Is BlackRock Multi-Sector Income Trust (BIT) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock Multi-Sector Income Trust (BIT) research center and poll results.
NYSE : BIT
BlackRock Multi-Sector Income Trust
$12.3 USD
-$0.02 (-0.16%)
- Volume
- 436.24K
- Average Volume
- 273.78K
- Market Capitalization
- $527.93M
- P/E Ratio
- 10.88
- Dividend Yield
- 12.04%
- Price Target
- Year High
- $15.12
- Year Low
- $12.21
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.19
- Current Ratio
- $0.06
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
12.44
2026-07-17
Close Price
$12.30
Vol: 592000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.43
Average
14.96
Maximum
18.85
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.44 | $12.30 | 592000 |
| 2026-07-16 | 12.43 | $12.32 | 253000 |
| 2026-07-15 | 12.44 | $12.35 | 404344 |
| 2026-07-14 | 12.45 | $12.45 | 427900 |
| 2026-07-13 | 12.45 | $12.50 | 167329 |
| 2026-07-10 | 12.46 | $12.50 | 220300 |
| 2026-07-09 | 12.46 | $12.56 | 200305 |
| 2026-07-08 | 12.46 | $12.51 | 257147 |
| 2026-07-07 | 12.46 | $12.53 | 239400 |
| 2026-07-06 | 12.46 | $12.55 | 175218 |
| 2026-07-02 | 12.46 | $12.50 | 241235 |
| 2026-07-01 | 12.47 | $12.48 | 295800 |
| 2026-06-30 | 12.48 | $12.52 | 355900 |
| 2026-06-29 | 12.48 | $12.46 | 350500 |
| 2026-06-26 | 12.49 | $12.34 | 343089 |
| 2026-06-25 | 12.50 | $12.38 | 351913 |
| 2026-06-24 | 12.51 | $12.38 | 244800 |
| 2026-06-23 | 12.51 | $12.37 | 196200 |
| 2026-06-22 | 12.51 | $12.36 | 350144 |
| 2026-06-18 | 12.51 | $12.34 | 369159 |
| 2026-06-17 | 12.51 | $12.28 | 340058 |
| 2026-06-16 | 12.51 | $12.48 | 304444 |
| 2026-06-15 | 12.50 | $12.47 | 304997 |
| 2026-06-12 | 12.50 | $12.57 | 214100 |
| 2026-06-11 | 12.50 | $12.60 | 199641 |
| 2026-06-10 | 12.50 | $12.53 | 219100 |
| 2026-06-09 | 12.51 | $12.49 | 265500 |
| 2026-06-08 | 12.52 | $12.55 | 307027 |
| 2026-06-05 | 12.54 | $12.52 | 186400 |
| 2026-06-04 | 12.55 | $12.66 | 337320 |
| 2026-06-03 | 12.56 | $12.57 | 296404 |
| 2026-06-02 | 12.57 | $12.64 | 238300 |
| 2026-06-01 | 12.57 | $12.59 | 265820 |
| 2026-05-29 | 12.59 | $12.61 | 316007 |
| 2026-05-28 | 12.60 | $12.58 | 228600 |
| 2026-05-27 | 12.61 | $12.51 | 228400 |
| 2026-05-26 | 12.62 | $12.45 | 404719 |
| 2026-05-22 | 12.63 | $12.44 | 215900 |
| 2026-05-21 | 12.65 | $12.38 | 312668 |
| 2026-05-20 | 12.66 | $12.35 | 209339 |
| 2026-05-19 | 12.68 | $12.21 | 232666 |
| 2026-05-18 | 12.71 | $12.29 | 317316 |
| 2026-05-15 | 12.73 | $12.37 | 356213 |
| 2026-05-14 | 12.75 | $12.63 | 334738 |
| 2026-05-13 | 12.75 | $12.69 | 252700 |
| 2026-05-12 | 12.75 | $12.66 | 226103 |
| 2026-05-11 | 12.76 | $12.77 | 276300 |
| 2026-05-08 | 12.76 | $12.82 | 247500 |
| 2026-05-07 | 12.76 | $12.81 | 214800 |
| 2026-05-06 | 12.75 | $12.84 | 251300 |
| 2026-05-05 | 12.75 | $12.76 | 226200 |
| 2026-05-04 | 12.74 | $12.73 | 151900 |
| 2026-05-01 | 12.73 | $12.81 | 233200 |
| 2026-04-30 | 12.71 | $12.82 | 265600 |
| 2026-04-29 | 12.70 | $12.78 | 438008 |
| 2026-04-28 | 12.69 | $12.75 | 174515 |
| 2026-04-27 | 12.66 | $12.75 | 164628 |
| 2026-04-24 | 12.64 | $12.74 | 300100 |
| 2026-04-23 | 12.62 | $12.67 | 146100 |
| 2026-04-22 | 12.61 | $12.74 | 298100 |
| 2026-04-21 | 12.59 | $12.68 | 231623 |
| 2026-04-20 | 12.57 | $12.77 | 206800 |
| 2026-04-17 | 12.55 | $12.75 | 262200 |
| 2026-04-16 | 12.54 | $12.69 | 283903 |
| 2026-04-15 | 12.53 | $12.68 | 484608 |
| 2026-04-14 | 12.53 | $12.82 | 252235 |
| 2026-04-13 | 12.52 | $12.79 | 420108 |
| 2026-04-10 | 12.50 | $12.76 | 364300 |
| 2026-04-09 | 12.50 | $12.72 | 154502 |
| 2026-04-08 | 12.51 | $12.73 | 321936 |
| 2026-04-07 | 12.51 | $12.54 | 417012 |
| 2026-04-06 | 12.52 | $12.59 | 262900 |
| 2026-04-02 | 12.54 | $12.52 | 535112 |
| 2026-04-01 | 12.56 | $12.56 | 253765 |
| 2026-03-31 | 12.59 | $12.52 | 586700 |
| 2026-03-30 | 12.61 | $12.27 | 231500 |
| 2026-03-27 | 12.65 | $12.23 | 299800 |
| 2026-03-26 | 12.70 | $12.33 | 215300 |
| 2026-03-25 | 12.73 | $12.45 | 148439 |
| 2026-03-24 | 12.77 | $12.37 | 226900 |
| 2026-03-23 | 12.80 | $12.40 | 308956 |
| 2026-03-20 | 12.84 | $12.31 | 372100 |
| 2026-03-19 | 12.88 | $12.50 | 193700 |
| 2026-03-18 | 12.92 | $12.57 | 163868 |
| 2026-03-17 | 12.95 | $12.60 | 182116 |
| 2026-03-16 | 12.98 | $12.55 | 170600 |
| 2026-03-13 | 13.01 | $12.50 | 307400 |
| 2026-03-12 | 13.05 | $12.73 | 301568 |
| 2026-03-11 | 13.08 | $12.85 | 239426 |
| 2026-03-10 | 13.11 | $12.84 | 207000 |
| 2026-03-09 | 13.13 | $12.75 | 464600 |
| 2026-03-06 | 13.16 | $12.85 | 368100 |
| 2026-03-05 | 13.18 | $13.06 | 218956 |
| 2026-03-04 | 13.19 | $13.08 | 179404 |
| 2026-03-03 | 13.20 | $13.03 | 219433 |
| 2026-03-02 | 13.21 | $13.09 | 384100 |
| 2026-02-27 | 13.21 | $13.05 | 222544 |
| 2026-02-26 | 13.22 | $13.09 | 196645 |
| 2026-02-25 | 13.23 | $13.10 | 184611 |
| 2026-02-24 | 13.24 | $13.10 | 228152 |
| 2026-02-23 | 13.24 | $13.11 | 201200 |
| 2026-02-20 | 13.25 | $13.18 | 238300 |
| 2026-02-19 | 13.25 | $13.20 | 128339 |
| 2026-02-18 | 13.25 | $13.22 | 143031 |
| 2026-02-17 | 13.24 | $13.18 | 198200 |
| 2026-02-13 | 13.25 | $13.15 | 773007 |
| 2026-02-12 | 13.26 | $13.31 | 235298 |
| 2026-02-11 | 13.26 | $13.40 | 176800 |
| 2026-02-10 | 13.25 | $13.38 | 201200 |
| 2026-02-09 | 13.25 | $13.33 | 165436 |
| 2026-02-06 | 13.24 | $13.26 | 139000 |
| 2026-02-05 | 13.24 | $13.24 | 383786 |
| 2026-02-04 | 13.23 | $13.25 | 181043 |
| 2026-02-03 | 13.23 | $13.26 | 185509 |
| 2026-02-02 | 13.23 | $13.22 | 351938 |
| 2026-01-30 | 13.22 | $13.24 | 180640 |
| 2026-01-29 | 13.21 | $13.25 | 242772 |
| 2026-01-28 | 13.21 | $13.23 | 203631 |
| 2026-01-27 | 13.20 | $13.21 | 326835 |
| 2026-01-26 | 13.20 | $13.23 | 189700 |
| 2026-01-23 | 13.19 | $13.17 | 324900 |
| 2026-01-22 | 13.19 | $13.20 | 321047 |
| 2026-01-21 | 13.18 | $13.22 | 335700 |
| 2026-01-20 | 13.18 | $13.12 | 412943 |
| 2026-01-16 | 13.18 | $13.28 | 338278 |
| 2026-01-15 | 13.18 | $13.35 | 426100 |
| 2026-01-14 | 13.17 | $13.28 | 186800 |
| 2026-01-13 | 13.16 | $13.30 | 200159 |
| 2026-01-12 | 13.16 | $13.29 | 287400 |
| 2026-01-09 | 13.15 | $13.21 | 410235 |
| 2026-01-08 | 13.15 | $13.20 | 327700 |
| 2026-01-07 | 13.15 | $13.16 | 260713 |
| 2026-01-06 | 13.15 | $13.18 | 354140 |
| 2026-01-05 | 13.15 | $13.17 | 513600 |
| 2026-01-02 | 13.15 | $13.11 | 416137 |
| 2025-12-31 | 13.16 | $13.06 | 785700 |
| 2025-12-30 | 13.17 | $13.14 | 644843 |
| 2025-12-29 | 13.17 | $13.13 | 393400 |
| 2025-12-26 | 13.18 | $13.18 | 274700 |
| 2025-12-24 | 13.18 | $13.14 | 196500 |
| 2025-12-23 | 13.18 | $13.06 | 378800 |
| 2025-12-22 | 13.18 | $13.07 | 442865 |
| 2025-12-19 | 13.18 | $13.15 | 306600 |
| 2025-12-18 | 13.17 | $13.20 | 311046 |
| 2025-12-17 | 13.16 | $13.17 | 264000 |
| 2025-12-16 | 13.15 | $13.14 | 270900 |
| 2025-12-15 | 13.14 | $13.16 | 296600 |
| 2025-12-12 | 13.14 | $13.18 | 331044 |
| 2025-12-11 | 13.14 | $13.19 | 208200 |
| 2025-12-10 | 13.14 | $13.19 | 392502 |
| 2025-12-09 | 13.15 | $13.17 | 269900 |
| 2025-12-08 | 13.16 | $13.16 | 559933 |
| 2025-12-05 | 13.16 | $13.23 | 159200 |
| 2025-12-04 | 13.16 | $13.24 | 223255 |
| 2025-12-03 | 13.16 | $13.24 | 240053 |
| 2025-12-02 | 13.16 | $13.20 | 217000 |
| 2025-12-01 | 13.16 | $13.20 | 300628 |
| 2025-11-28 | 13.16 | $13.24 | 237828 |
| 2025-11-26 | 13.16 | $13.21 | 253500 |
| 2025-11-25 | 13.16 | $13.19 | 313341 |
| 2025-11-24 | 13.16 | $13.12 | 337430 |
| 2025-11-21 | 13.17 | $13.03 | 557848 |
| 2025-11-20 | 13.18 | $12.91 | 898900 |
| 2025-11-19 | 13.20 | $12.97 | 526736 |
| 2025-11-18 | 13.21 | $12.95 | 279790 |
| 2025-11-17 | 13.22 | $13.02 | 303569 |
| 2025-11-14 | 13.23 | $13.11 | 310226 |
| 2025-11-13 | 13.22 | $13.20 | 185800 |
| 2025-11-12 | 13.22 | $13.30 | 207613 |
| 2025-11-11 | 13.21 | $13.33 | 172164 |
| 2025-11-10 | 13.20 | $13.29 | 192200 |
| 2025-11-07 | 13.21 | $13.27 | 229141 |
| 2025-11-06 | 13.21 | $13.24 | 179300 |
| 2025-11-05 | 13.22 | $13.20 | 565374 |
| 2025-11-04 | 13.23 | $13.21 | 234100 |
| 2025-11-03 | 13.23 | $13.21 | 276700 |
| 2025-10-31 | 13.24 | $13.24 | 224400 |
| 2025-10-30 | 13.25 | $13.19 | 298700 |
| 2025-10-29 | 13.26 | $13.19 | 210041 |
| 2025-10-28 | 13.27 | $13.22 | 280836 |
| 2025-10-27 | 13.28 | $13.29 | 297815 |
| 2025-10-24 | 13.29 | $13.25 | 250500 |
| 2025-10-23 | 13.29 | $13.27 | 142613 |
| 2025-10-22 | 13.30 | $13.24 | 202543 |
| 2025-10-21 | 13.31 | $13.20 | 360845 |
| 2025-10-20 | 13.33 | $13.05 | 415300 |
| 2025-10-17 | 13.35 | $13.05 | 611600 |
| 2025-10-16 | 13.37 | $13.06 | 476583 |
| 2025-10-15 | 13.39 | $13.15 | 424158 |
| 2025-10-14 | 13.40 | $13.27 | 309235 |
| 2025-10-13 | 13.41 | $13.32 | 422431 |
| 2025-10-10 | 13.42 | $13.30 | 345223 |
| 2025-10-09 | 13.45 | $13.41 | 310135 |
| 2025-10-08 | 13.47 | $13.41 | 335537 |
| 2025-10-07 | 13.50 | $13.37 | 315800 |
| 2025-10-06 | 13.52 | $13.35 | 430018 |
| 2025-10-03 | 13.54 | $13.40 | 459700 |
| 2025-10-02 | 13.55 | $13.44 | 432617 |
| 2025-10-01 | 13.55 | $13.43 | 430835 |
| 2025-09-30 | 13.55 | $13.39 | 455000 |
| 2025-09-29 | 13.56 | $13.34 | 348500 |
| 2025-09-26 | 13.58 | $13.31 | 784700 |
| 2025-09-25 | 13.60 | $13.44 | 339600 |
| 2025-09-24 | 13.62 | $13.53 | 391900 |
| 2025-09-23 | 13.63 | $13.49 | 289200 |
| 2025-09-22 | 13.64 | $13.49 | 553919 |
| 2025-09-19 | 13.65 | $13.46 | 584904 |
| 2025-09-18 | 13.66 | $13.42 | 952856 |
| 2025-09-17 | 13.69 | $13.37 | 1.8M |
| 2025-09-16 | 13.71 | $13.53 | 546007 |
| 2025-09-15 | 13.76 | $13.61 | 260706 |
| 2025-09-12 | 13.81 | $13.79 | 283100 |
| 2025-09-11 | 13.86 | $13.91 | 530900 |
| 2025-09-10 | 13.91 | $13.95 | 502533 |
| 2025-09-09 | 13.96 | $13.84 | 411200 |
| 2025-09-08 | 14.00 | $13.66 | 527708 |
| 2025-09-05 | 14.06 | $13.57 | 574472 |
| 2025-09-04 | 14.12 | $13.55 | 474829 |
| 2025-09-03 | 14.18 | $13.44 | 612530 |
| 2025-09-02 | 14.24 | $13.57 | 459512 |
| 2025-08-29 | 14.30 | $13.70 | 326174 |
| 2025-08-28 | 14.35 | $13.72 | 429100 |
| 2025-08-27 | 14.40 | $13.73 | 322700 |
| 2025-08-26 | 14.44 | $13.78 | 248179 |
| 2025-08-25 | 14.49 | $13.67 | 391434 |
| 2025-08-22 | 14.54 | $13.78 | 483529 |
| 2025-08-21 | 14.58 | $13.70 | 398904 |
| 2025-08-20 | 14.62 | $13.90 | 351103 |
| 2025-08-19 | 14.65 | $13.84 | 1.1M |
| 2025-08-18 | 14.69 | $14.47 | 578635 |
| 2025-08-15 | 14.69 | $14.62 | 877660 |
| 2025-08-14 | 14.69 | $14.86 | 801730 |
| 2025-08-13 | 14.67 | $14.89 | 481400 |
| 2025-08-12 | 14.65 | $14.83 | 447681 |
| 2025-08-11 | 14.64 | $14.73 | 300500 |
| 2025-08-08 | 14.63 | $14.75 | 555500 |
| 2025-08-07 | 14.63 | $14.77 | 624300 |
| 2025-08-06 | 14.63 | $14.77 | 112144 |
| 2025-08-05 | 14.62 | $14.77 | 188381 |
| 2025-08-04 | 14.62 | $14.74 | 194300 |
| 2025-08-01 | 14.61 | $14.66 | 125305 |
| 2025-07-31 | 14.61 | $14.68 | 165900 |
| 2025-07-30 | 14.61 | $14.67 | 212774 |
| 2025-07-29 | 14.61 | $14.65 | 79534 |
| 2025-07-28 | 14.61 | $14.64 | 82600 |
| 2025-07-25 | 14.60 | $14.60 | 93200 |
| 2025-07-24 | 14.60 | $14.56 | 147504 |
| 2025-07-23 | 14.59 | $14.54 | 164131 |
| 2025-07-22 | 14.59 | $14.56 | 166300 |
| 2025-07-21 | 14.58 | $14.54 | 228600 |
| 2025-07-18 | 14.57 | $14.60 | 630127 |
| 2025-07-17 | 14.56 | $14.47 | 207030 |
| 2025-07-16 | 14.56 | $14.46 | 322200 |
| 2025-07-15 | 14.55 | $14.54 | 315400 |
| 2025-07-14 | 14.54 | $14.66 | 496719 |
| 2025-07-11 | 14.53 | $14.68 | 164900 |
| 2025-07-10 | 14.52 | $14.74 | 235130 |
| 2025-07-09 | 14.50 | $14.71 | 208346 |
| 2025-07-08 | 14.48 | $14.64 | 184100 |
| 2025-07-07 | 14.47 | $14.64 | 185724 |
| 2025-07-03 | 14.45 | $14.64 | 75000 |
| 2025-07-02 | 14.44 | $14.66 | 110946 |
| 2025-07-01 | 14.42 | $14.65 | 173500 |
| 2025-06-30 | 14.40 | $14.60 | 196406 |
| 2025-06-27 | 14.38 | $14.57 | 124900 |
| 2025-06-26 | 14.37 | $14.50 | 170035 |
| 2025-06-25 | 14.34 | $14.46 | 133100 |
| 2025-06-24 | 14.33 | $14.42 | 122002 |
| 2025-06-23 | 14.32 | $14.42 | 112340 |
| 2025-06-20 | 14.31 | $14.37 | 105300 |
| 2025-06-18 | 14.30 | $14.37 | 131718 |
| 2025-06-17 | 14.30 | $14.37 | 84924 |
| 2025-06-16 | 14.30 | $14.37 | 86145 |
| 2025-06-13 | 14.30 | $14.37 | 264000 |
| 2025-06-12 | 14.30 | $14.49 | 179700 |
| 2025-06-11 | 14.30 | $14.40 | 111500 |
| 2025-06-10 | 14.30 | $14.37 | 63937 |
| 2025-06-09 | 14.30 | $14.37 | 91700 |
| 2025-06-06 | 14.30 | $14.34 | 74345 |
| 2025-06-05 | 14.29 | $14.29 | 107805 |
| 2025-06-04 | 14.29 | $14.35 | 76300 |
| 2025-06-03 | 14.28 | $14.34 | 142100 |
| 2025-06-02 | 14.27 | $14.28 | 102327 |
| 2025-05-30 | 14.26 | $14.23 | 98681 |
| 2025-05-29 | 14.26 | $14.19 | 128300 |
| 2025-05-28 | 14.25 | $14.07 | 211400 |
| 2025-05-27 | 14.25 | $14.16 | 391629 |
| 2025-05-23 | 14.24 | $14.25 | 70544 |
| 2025-05-22 | 14.23 | $14.23 | 87267 |
| 2025-05-21 | 14.21 | $14.18 | 95325 |
| 2025-05-20 | 14.19 | $14.33 | 99484 |
| 2025-05-19 | 14.16 | $14.37 | 62328 |
| 2025-05-16 | 14.12 | $14.36 | 54533 |
| 2025-05-15 | 14.09 | $14.34 | 89402 |
| 2025-05-14 | 14.06 | $14.47 | 174455 |
| 2025-05-13 | 14.02 | $14.47 | 136300 |
| 2025-05-12 | 13.98 | $14.42 | 144600 |
| 2025-05-09 | 13.93 | $14.31 | 101214 |
| 2025-05-08 | 13.89 | $14.19 | 118831 |
| 2025-05-07 | 13.87 | $14.18 | 100324 |
| 2025-05-06 | 13.82 | $14.15 | 61300 |
| 2025-05-05 | 13.77 | $14.15 | 92607 |
| 2025-05-02 | 13.73 | $14.24 | 81500 |
| 2025-05-01 | 13.73 | $14.13 | 85600 |
| 2025-04-30 | 13.75 | $14.06 | 153436 |
| 2025-04-29 | 13.77 | $14.04 | 109943 |
| 2025-04-28 | 13.79 | $13.99 | 79026 |
| 2025-04-25 | 13.81 | $13.95 | 127730 |
| 2025-04-24 | 13.84 | $13.90 | 57549 |
| 2025-04-23 | 13.87 | $13.82 | 74500 |
| 2025-04-22 | 13.90 | $13.68 | 79000 |
| 2025-04-21 | 13.94 | $13.60 | 173200 |
| 2025-04-17 | 13.99 | $13.73 | 147446 |
| 2025-04-16 | 14.02 | $13.68 | 101800 |
| 2025-04-15 | 14.06 | $13.74 | 95949 |
| 2025-04-14 | 14.10 | $13.66 | 280600 |
| 2025-04-11 | 14.14 | $13.49 | 172420 |
| 2025-04-10 | 14.19 | $13.49 | 146506 |
| 2025-04-09 | 14.24 | $13.76 | 184718 |
| 2025-04-08 | 14.28 | $13.20 | 334300 |
| 2025-04-07 | 14.36 | $13.11 | 509046 |
| 2025-04-04 | 14.43 | $13.38 | 719029 |
| 2025-04-03 | 14.50 | $14.27 | 216342 |
| 2025-04-02 | 14.52 | $14.43 | 156527 |
| 2025-04-01 | 14.53 | $14.40 | 301600 |
| 2025-03-31 | 14.54 | $14.48 | 176019 |
| 2025-03-28 | 14.56 | $14.46 | 99321 |
| 2025-03-27 | 14.57 | $14.45 | 95516 |
| 2025-03-26 | 14.58 | $14.50 | 71112 |
| 2025-03-25 | 14.59 | $14.52 | 82119 |
| 2025-03-24 | 14.59 | $14.49 | 180900 |
| 2025-03-21 | 14.60 | $14.49 | 106631 |
| 2025-03-20 | 14.61 | $14.49 | 110500 |
| 2025-03-19 | 14.62 | $14.44 | 202134 |
| 2025-03-18 | 14.63 | $14.43 | 183502 |
| 2025-03-17 | 14.64 | $14.43 | 203322 |
| 2025-03-14 | 14.65 | $14.54 | 169700 |
| 2025-03-13 | 14.67 | $14.57 | 179300 |
| 2025-03-12 | 14.68 | $14.60 | 254227 |
| 2025-03-11 | 14.69 | $14.62 | 240200 |
| 2025-03-10 | 14.69 | $14.66 | 207372 |
| 2025-03-07 | 14.69 | $14.65 | 243416 |
| 2025-03-06 | 14.70 | $14.67 | 243000 |
| 2025-03-05 | 14.71 | $14.68 | 292900 |
| 2025-03-04 | 14.72 | $14.68 | 200200 |
| 2025-03-03 | 14.73 | $14.74 | 183218 |
| 2025-02-28 | 14.73 | $14.69 | 233427 |
| 2025-02-27 | 14.73 | $14.66 | 163600 |
| 2025-02-26 | 14.73 | $14.66 | 151614 |
| 2025-02-25 | 14.73 | $14.63 | 146500 |
| 2025-02-24 | 14.74 | $14.69 | 153748 |
| 2025-02-21 | 14.74 | $14.60 | 112100 |
| 2025-02-20 | 14.74 | $14.67 | 143700 |
| 2025-02-19 | 14.75 | $14.65 | 125900 |
| 2025-02-18 | 14.74 | $14.67 | 190500 |
| 2025-02-14 | 14.75 | $14.76 | 117600 |
| 2025-02-13 | 14.74 | $14.82 | 272700 |
| 2025-02-12 | 14.73 | $14.76 | 129979 |
| 2025-02-11 | 14.73 | $14.76 | 136129 |
| 2025-02-10 | 14.73 | $14.73 | 329346 |
| 2025-02-07 | 14.72 | $14.72 | 211900 |
| 2025-02-06 | 14.72 | $14.79 | 203919 |
| 2025-02-05 | 14.71 | $14.84 | 168400 |
| 2025-02-04 | 14.70 | $14.84 | 166527 |
| 2025-02-03 | 14.69 | $14.85 | 202746 |
| 2025-01-31 | 14.68 | $14.77 | 146518 |
| 2025-01-30 | 14.67 | $14.71 | 140800 |
| 2025-01-29 | 14.65 | $14.72 | 134200 |
| 2025-01-28 | 14.62 | $14.71 | 92900 |
| 2025-01-27 | 14.61 | $14.66 | 167100 |
| 2025-01-24 | 14.59 | $14.68 | 215700 |
| 2025-01-23 | 14.57 | $14.74 | 154020 |
| 2025-01-22 | 14.55 | $14.74 | 189400 |
| 2025-01-21 | 14.53 | $14.62 | 259300 |
| 2025-01-17 | 14.51 | $14.70 | 97008 |
| 2025-01-16 | 14.50 | $14.59 | 504938 |
| 2025-01-15 | 14.50 | $14.74 | 201700 |
| 2025-01-14 | 14.50 | $14.69 | 151986 |
| 2025-01-13 | 14.51 | $14.68 | 263300 |
| 2025-01-10 | 14.52 | $14.67 | 235216 |
| 2025-01-08 | 14.52 | $14.74 | 144109 |
| 2025-01-07 | 14.52 | $14.60 | 131300 |
| 2025-01-06 | 14.53 | $14.63 | 108300 |
| 2025-01-03 | 14.54 | $14.62 | 106500 |
| 2025-01-02 | 14.54 | $14.57 | 122700 |
| 2024-12-31 | 14.55 | $14.60 | 370400 |
| 2024-12-30 | 14.56 | $14.25 | 240300 |
| 2024-12-27 | 14.58 | $14.26 | 165517 |
| 2024-12-26 | 14.60 | $14.34 | 160414 |
| 2024-12-24 | 14.61 | $14.37 | 210700 |
| 2024-12-23 | 14.62 | $14.33 | 160400 |
| 2024-12-20 | 14.64 | $14.32 | 189047 |
| 2024-12-19 | 14.65 | $14.26 | 208823 |
| 2024-12-18 | 14.67 | $14.33 | 193341 |
| 2024-12-17 | 14.68 | $14.48 | 186408 |
| 2024-12-16 | 14.69 | $14.55 | 123724 |
| 2024-12-13 | 14.69 | $14.77 | 315400 |
| 2024-12-12 | 14.69 | $14.82 | 114806 |
| 2024-12-11 | 14.69 | $14.80 | 117241 |
| 2024-12-10 | 14.69 | $14.79 | 140574 |
| 2024-12-09 | 14.70 | $14.71 | 270900 |
| 2024-12-06 | 14.71 | $14.80 | 103700 |
| 2024-12-05 | 14.71 | $14.75 | 103135 |
| 2024-12-04 | 14.72 | $14.74 | 116124 |
| 2024-12-03 | 14.73 | $14.80 | 143545 |
| 2024-12-02 | 14.72 | $14.68 | 163300 |
| 2024-11-29 | 14.73 | $14.63 | 117600 |
| 2024-11-27 | 14.74 | $14.63 | 149241 |
| 2024-11-26 | 14.75 | $14.54 | 164100 |
| 2024-11-25 | 14.76 | $14.65 | 129810 |
| 2024-11-22 | 14.77 | $14.65 | 139400 |
| 2024-11-21 | 14.77 | $14.56 | 300212 |
| 2024-11-20 | 14.78 | $14.66 | 118310 |
| 2024-11-19 | 14.78 | $14.63 | 181941 |
| 2024-11-18 | 14.79 | $14.66 | 150726 |
| 2024-11-15 | 14.80 | $14.60 | 120338 |
| 2024-11-14 | 14.81 | $14.79 | 201312 |
| 2024-11-13 | 14.82 | $14.81 | 146017 |
| 2024-11-12 | 14.82 | $14.78 | 176227 |
| 2024-11-11 | 14.83 | $14.87 | 165800 |
| 2024-11-08 | 14.83 | $14.91 | 228900 |
| 2024-11-07 | 14.83 | $14.92 | 169146 |
| 2024-11-06 | 14.84 | $14.92 | 170000 |
| 2024-11-05 | 14.85 | $14.81 | 118044 |
| 2024-11-04 | 14.87 | $14.79 | 121909 |
| 2024-11-01 | 14.88 | $14.83 | 95612 |
| 2024-10-31 | 14.89 | $14.82 | 187800 |
| 2024-10-30 | 14.90 | $14.83 | 90400 |
| 2024-10-29 | 14.92 | $14.76 | 120200 |
| 2024-10-28 | 14.94 | $14.79 | 147127 |
| 2024-10-25 | 14.96 | $14.72 | 63300 |
| 2024-10-24 | 14.98 | $14.71 | 73344 |
| 2024-10-23 | 15.00 | $14.73 | 117504 |
| 2024-10-22 | 15.02 | $14.82 | 162600 |
| 2024-10-21 | 15.04 | $14.87 | 123100 |
| 2024-10-18 | 15.05 | $14.81 | 153920 |
| 2024-10-17 | 15.06 | $14.86 | 145723 |
| 2024-10-16 | 15.07 | $14.92 | 135700 |
| 2024-10-15 | 15.08 | $14.83 | 169746 |
| 2024-10-14 | 15.08 | $14.98 | 152400 |
| 2024-10-11 | 15.09 | $14.97 | 236616 |
| 2024-10-10 | 15.09 | $15.05 | 133200 |
| 2024-10-09 | 15.09 | $15.08 | 136826 |
| 2024-10-08 | 15.09 | $15.15 | 226600 |
| 2024-10-07 | 15.08 | $15.08 | 132500 |
| 2024-10-04 | 15.08 | $15.04 | 174715 |
| 2024-10-03 | 15.07 | $15.08 | 130900 |
| 2024-10-02 | 15.07 | $15.14 | 158300 |
| 2024-10-01 | 15.06 | $15.14 | 169200 |
| 2024-09-30 | 15.06 | $15.20 | 274134 |
| 2024-09-27 | 15.05 | $15.10 | 133141 |
| 2024-09-26 | 15.04 | $15.16 | 107543 |
| 2024-09-25 | 15.03 | $15.15 | 115500 |
| 2024-09-24 | 15.02 | $15.20 | 176338 |
| 2024-09-23 | 15.00 | $15.03 | 89100 |
| 2024-09-20 | 15.00 | $15.05 | 83510 |
| 2024-09-19 | 14.99 | $15.04 | 144229 |
| 2024-09-18 | 14.98 | $15.03 | 85800 |
| 2024-09-17 | 14.97 | $14.94 | 130400 |
| 2024-09-16 | 14.96 | $15.07 | 70825 |
| 2024-09-13 | 14.94 | $15.09 | 102100 |
| 2024-09-12 | 14.92 | $15.00 | 83100 |
| 2024-09-11 | 14.91 | $15.02 | 71404 |
| 2024-09-10 | 14.90 | $15.01 | 105300 |
| 2024-09-09 | 14.89 | $15.04 | 97802 |
| 2024-09-06 | 14.87 | $14.91 | 119000 |
| 2024-09-05 | 14.86 | $14.99 | 133800 |
| 2024-09-04 | 14.84 | $15.09 | 232100 |
| 2024-09-03 | 14.81 | $15.04 | 136200 |
| 2024-08-30 | 14.78 | $15.02 | 157215 |
| 2024-08-29 | 14.76 | $15.01 | 215400 |
| 2024-08-28 | 14.75 | $14.83 | 182600 |
| 2024-08-27 | 14.74 | $14.90 | 65200 |
| 2024-08-26 | 14.73 | $14.94 | 122709 |
| 2024-08-23 | 14.72 | $15.00 | 80249 |
| 2024-08-22 | 14.71 | $14.83 | 54500 |
| 2024-08-21 | 14.70 | $14.84 | 109426 |
| 2024-08-20 | 14.69 | $14.88 | 65800 |
| 2024-08-19 | 14.67 | $14.74 | 119124 |
| 2024-08-16 | 14.67 | $14.70 | 74200 |
| 2024-08-15 | 14.66 | $14.69 | 65925 |
| 2024-08-14 | 14.65 | $14.78 | 98810 |
| 2024-08-13 | 14.64 | $14.77 | 141061 |
| 2024-08-12 | 14.64 | $14.78 | 99700 |
| 2024-08-09 | 14.63 | $14.74 | 88948 |
| 2024-08-08 | 14.63 | $14.64 | 68100 |
| 2024-08-07 | 14.64 | $14.54 | 137100 |
| 2024-08-06 | 14.65 | $14.50 | 89748 |
| 2024-08-05 | 14.65 | $14.44 | 233912 |
| 2024-08-02 | 14.67 | $14.62 | 213104 |
| 2024-08-01 | 14.67 | $14.75 | 136805 |
| 2024-07-31 | 14.66 | $14.79 | 127600 |
| 2024-07-30 | 14.64 | $14.72 | 122100 |
| 2024-07-29 | 14.63 | $14.72 | 65600 |
| 2024-07-26 | 14.62 | $14.70 | 89933 |
| 2024-07-25 | 14.62 | $14.68 | 73300 |
| 2024-07-24 | 14.61 | $14.56 | 137119 |
| 2024-07-23 | 14.62 | $14.61 | 57411 |
| 2024-07-22 | 14.62 | $14.59 | 49413 |
| 2024-07-19 | 14.62 | $14.57 | 69328 |
| 2024-07-18 | 14.62 | $14.55 | 108000 |
| 2024-07-17 | 14.62 | $14.60 | 117943 |
| 2024-07-16 | 14.62 | $14.67 | 122479 |
| 2024-07-15 | 14.62 | $14.69 | 111400 |
| 2024-07-12 | 14.62 | $14.74 | 181869 |
| 2024-07-11 | 14.62 | $14.74 | 145954 |
| 2024-07-10 | 14.62 | $14.67 | 130644 |
| 2024-07-09 | 14.62 | $14.65 | 124925 |
| 2024-07-08 | 14.62 | $14.70 | 112523 |
| 2024-07-05 | 14.62 | $14.62 | 69822 |
| 2024-07-03 | 14.63 | $14.59 | 78635 |
| 2024-07-02 | 14.64 | $14.47 | 235300 |
| 2024-07-01 | 14.66 | $14.51 | 207600 |
| 2024-06-28 | 14.67 | $14.58 | 160900 |
| 2024-06-27 | 14.68 | $14.58 | 120400 |
| 2024-06-26 | 14.69 | $14.60 | 79135 |
| 2024-06-25 | 14.71 | $14.64 | 142907 |
| 2024-06-24 | 14.74 | $14.64 | 126200 |
| 2024-06-21 | 14.76 | $14.64 | 89800 |
| 2024-06-20 | 14.79 | $14.56 | 115044 |
| 2024-06-18 | 14.82 | $14.53 | 117800 |
| 2024-06-17 | 14.85 | $14.54 | 138237 |
| 2024-06-14 | 14.89 | $14.67 | 103580 |
| 2024-06-13 | 14.91 | $14.82 | 93870 |
| 2024-06-12 | 14.94 | $14.70 | 185900 |
| 2024-06-11 | 14.96 | $14.67 | 89035 |
| 2024-06-10 | 15.00 | $14.65 | 131505 |
| 2024-06-07 | 15.03 | $14.66 | 137219 |
| 2024-06-06 | 15.07 | $14.74 | 126201 |
| 2024-06-05 | 15.10 | $14.82 | 187333 |
| 2024-06-04 | 15.13 | $14.80 | 72400 |
| 2024-06-03 | 15.16 | $14.79 | 144500 |
| 2024-05-31 | 15.19 | $14.74 | 320729 |
| 2024-05-30 | 15.22 | $14.84 | 155400 |
| 2024-05-29 | 15.25 | $14.78 | 244746 |
| 2024-05-28 | 15.28 | $15.03 | 72496 |
| 2024-05-24 | 15.29 | $15.11 | 76933 |
| 2024-05-23 | 15.31 | $15.06 | 62181 |
| 2024-05-22 | 15.31 | $15.20 | 72000 |
| 2024-05-21 | 15.32 | $15.19 | 115123 |
| 2024-05-20 | 15.33 | $15.22 | 189843 |
| 2024-05-17 | 15.33 | $15.21 | 54040 |
| 2024-05-16 | 15.33 | $15.23 | 111115 |
| 2024-05-15 | 15.33 | $15.27 | 98024 |
| 2024-05-14 | 15.32 | $15.25 | 66913 |
| 2024-05-13 | 15.31 | $15.38 | 56526 |
| 2024-05-10 | 15.29 | $15.33 | 49631 |
| 2024-05-09 | 15.29 | $15.35 | 102900 |
| 2024-05-08 | 15.30 | $15.39 | 59700 |
| 2024-05-07 | 15.31 | $15.36 | 132309 |
| 2024-05-06 | 15.33 | $15.43 | 121200 |
| 2024-05-03 | 15.34 | $15.44 | 113246 |
| 2024-05-02 | 15.34 | $15.41 | 261500 |
| 2024-05-01 | 15.34 | $15.38 | 64000 |
| 2024-04-30 | 15.35 | $15.30 | 93424 |
| 2024-04-29 | 15.37 | $15.31 | 52246 |
| 2024-04-26 | 15.39 | $15.41 | 50717 |
| 2024-04-25 | 15.41 | $15.22 | 47924 |
| 2024-04-24 | 15.45 | $15.36 | 79841 |
| 2024-04-23 | 15.47 | $15.37 | 42627 |
| 2024-04-22 | 15.49 | $15.27 | 45135 |
| 2024-04-19 | 15.52 | $15.13 | 50200 |
| 2024-04-18 | 15.55 | $15.15 | 41643 |
| 2024-04-17 | 15.57 | $15.17 | 81445 |
| 2024-04-16 | 15.60 | $14.94 | 140129 |
| 2024-04-15 | 15.63 | $15.14 | 128200 |
| 2024-04-12 | 15.66 | $15.35 | 64215 |
| 2024-04-11 | 15.67 | $15.56 | 103311 |
| 2024-04-10 | 15.68 | $15.52 | 84223 |
| 2024-04-09 | 15.70 | $15.72 | 66017 |
| 2024-04-08 | 15.70 | $15.60 | 62165 |
| 2024-04-05 | 15.70 | $15.45 | 74200 |
| 2024-04-04 | 15.70 | $15.46 | 116054 |
| 2024-04-03 | 15.71 | $15.58 | 139852 |
| 2024-04-02 | 15.70 | $15.67 | 93800 |
| 2024-04-01 | 15.70 | $15.74 | 167400 |
| 2024-03-28 | 15.69 | $15.88 | 129032 |
| 2024-03-27 | 15.67 | $15.88 | 90300 |
| 2024-03-26 | 15.65 | $15.85 | 71135 |
| 2024-03-25 | 15.62 | $15.83 | 95700 |
| 2024-03-22 | 15.59 | $15.74 | 96900 |
| 2024-03-21 | 15.56 | $15.70 | 91439 |
| 2024-03-20 | 15.54 | $15.69 | 67900 |
| 2024-03-19 | 15.51 | $15.64 | 90333 |
| 2024-03-18 | 15.49 | $15.59 | 79800 |
| 2024-03-15 | 15.47 | $15.67 | 98700 |
| 2024-03-14 | 15.45 | $15.63 | 103300 |
| 2024-03-13 | 15.43 | $15.80 | 146322 |
| 2024-03-12 | 15.41 | $15.82 | 71439 |
| 2024-03-11 | 15.40 | $15.70 | 71125 |
| 2024-03-08 | 15.39 | $15.61 | 61100 |
| 2024-03-07 | 15.39 | $15.60 | 63040 |
| 2024-03-06 | 15.38 | $15.54 | 49210 |
| 2024-03-05 | 15.38 | $15.51 | 95071 |
| 2024-03-04 | 15.38 | $15.55 | 92500 |
| 2024-03-01 | 15.37 | $15.57 | 82200 |
| 2024-02-29 | 15.37 | $15.51 | 108600 |
| 2024-02-28 | 15.37 | $15.45 | 73405 |
| 2024-02-27 | 15.36 | $15.27 | 80523 |
| 2024-02-26 | 15.37 | $15.16 | 79338 |
| 2024-02-23 | 15.38 | $15.20 | 45200 |
| 2024-02-22 | 15.38 | $15.19 | 78119 |
| 2024-02-21 | 15.38 | $15.20 | 72746 |
| 2024-02-20 | 15.38 | $15.20 | 66203 |
| 2024-02-16 | 15.37 | $15.23 | 71000 |
| 2024-02-15 | 15.36 | $15.26 | 84001 |
| 2024-02-14 | 15.35 | $15.30 | 59600 |
| 2024-02-13 | 15.34 | $15.39 | 106015 |
| 2024-02-12 | 15.33 | $15.49 | 135000 |
| 2024-02-09 | 15.31 | $15.55 | 77800 |
| 2024-02-08 | 15.29 | $15.53 | 92200 |
| 2024-02-07 | 15.27 | $15.55 | 60305 |
| 2024-02-06 | 15.25 | $15.47 | 68937 |
| 2024-02-05 | 15.23 | $15.45 | 144700 |
| 2024-02-02 | 15.21 | $15.45 | 107128 |
| 2024-02-01 | 15.19 | $15.55 | 92412 |
| 2024-01-31 | 15.16 | $15.42 | 87900 |
| 2024-01-30 | 15.14 | $15.41 | 50400 |
| 2024-01-29 | 15.12 | $15.37 | 96600 |
| 2024-01-26 | 15.11 | $15.30 | 59700 |
| 2024-01-25 | 15.10 | $15.29 | 130400 |
| 2024-01-24 | 15.10 | $15.21 | 75340 |
| 2024-01-23 | 15.10 | $15.10 | 58000 |
| 2024-01-22 | 15.10 | $15.15 | 101700 |
| 2024-01-19 | 15.11 | $15.05 | 138700 |
| 2024-01-18 | 15.12 | $15.03 | 80800 |
| 2024-01-17 | 15.13 | $15.06 | 82402 |
| 2024-01-16 | 15.14 | $15.11 | 112344 |
| 2024-01-12 | 15.15 | $15.16 | 122342 |
| 2024-01-11 | 15.16 | $15.14 | 120423 |
| 2024-01-10 | 15.16 | $15.18 | 97900 |
| 2024-01-09 | 15.16 | $15.03 | 163100 |
| 2024-01-08 | 15.17 | $15.08 | 112200 |
| 2024-01-05 | 15.17 | $15.06 | 70900 |
| 2024-01-04 | 15.17 | $15.03 | 92100 |
| 2024-01-03 | 15.18 | $15.05 | 67300 |
| 2024-01-02 | 15.18 | $15.05 | 83800 |
| 2023-12-29 | 15.18 | $15.00 | 317602 |
| 2023-12-28 | 15.19 | $15.15 | 54104 |
| 2023-12-27 | 15.18 | $15.14 | 101609 |
| 2023-12-26 | 15.17 | $15.12 | 138325 |
| 2023-12-22 | 15.16 | $15.23 | 75544 |
| 2023-12-21 | 15.13 | $15.23 | 73539 |
| 2023-12-20 | 15.11 | $15.27 | 279717 |
| 2023-12-19 | 15.08 | $15.27 | 72129 |
| 2023-12-18 | 15.06 | $15.21 | 106830 |
| 2023-12-15 | 15.04 | $15.35 | 128527 |
| 2023-12-14 | 15.01 | $15.34 | 94600 |
| 2023-12-13 | 14.97 | $15.35 | 152107 |
| 2023-12-12 | 14.93 | $15.09 | 83700 |
| 2023-12-11 | 14.90 | $15.15 | 59027 |
| 2023-12-08 | 14.87 | $15.16 | 63635 |
| 2023-12-07 | 14.84 | $15.13 | 56500 |
| 2023-12-06 | 14.82 | $15.10 | 72500 |
| 2023-12-05 | 14.80 | $15.11 | 88500 |
| 2023-12-04 | 14.77 | $15.14 | 61606 |
| 2023-12-01 | 14.75 | $15.15 | 99021 |
| 2023-11-30 | 14.73 | $15.03 | 98346 |
| 2023-11-29 | 14.70 | $15.03 | 80124 |
| 2023-11-28 | 14.65 | $14.87 | 85908 |
| 2023-11-27 | 14.60 | $14.91 | 122436 |
| 2023-11-24 | 14.55 | $14.77 | 28200 |
| 2023-11-22 | 14.50 | $14.75 | 124600 |
| 2023-11-21 | 14.45 | $14.75 | 88126 |
| 2023-11-20 | 14.40 | $14.80 | 43100 |
| 2023-11-17 | 14.35 | $14.85 | 97942 |
| 2023-11-16 | 14.29 | $14.77 | 106817 |
| 2023-11-15 | 14.24 | $14.56 | 69600 |
| 2023-11-14 | 14.21 | $14.57 | 131400 |
| 2023-11-13 | 14.19 | $14.47 | 95400 |
| 2023-11-10 | 14.17 | $14.55 | 45900 |
| 2023-11-09 | 14.16 | $14.52 | 68000 |
| 2023-11-08 | 14.16 | $14.68 | 70800 |
| 2023-11-07 | 14.16 | $14.67 | 136800 |
| 2023-11-06 | 14.16 | $14.64 | 176500 |
| 2023-11-03 | 14.16 | $14.74 | 125924 |
| 2023-11-02 | 14.14 | $14.65 | 105000 |
| 2023-11-01 | 14.13 | $14.36 | 80968 |
| 2023-10-31 | 14.13 | $14.09 | 91100 |
| 2023-10-30 | 14.14 | $13.93 | 66832 |
| 2023-10-27 | 14.16 | $13.80 | 107315 |
| 2023-10-26 | 14.19 | $13.77 | 56034 |
| 2023-10-25 | 14.22 | $13.73 | 68200 |
| 2023-10-24 | 14.25 | $13.81 | 46838 |
| 2023-10-23 | 14.28 | $13.77 | 60405 |
| 2023-10-20 | 14.31 | $13.77 | 69637 |
| 2023-10-19 | 14.35 | $13.73 | 138135 |
| 2023-10-18 | 14.39 | $13.95 | 114545 |
| 2023-10-17 | 14.42 | $14.08 | 75600 |
| 2023-10-16 | 14.44 | $14.13 | 126309 |
| 2023-10-13 | 14.47 | $14.42 | 69200 |
| 2023-10-12 | 14.47 | $14.57 | 98700 |
| 2023-10-11 | 14.47 | $14.67 | 57638 |
| 2023-10-10 | 14.48 | $14.57 | 87632 |
| 2023-10-09 | 14.49 | $14.60 | 74000 |
| 2023-10-06 | 14.50 | $14.43 | 83500 |
| 2023-10-05 | 14.51 | $14.41 | 89019 |
| 2023-10-04 | 14.53 | $14.41 | 390700 |
| 2023-10-03 | 14.55 | $14.26 | 85716 |
| 2023-10-02 | 14.59 | $14.34 | 97415 |
| 2023-09-29 | 14.61 | $14.47 | 103029 |
| 2023-09-28 | 14.63 | $14.34 | 70300 |
| 2023-09-27 | 14.66 | $14.32 | 99500 |
| 2023-09-26 | 14.68 | $14.32 | 114800 |
| 2023-09-25 | 14.70 | $14.47 | 56400 |
| 2023-09-22 | 14.72 | $14.54 | 47816 |
| 2023-09-21 | 14.72 | $14.42 | 106483 |
| 2023-09-20 | 14.73 | $14.56 | 72800 |
| 2023-09-19 | 14.74 | $14.58 | 36907 |
| 2023-09-18 | 14.73 | $14.62 | 71300 |
| 2023-09-15 | 14.73 | $14.54 | 63312 |
| 2023-09-14 | 14.73 | $14.57 | 94500 |
| 2023-09-13 | 14.74 | $14.79 | 86242 |
| 2023-09-12 | 14.73 | $14.76 | 59900 |
| 2023-09-11 | 14.73 | $14.77 | 117700 |
| 2023-09-08 | 14.73 | $14.79 | 78824 |
| 2023-09-07 | 14.74 | $14.79 | 73841 |
| 2023-09-06 | 14.74 | $14.83 | 68713 |
| 2023-09-05 | 14.75 | $14.89 | 82000 |
| 2023-09-01 | 14.76 | $14.89 | 65837 |
| 2023-08-31 | 14.76 | $14.84 | 103310 |
| 2023-08-30 | 14.76 | $14.84 | 58127 |
| 2023-08-29 | 14.76 | $14.81 | 72300 |
| 2023-08-28 | 14.76 | $14.76 | 59700 |
| 2023-08-25 | 14.77 | $14.72 | 44400 |
| 2023-08-24 | 14.77 | $14.64 | 77000 |
| 2023-08-23 | 14.78 | $14.69 | 45424 |
| 2023-08-22 | 14.78 | $14.59 | 70220 |
| 2023-08-21 | 14.79 | $14.54 | 71087 |
| 2023-08-18 | 14.79 | $14.56 | 64111 |
| 2023-08-17 | 14.79 | $14.55 | 99147 |
| 2023-08-16 | 14.79 | $14.65 | 50400 |
| 2023-08-15 | 14.77 | $14.70 | 74500 |
| 2023-08-14 | 14.76 | $14.79 | 75800 |
| 2023-08-11 | 14.74 | $14.82 | 80819 |
| 2023-08-10 | 14.72 | $14.89 | 73600 |
| 2023-08-09 | 14.70 | $14.89 | 138000 |
| 2023-08-08 | 14.67 | $15.01 | 76200 |
| 2023-08-07 | 14.65 | $15.01 | 102007 |
| 2023-08-04 | 14.62 | $14.91 | 86300 |
| 2023-08-03 | 14.59 | $14.77 | 106516 |
| 2023-08-02 | 14.56 | $14.83 | 70931 |
| 2023-08-01 | 14.54 | $14.88 | 79800 |
| 2023-07-31 | 14.52 | $14.95 | 107600 |
| 2023-07-28 | 14.49 | $14.82 | 61900 |
| 2023-07-27 | 14.47 | $14.68 | 122000 |
| 2023-07-26 | 14.46 | $14.82 | 124100 |
| 2023-07-25 | 14.43 | $14.70 | 116900 |
| 2023-07-24 | 14.41 | $14.62 | 103600 |
| 2023-07-21 | 14.39 | $14.50 | 87100 |
| 2023-07-20 | 14.37 | $14.47 | 76200 |
| 2023-07-19 | 14.36 | $14.42 | 90201 |
| 2023-07-18 | 14.35 | $14.38 | 75100 |
| 2023-07-17 | 14.35 | $14.44 | 111900 |
| 2023-07-14 | 14.35 | $14.38 | 69400 |
| 2023-07-13 | 14.35 | $14.43 | 91300 |
| 2023-07-12 | 14.35 | $14.47 | 111332 |
| 2023-07-11 | 14.34 | $14.46 | 90445 |
| 2023-07-10 | 14.34 | $14.42 | 80200 |
| 2023-07-07 | 14.34 | $14.28 | 60900 |
| 2023-07-06 | 14.35 | $14.28 | 73801 |
| 2023-07-05 | 14.36 | $14.37 | 151700 |
| 2023-07-03 | 14.36 | $14.46 | 55600 |
| 2023-06-30 | 14.37 | $14.37 | 219147 |
| 2023-06-29 | 14.37 | $14.41 | 84800 |
| 2023-06-28 | 14.37 | $14.46 | 105400 |
| 2023-06-27 | 14.35 | $14.33 | 63300 |
| 2023-06-26 | 14.34 | $14.25 | 62445 |
| 2023-06-23 | 14.33 | $14.23 | 79445 |
| 2023-06-22 | 14.33 | $14.16 | 88600 |
| 2023-06-21 | 14.33 | $14.23 | 92315 |
| 2023-06-20 | 14.33 | $14.28 | 125900 |
| 2023-06-16 | 14.33 | $14.36 | 91435 |
| 2023-06-15 | 14.33 | $14.40 | 72937 |
| 2023-06-14 | 14.33 | $14.34 | 85700 |
| 2023-06-13 | 14.34 | $14.40 | 82800 |
| 2023-06-12 | 14.35 | $14.38 | 88800 |
| 2023-06-09 | 14.35 | $14.39 | 74924 |
| 2023-06-08 | 14.37 | $14.44 | 69911 |
| 2023-06-07 | 14.39 | $14.45 | 78500 |
| 2023-06-06 | 14.40 | $14.44 | 99836 |
| 2023-06-05 | 14.42 | $14.51 | 82170 |
| 2023-06-02 | 14.44 | $14.53 | 89300 |
| 2023-06-01 | 14.44 | $14.44 | 71500 |
| 2023-05-31 | 14.45 | $14.32 | 69100 |
| 2023-05-30 | 14.46 | $14.16 | 73402 |
| 2023-05-26 | 14.49 | $14.07 | 47528 |
| 2023-05-25 | 14.52 | $14.00 | 83200 |
| 2023-05-24 | 14.56 | $14.20 | 67818 |
| 2023-05-23 | 14.58 | $14.23 | 63814 |
| 2023-05-22 | 14.60 | $14.27 | 78312 |
| 2023-05-19 | 14.62 | $14.34 | 59800 |
| 2023-05-18 | 14.64 | $14.36 | 52004 |
| 2023-05-17 | 14.65 | $14.42 | 78100 |
| 2023-05-16 | 14.66 | $14.47 | 69800 |
| 2023-05-15 | 14.67 | $14.50 | 46500 |
| 2023-05-12 | 14.67 | $14.46 | 86002 |
| 2023-05-11 | 14.68 | $14.71 | 87293 |
| 2023-05-10 | 14.68 | $14.83 | 91248 |
| 2023-05-09 | 14.67 | $14.82 | 114838 |
| 2023-05-08 | 14.67 | $14.80 | 75832 |
| 2023-05-05 | 14.66 | $14.85 | 77500 |
| 2023-05-04 | 14.63 | $14.49 | 167000 |
| 2023-05-03 | 14.63 | $14.67 | 88105 |
| 2023-05-02 | 14.63 | $14.62 | 92900 |
| 2023-05-01 | 14.63 | $14.66 | 101300 |
| 2023-04-28 | 14.63 | $14.73 | 68400 |
| 2023-04-27 | 14.62 | $14.67 | 86527 |
| 2023-04-26 | 14.61 | $14.66 | 54012 |
| 2023-04-25 | 14.59 | $14.65 | 95000 |
| 2023-04-24 | 14.56 | $14.68 | 204000 |
| 2023-04-21 | 14.53 | $14.72 | 229900 |
| 2023-04-20 | 14.50 | $14.55 | 29800 |
| 2023-04-19 | 14.49 | $14.64 | 94500 |
| 2023-04-18 | 14.46 | $14.61 | 100536 |
| 2023-04-17 | 14.44 | $14.60 | 174929 |
| 2023-04-14 | 14.42 | $14.65 | 53827 |
| 2023-04-13 | 14.41 | $14.67 | 63612 |
| 2023-04-12 | 14.40 | $14.74 | 75128 |
| 2023-04-11 | 14.39 | $14.70 | 112400 |
| 2023-04-10 | 14.39 | $14.60 | 121800 |
| 2023-04-06 | 14.40 | $14.35 | 125000 |
| 2023-04-05 | 14.43 | $14.43 | 157416 |
| 2023-04-04 | 14.46 | $14.59 | 85600 |
| 2023-04-03 | 14.48 | $14.70 | 110100 |
| 2023-03-31 | 14.50 | $14.59 | 139646 |
| 2023-03-30 | 14.53 | $14.59 | 68208 |
| 2023-03-29 | 14.55 | $14.45 | 115400 |
| 2023-03-28 | 14.59 | $14.22 | 47800 |
| 2023-03-27 | 14.63 | $14.14 | 100600 |
| 2023-03-24 | 14.68 | $14.08 | 112400 |
| 2023-03-23 | 14.72 | $14.19 | 64144 |
| 2023-03-22 | 14.76 | $14.17 | 96400 |
| 2023-03-21 | 14.79 | $14.18 | 66510 |
| 2023-03-20 | 14.81 | $14.17 | 109500 |
| 2023-03-17 | 14.85 | $14.25 | 69200 |
| 2023-03-16 | 14.89 | $14.31 | 178138 |
| 2023-03-15 | 14.93 | $14.55 | 91900 |
| 2023-03-14 | 14.96 | $14.61 | 68501 |
| 2023-03-13 | 14.99 | $14.58 | 129300 |
| 2023-03-10 | 15.02 | $14.82 | 96000 |
| 2023-03-09 | 15.04 | $14.95 | 92300 |
| 2023-03-08 | 15.05 | $15.04 | 84444 |
| 2023-03-07 | 15.05 | $15.08 | 68720 |
| 2023-03-06 | 15.05 | $15.05 | 117429 |
| 2023-03-03 | 15.06 | $15.18 | 99700 |
| 2023-03-02 | 15.06 | $15.07 | 80000 |
| 2023-03-01 | 15.06 | $15.09 | 87500 |
| 2023-02-28 | 15.06 | $15.08 | 98500 |
| 2023-02-27 | 15.06 | $15.08 | 97829 |
| 2023-02-24 | 15.05 | $14.89 | 91034 |
| 2023-02-23 | 15.06 | $15.01 | 110100 |
| 2023-02-22 | 15.06 | $14.79 | 59623 |
| 2023-02-21 | 15.07 | $14.68 | 111921 |
| 2023-02-17 | 15.09 | $14.97 | 68829 |
| 2023-02-16 | 15.09 | $15.06 | 116643 |
| 2023-02-15 | 15.08 | $15.06 | 138370 |
| 2023-02-14 | 15.08 | $15.15 | 341200 |
| 2023-02-13 | 15.06 | $15.19 | 63312 |
| 2023-02-10 | 15.04 | $15.20 | 108600 |
| 2023-02-09 | 15.02 | $15.12 | 82700 |
| 2023-02-08 | 15.02 | $15.11 | 56600 |
| 2023-02-07 | 15.00 | $15.11 | 78300 |
| 2023-02-06 | 14.98 | $15.08 | 86500 |
| 2023-02-03 | 14.96 | $15.24 | 85400 |
| 2023-02-02 | 14.91 | $15.21 | 119929 |
| 2023-02-01 | 14.87 | $15.17 | 107908 |
| 2023-01-31 | 14.82 | $15.06 | 143902 |
| 2023-01-30 | 14.78 | $14.99 | 67741 |
| 2023-01-27 | 14.74 | $14.96 | 112800 |
| 2023-01-26 | 14.70 | $15.07 | 107810 |
| 2023-01-25 | 14.67 | $15.01 | 70600 |
| 2023-01-24 | 14.64 | $15.03 | 82600 |
| 2023-01-23 | 14.61 | $15.03 | 76423 |
| 2023-01-20 | 14.58 | $14.97 | 425600 |
| 2023-01-19 | 14.56 | $14.92 | 99400 |
| 2023-01-18 | 14.54 | $14.97 | 137113 |
| 2023-01-17 | 14.52 | $14.77 | 103927 |
| 2023-01-13 | 14.51 | $14.69 | 180100 |
| 2023-01-12 | 14.51 | $14.97 | 113700 |
| 2023-01-11 | 14.51 | $14.99 | 67200 |
| 2023-01-10 | 14.49 | $14.81 | 99341 |
| 2023-01-09 | 14.47 | $14.75 | 107611 |
| 2023-01-06 | 14.47 | $14.53 | 66232 |
| 2023-01-05 | 14.48 | $14.31 | 69703 |
| 2023-01-04 | 14.50 | $14.39 | 88400 |
| 2023-01-03 | 14.52 | $14.25 | 114131 |
| 2022-12-30 | 14.55 | $14.21 | 127640 |
| 2022-12-29 | 14.59 | $14.22 | 122013 |
| 2022-12-28 | 14.62 | $14.19 | 113630 |
| 2022-12-27 | 14.65 | $14.32 | 118724 |
| 2022-12-23 | 14.67 | $14.48 | 121720 |
| 2022-12-22 | 14.68 | $14.38 | 114200 |
| 2022-12-21 | 14.70 | $14.51 | 84531 |
| 2022-12-20 | 14.72 | $14.54 | 111600 |
| 2022-12-19 | 14.73 | $14.51 | 133010 |
| 2022-12-16 | 14.75 | $14.49 | 115500 |
| 2022-12-15 | 14.78 | $14.63 | 80800 |
| 2022-12-14 | 14.80 | $14.73 | 82400 |
| 2022-12-13 | 14.83 | $15.02 | 203300 |
| 2022-12-12 | 14.81 | $14.50 | 89823 |
| 2022-12-09 | 14.84 | $14.48 | 87900 |
| 2022-12-08 | 14.87 | $14.72 | 61331 |
| 2022-12-07 | 14.88 | $14.73 | 79627 |
| 2022-12-06 | 14.88 | $14.75 | 64200 |
| 2022-12-05 | 14.88 | $14.73 | 83336 |
| 2022-12-02 | 14.87 | $14.88 | 58704 |
| 2022-12-01 | 14.85 | $14.90 | 107130 |
| 2022-11-30 | 14.84 | $14.90 | 93500 |
| 2022-11-29 | 14.82 | $14.72 | 87704 |
| 2022-11-28 | 14.81 | $14.77 | 88645 |
| 2022-11-25 | 14.78 | $14.78 | 26120 |
| 2022-11-23 | 14.76 | $14.80 | 70100 |
| 2022-11-22 | 14.73 | $14.86 | 88200 |
| 2022-11-21 | 14.71 | $14.77 | 84800 |
| 2022-11-18 | 14.68 | $14.89 | 78413 |
| 2022-11-17 | 14.64 | $14.96 | 131500 |
| 2022-11-16 | 14.60 | $15.15 | 73400 |
| 2022-11-15 | 14.55 | $15.22 | 209031 |
| 2022-11-14 | 14.50 | $14.78 | 65109 |
| 2022-11-11 | 14.48 | $15.09 | 74115 |
| 2022-11-10 | 14.43 | $15.05 | 100201 |
| 2022-11-09 | 14.41 | $14.78 | 85000 |
| 2022-11-08 | 14.41 | $14.83 | 35189 |
| 2022-11-07 | 14.41 | $14.69 | 70500 |
| 2022-11-04 | 14.41 | $14.60 | 49500 |
| 2022-11-03 | 14.43 | $14.51 | 61946 |
| 2022-11-02 | 14.45 | $14.60 | 73547 |
| 2022-11-01 | 14.47 | $14.61 | 92922 |
| 2022-10-31 | 14.50 | $14.43 | 79700 |
| 2022-10-28 | 14.51 | $14.26 | 92100 |
| 2022-10-27 | 14.51 | $14.27 | 69731 |
| 2022-10-26 | 14.51 | $14.30 | 106600 |
| 2022-10-25 | 14.54 | $14.36 | 63400 |
| 2022-10-24 | 14.54 | $14.18 | 48400 |
| 2022-10-21 | 14.55 | $14.18 | 73720 |
| 2022-10-20 | 14.58 | $14.06 | 114700 |
| 2022-10-19 | 14.64 | $14.15 | 96009 |
| 2022-10-18 | 14.70 | $14.30 | 51200 |
| 2022-10-17 | 14.76 | $14.29 | 80300 |
| 2022-10-14 | 14.83 | $14.24 | 99650 |
| 2022-10-13 | 14.90 | $14.51 | 109600 |
| 2022-10-12 | 14.97 | $14.73 | 70200 |
| 2022-10-11 | 15.03 | $14.86 | 80500 |
| 2022-10-10 | 15.09 | $14.82 | 133719 |
| 2022-10-07 | 15.17 | $14.89 | 70342 |
| 2022-10-06 | 15.23 | $14.97 | 52700 |
| 2022-10-05 | 15.29 | $15.08 | 67800 |
| 2022-10-04 | 15.34 | $15.13 | 81900 |
| 2022-10-03 | 15.37 | $14.69 | 147600 |
| 2022-09-30 | 15.44 | $14.24 | 280083 |
| 2022-09-29 | 15.53 | $14.31 | 113005 |
| 2022-09-28 | 15.63 | $14.79 | 52538 |
| 2022-09-27 | 15.69 | $14.35 | 130406 |
| 2022-09-26 | 15.78 | $14.32 | 167100 |
| 2022-09-23 | 15.87 | $14.90 | 139958 |
| 2022-09-22 | 15.94 | $15.22 | 116014 |
| 2022-09-21 | 15.98 | $15.38 | 94400 |
| 2022-09-20 | 16.02 | $15.49 | 64647 |
| 2022-09-19 | 16.03 | $15.65 | 61209 |
| 2022-09-16 | 16.04 | $15.72 | 72644 |
| 2022-09-15 | 16.06 | $15.86 | 96600 |
| 2022-09-14 | 16.08 | $16.01 | 97500 |
| 2022-09-13 | 16.09 | $16.07 | 109100 |
| 2022-09-12 | 16.10 | $16.27 | 58501 |
| 2022-09-09 | 16.11 | $16.24 | 75800 |
| 2022-09-08 | 16.13 | $16.13 | 82200 |
| 2022-09-07 | 16.14 | $16.05 | 95100 |
| 2022-09-06 | 16.15 | $15.79 | 128100 |
| 2022-09-02 | 16.17 | $16.04 | 103800 |
| 2022-09-01 | 16.16 | $16.05 | 120906 |
| 2022-08-31 | 16.16 | $16.21 | 108819 |
| 2022-08-30 | 16.15 | $16.12 | 93647 |
| 2022-08-29 | 16.13 | $16.13 | 72828 |
| 2022-08-26 | 16.11 | $16.12 | 111043 |
| 2022-08-25 | 16.07 | $16.20 | 48900 |
| 2022-08-24 | 16.02 | $16.12 | 60001 |
| 2022-08-23 | 15.97 | $16.04 | 100300 |
| 2022-08-22 | 15.92 | $15.79 | 90039 |
| 2022-08-19 | 15.87 | $15.93 | 67544 |
| 2022-08-18 | 15.82 | $16.09 | 44237 |
| 2022-08-17 | 15.76 | $16.12 | 83404 |
| 2022-08-16 | 15.69 | $16.22 | 130800 |
| 2022-08-15 | 15.61 | $16.36 | 76500 |
| 2022-08-12 | 15.52 | $16.35 | 155318 |
| 2022-08-11 | 15.43 | $16.70 | 125600 |
| 2022-08-10 | 15.32 | $16.43 | 88939 |
| 2022-08-09 | 15.24 | $16.14 | 126500 |
| 2022-08-08 | 15.17 | $16.15 | 89000 |
| 2022-08-05 | 15.09 | $15.94 | 71900 |
| 2022-08-04 | 15.01 | $15.97 | 75903 |
| 2022-08-03 | 14.93 | $16.00 | 76200 |
| 2022-08-02 | 14.84 | $15.79 | 68346 |
| 2022-08-01 | 14.76 | $15.67 | 89706 |
| 2022-07-29 | 14.69 | $15.43 | 101100 |
| 2022-07-28 | 14.63 | $15.24 | 71817 |
| 2022-07-27 | 14.58 | $15.09 | 88430 |
| 2022-07-26 | 14.53 | $14.95 | 90705 |
| 2022-07-25 | 14.49 | $14.91 | 89900 |
| 2022-07-22 | 14.44 | $14.88 | 50442 |
| 2022-07-21 | 14.39 | $14.86 | 55100 |
| 2022-07-20 | 14.33 | $14.75 | 87709 |
| 2022-07-19 | 14.28 | $14.66 | 70743 |
| 2022-07-18 | 14.24 | $14.54 | 83519 |
| 2022-07-15 | 14.19 | $14.51 | 356011 |
| 2022-07-14 | 14.18 | $14.53 | 87200 |
| 2022-07-13 | 14.17 | $14.78 | 103130 |
| 2022-07-12 | 14.14 | $14.65 | 106226 |
| 2022-07-11 | 14.16 | $14.56 | 181221 |
| 2022-07-08 | 14.18 | $14.42 | 114000 |
| 2022-07-07 | 14.23 | $14.29 | 49600 |
| 2022-07-06 | 14.28 | $14.23 | 115500 |
| 2022-07-05 | 14.32 | $14.29 | 59511 |
| 2022-07-01 | 14.37 | $14.32 | 56007 |
| 2022-06-30 | 14.42 | $14.21 | 115929 |
| 2022-06-29 | 14.46 | $14.14 | 70600 |
| 2022-06-28 | 14.50 | $14.10 | 86100 |
| 2022-06-27 | 14.55 | $14.07 | 71206 |
| 2022-06-24 | 14.58 | $14.00 | 69500 |
| 2022-06-23 | 14.61 | $13.87 | 83020 |
| 2022-06-22 | 14.65 | $13.77 | 76444 |
| 2022-06-21 | 14.69 | $13.75 | 113423 |
| 2022-06-17 | 14.74 | $13.68 | 104700 |
| 2022-06-16 | 14.78 | $13.64 | 449000 |
| 2022-06-15 | 14.83 | $14.32 | 111900 |
| 2022-06-14 | 14.85 | $14.23 | 164600 |
| 2022-06-13 | 14.86 | $14.33 | 211608 |
| 2022-06-10 | 14.87 | $14.88 | 124700 |
| 2022-06-09 | 14.86 | $15.11 | 60700 |
| 2022-06-08 | 14.85 | $15.31 | 97800 |
| 2022-06-07 | 14.83 | $15.27 | 50100 |
| 2022-06-06 | 14.81 | $15.17 | 117500 |
| 2022-06-03 | 14.83 | $15.21 | 97205 |
| 2022-06-02 | 14.85 | $15.26 | 108100 |
| 2022-06-01 | 14.88 | $15.03 | 75700 |
| 2022-05-31 | 14.91 | $14.94 | 175200 |
| 2022-05-27 | 14.94 | $15.09 | 124106 |
| 2022-05-26 | 14.98 | $14.81 | 130507 |
| 2022-05-25 | 15.03 | $14.62 | 183508 |
| 2022-05-24 | 15.09 | $14.57 | 92600 |
| 2022-05-23 | 15.14 | $14.64 | 86900 |
| 2022-05-20 | 15.20 | $14.64 | 98931 |
| 2022-05-19 | 15.27 | $14.61 | 90400 |
| 2022-05-18 | 15.35 | $14.62 | 129900 |
| 2022-05-17 | 15.43 | $14.62 | 102100 |
| 2022-05-16 | 15.50 | $14.49 | 117100 |
| 2022-05-13 | 15.57 | $14.56 | 118638 |
| 2022-05-12 | 15.64 | $14.71 | 124549 |
| 2022-05-11 | 15.71 | $14.87 | 119129 |
| 2022-05-10 | 15.79 | $14.89 | 200100 |
| 2022-05-09 | 15.85 | $14.94 | 235633 |
| 2022-05-06 | 15.92 | $15.42 | 137631 |
| 2022-05-05 | 15.98 | $15.58 | 117137 |
| 2022-05-04 | 16.02 | $15.88 | 56329 |
| 2022-05-03 | 16.05 | $15.70 | 74543 |
| 2022-05-02 | 16.10 | $15.61 | 119900 |
| 2022-04-29 | 16.14 | $15.80 | 133632 |
| 2022-04-28 | 16.17 | $15.91 | 70200 |
| 2022-04-27 | 16.19 | $15.69 | 85000 |
| 2022-04-26 | 16.23 | $15.70 | 112201 |
| 2022-04-25 | 16.24 | $15.77 | 165609 |
| 2022-04-22 | 16.24 | $15.99 | 141940 |
| 2022-04-21 | 16.22 | $16.21 | 93218 |
| 2022-04-20 | 16.19 | $16.26 | 93600 |
| 2022-04-19 | 16.16 | $16.00 | 83600 |
| 2022-04-18 | 16.14 | $15.90 | 89745 |
| 2022-04-14 | 16.13 | $15.99 | 144704 |
| 2022-04-13 | 16.11 | $16.17 | 110840 |
| 2022-04-12 | 16.07 | $16.32 | 112419 |
| 2022-04-11 | 16.02 | $16.11 | 126500 |
| 2022-04-08 | 15.97 | $16.48 | 137241 |
| 2022-04-07 | 15.93 | $16.48 | 76600 |
| 2022-04-06 | 15.89 | $16.38 | 96740 |
| 2022-04-05 | 15.87 | $16.48 | 99024 |
| 2022-04-04 | 15.83 | $16.68 | 118837 |
| 2022-04-01 | 15.79 | $16.48 | 115000 |
| 2022-03-31 | 15.77 | $16.48 | 192525 |
| 2022-03-30 | 15.75 | $16.32 | 95847 |
| 2022-03-29 | 15.75 | $16.30 | 162507 |
| 2022-03-28 | 15.74 | $15.99 | 168321 |
| 2022-03-25 | 15.76 | $15.74 | 114000 |
| 2022-03-24 | 15.77 | $15.69 | 87800 |
| 2022-03-23 | 15.78 | $15.64 | 108800 |
| 2022-03-22 | 15.79 | $15.64 | 110199 |
| 2022-03-21 | 15.80 | $15.48 | 117734 |
| 2022-03-18 | 15.84 | $15.66 | 116000 |
| 2022-03-17 | 15.87 | $15.66 | 89923 |
| 2022-03-16 | 15.90 | $15.42 | 93132 |
| 2022-03-15 | 15.94 | $15.22 | 72141 |
| 2022-03-14 | 15.99 | $15.17 | 193124 |
| 2022-03-11 | 16.06 | $15.69 | 92300 |
| 2022-03-10 | 16.12 | $15.74 | 123500 |
| 2022-03-09 | 16.18 | $15.86 | 60400 |
| 2022-03-08 | 16.23 | $15.82 | 110105 |
| 2022-03-07 | 16.28 | $15.75 | 146502 |
| 2022-03-04 | 16.33 | $16.04 | 150600 |
| 2022-03-03 | 16.37 | $16.18 | 201400 |
| 2022-03-02 | 16.41 | $16.30 | 78815 |
| 2022-03-01 | 16.45 | $16.20 | 76708 |
| 2022-02-28 | 16.47 | $16.22 | 152802 |
| 2022-02-25 | 16.49 | $16.10 | 109733 |
| 2022-02-24 | 16.52 | $15.87 | 177609 |
| 2022-02-23 | 16.55 | $15.78 | 140717 |
| 2022-02-22 | 16.59 | $15.91 | 135641 |
| 2022-02-18 | 16.61 | $16.17 | 75044 |
| 2022-02-17 | 16.63 | $16.20 | 70600 |
| 2022-02-16 | 16.69 | $16.27 | 69000 |
| 2022-02-15 | 16.73 | $16.21 | 80215 |
| 2022-02-14 | 16.79 | $16.22 | 167600 |
| 2022-02-11 | 16.86 | $16.62 | 169900 |
| 2022-02-10 | 16.92 | $16.84 | 91826 |
| 2022-02-09 | 16.98 | $17.10 | 151226 |
| 2022-02-08 | 17.02 | $16.81 | 57406 |
| 2022-02-07 | 17.08 | $16.79 | 100800 |
| 2022-02-04 | 17.13 | $16.78 | 94628 |
| 2022-02-03 | 17.19 | $16.87 | 70000 |
| 2022-02-02 | 17.25 | $16.99 | 94300 |
| 2022-02-01 | 17.30 | $16.95 | 130100 |
| 2022-01-31 | 17.36 | $16.75 | 128146 |
| 2022-01-28 | 17.43 | $16.64 | 123400 |
| 2022-01-27 | 17.52 | $16.62 | 68000 |
| 2022-01-26 | 17.63 | $16.55 | 166109 |
| 2022-01-25 | 17.73 | $16.43 | 178500 |
| 2022-01-24 | 17.85 | $16.36 | 478523 |
| 2022-01-21 | 17.96 | $16.69 | 724120 |
| 2022-01-20 | 18.05 | $17.22 | 102994 |
| 2022-01-19 | 18.12 | $17.25 | 141300 |
| 2022-01-18 | 18.17 | $17.36 | 181137 |
| 2022-01-14 | 18.22 | $17.59 | 112700 |
| 2022-01-13 | 18.26 | $17.84 | 140800 |
| 2022-01-12 | 18.28 | $17.98 | 105900 |
| 2022-01-11 | 18.29 | $17.99 | 133600 |
| 2022-01-10 | 18.30 | $17.91 | 107100 |
| 2022-01-07 | 18.33 | $17.90 | 73800 |
| 2022-01-06 | 18.36 | $17.92 | 75200 |
| 2022-01-05 | 18.39 | $17.98 | 149800 |
| 2022-01-04 | 18.40 | $18.11 | 129636 |
| 2022-01-03 | 18.40 | $18.10 | 180373 |
| 2021-12-31 | 18.41 | $18.14 | 392804 |
| 2021-12-30 | 18.40 | $18.52 | 75530 |
| 2021-12-29 | 18.38 | $18.72 | 95500 |
| 2021-12-28 | 18.35 | $18.66 | 73800 |
| 2021-12-27 | 18.32 | $18.67 | 102914 |
| 2021-12-23 | 18.30 | $18.72 | 179835 |
| 2021-12-22 | 18.28 | $18.47 | 93800 |
| 2021-12-21 | 18.27 | $18.51 | 102546 |
| 2021-12-20 | 18.26 | $18.31 | 121500 |
| 2021-12-17 | 18.27 | $18.41 | 74910 |
| 2021-12-16 | 18.28 | $18.26 | 62100 |
| 2021-12-15 | 18.30 | $18.22 | 100300 |
| 2021-12-14 | 18.32 | $18.20 | 108541 |
| 2021-12-13 | 18.34 | $18.26 | 73230 |
| 2021-12-10 | 18.37 | $18.55 | 70444 |
| 2021-12-09 | 18.38 | $18.47 | 70700 |
| 2021-12-08 | 18.39 | $18.42 | 81528 |
| 2021-12-07 | 18.40 | $18.24 | 114400 |
| 2021-12-06 | 18.43 | $18.23 | 71608 |
| 2021-12-03 | 18.46 | $18.14 | 59735 |
| 2021-12-02 | 18.50 | $18.10 | 124705 |
| 2021-12-01 | 18.54 | $17.96 | 219661 |
| 2021-11-30 | 18.59 | $18.15 | 139000 |
| 2021-11-29 | 18.62 | $18.19 | 106200 |
| 2021-11-26 | 18.66 | $18.24 | 39000 |
| 2021-11-24 | 18.69 | $18.29 | 50100 |
| 2021-11-23 | 18.72 | $18.21 | 153400 |
| 2021-11-22 | 18.76 | $18.40 | 154400 |
| 2021-11-19 | 18.78 | $18.51 | 56717 |
| 2021-11-18 | 18.80 | $18.56 | 53009 |
| 2021-11-17 | 18.82 | $18.62 | 45423 |
| 2021-11-16 | 18.83 | $18.64 | 86712 |
| 2021-11-15 | 18.84 | $18.69 | 73038 |
| 2021-11-12 | 18.83 | $18.73 | 93425 |
| 2021-11-11 | 18.82 | $18.78 | 85340 |
| 2021-11-10 | 18.82 | $18.62 | 129400 |
| 2021-11-09 | 18.84 | $18.71 | 146644 |
| 2021-11-08 | 18.84 | $18.79 | 149802 |
| 2021-11-05 | 18.85 | $18.95 | 63900 |
| 2021-11-04 | 18.84 | $18.90 | 49200 |
| 2021-11-03 | 18.84 | $18.89 | 66125 |
| 2021-11-02 | 18.83 | $18.87 | 89607 |
| 2021-11-01 | 18.82 | $18.84 | 133149 |
| 2021-10-29 | 18.82 | $18.90 | 83314 |
| 2021-10-28 | 18.81 | $18.99 | 196633 |
| 2021-10-27 | 18.79 | $18.85 | 99900 |
| 2021-10-26 | 18.78 | $18.89 | 74302 |
| 2021-10-25 | 18.76 | $18.78 | 83900 |
| 2021-10-22 | 18.74 | $18.99 | 78500 |
| 2021-10-21 | 18.72 | $18.90 | 55300 |
| 2021-10-20 | 18.70 | $18.88 | 76800 |
| 2021-10-19 | 18.67 | $18.80 | 74042 |
| 2021-10-18 | 18.65 | $18.48 | 120849 |
| 2021-10-15 | 18.64 | $18.63 | 96499 |
| 2021-10-14 | 18.65 | $18.78 | 83800 |
| 2021-10-13 | 18.64 | $18.98 | 121023 |
| 2021-10-12 | 18.65 | $18.79 | 81600 |
| 2021-10-11 | 18.66 | $18.84 | 69900 |
| 2021-10-08 | 18.67 | $18.87 | 67322 |
| 2021-10-07 | 18.68 | $18.78 | 91248 |
| 2021-10-06 | 18.68 | $18.79 | 65124 |
| 2021-10-05 | 18.69 | $18.72 | 83600 |
| 2021-10-04 | 18.69 | $18.74 | 74028 |
| 2021-10-01 | 18.69 | $18.69 | 72800 |
| 2021-09-30 | 18.69 | $18.71 | 89949 |
| 2021-09-29 | 18.69 | $18.55 | 75400 |
| 2021-09-28 | 18.70 | $18.52 | 88700 |
| 2021-09-27 | 18.70 | $18.43 | 98800 |
| 2021-09-24 | 18.70 | $18.45 | 81301 |
| 2021-09-23 | 18.70 | $18.53 | 107900 |
| 2021-09-22 | 18.70 | $18.41 | 86525 |
| 2021-09-21 | 18.71 | $18.35 | 99826 |
| 2021-09-20 | 18.72 | $18.31 | 218419 |
| 2021-09-17 | 18.73 | $18.70 | 51700 |
| 2021-09-16 | 18.72 | $18.73 | 121009 |
| 2021-09-15 | 18.71 | $19.01 | 70400 |
| 2021-09-14 | 18.68 | $19.03 | 102300 |
| 2021-09-13 | 18.66 | $19.15 | 115642 |
| 2021-09-10 | 18.64 | $18.93 | 107438 |
| 2021-09-09 | 18.65 | $18.91 | 88600 |
| 2021-09-08 | 18.65 | $18.85 | 65200 |
| 2021-09-07 | 18.64 | $18.81 | 104300 |
| 2021-09-03 | 18.63 | $18.79 | 70600 |
| 2021-09-02 | 18.63 | $18.70 | 64647 |
| 2021-09-01 | 18.63 | $18.71 | 81385 |
| 2021-08-31 | 18.63 | $18.65 | 101741 |
| 2021-08-30 | 18.63 | $18.53 | 102919 |
| 2021-08-27 | 18.63 | $18.50 | 104149 |
| 2021-08-26 | 18.63 | $18.42 | 86722 |
| 2021-08-25 | 18.63 | $18.49 | 120133 |
| 2021-08-24 | 18.64 | $18.55 | 121300 |
| 2021-08-23 | 18.64 | $18.65 | 123100 |
| 2021-08-20 | 18.64 | $18.43 | 96421 |
| 2021-08-19 | 18.65 | $18.49 | 79700 |
| 2021-08-18 | 18.65 | $18.55 | 63504 |
| 2021-08-17 | 18.65 | $18.55 | 50700 |
| 2021-08-16 | 18.65 | $18.60 | 111100 |
| 2021-08-13 | 18.63 | $18.77 | 119300 |
| 2021-08-12 | 18.62 | $19.07 | 138700 |
| 2021-08-11 | 18.60 | $18.83 | 83522 |
| 2021-08-10 | 18.60 | $18.80 | 112400 |
| 2021-08-09 | 18.60 | $18.60 | 267705 |
| 2021-08-06 | 18.60 | $18.65 | 145917 |
| 2021-08-05 | 18.60 | $18.70 | 233108 |
| 2021-08-04 | 18.60 | $18.72 | 103500 |
| 2021-08-03 | 18.60 | $18.67 | 181721 |
| 2021-08-02 | 18.60 | $18.54 | 150943 |
| 2021-07-30 | 18.60 | $18.50 | 86300 |
| 2021-07-29 | 18.61 | $18.51 | 125800 |
| 2021-07-28 | 18.62 | $18.57 | 151100 |
| 2021-07-27 | 18.63 | $18.69 | 48000 |
| 2021-07-26 | 18.63 | $18.59 | 66200 |
| 2021-07-23 | 18.63 | $18.61 | 104044 |
| 2021-07-22 | 18.64 | $18.56 | 128700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.44
2026-07-17
Close Price
$12.30
Vol: 592000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.44
Average
14.96
Maximum
18.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.44 | $12.30 | 592000 |
| 2026-07-16 | 12.46 | $12.32 | 253000 |
| 2026-07-15 | 12.47 | $12.35 | 404344 |
| 2026-07-14 | 12.49 | $12.45 | 427900 |
| 2026-07-13 | 12.49 | $12.50 | 167329 |
| 2026-07-10 | 12.49 | $12.50 | 220300 |
| 2026-07-09 | 12.49 | $12.56 | 200305 |
| 2026-07-08 | 12.48 | $12.51 | 257147 |
| 2026-07-07 | 12.48 | $12.53 | 239400 |
| 2026-07-06 | 12.47 | $12.55 | 175218 |
| 2026-07-02 | 12.46 | $12.50 | 241235 |
| 2026-07-01 | 12.46 | $12.48 | 295800 |
| 2026-06-30 | 12.46 | $12.52 | 355900 |
| 2026-06-29 | 12.45 | $12.46 | 350500 |
| 2026-06-26 | 12.45 | $12.34 | 343089 |
| 2026-06-25 | 12.46 | $12.38 | 351913 |
| 2026-06-24 | 12.47 | $12.38 | 244800 |
| 2026-06-23 | 12.48 | $12.37 | 196200 |
| 2026-06-22 | 12.49 | $12.36 | 350144 |
| 2026-06-18 | 12.50 | $12.34 | 369159 |
| 2026-06-17 | 12.52 | $12.28 | 340058 |
| 2026-06-16 | 12.55 | $12.48 | 304444 |
| 2026-06-15 | 12.55 | $12.47 | 304997 |
| 2026-06-12 | 12.56 | $12.57 | 214100 |
| 2026-06-11 | 12.56 | $12.60 | 199641 |
| 2026-06-10 | 12.56 | $12.53 | 219100 |
| 2026-06-09 | 12.56 | $12.49 | 265500 |
| 2026-06-08 | 12.57 | $12.55 | 307027 |
| 2026-06-05 | 12.57 | $12.52 | 186400 |
| 2026-06-04 | 12.57 | $12.66 | 337320 |
| 2026-06-03 | 12.56 | $12.57 | 296404 |
| 2026-06-02 | 12.56 | $12.64 | 238300 |
| 2026-06-01 | 12.56 | $12.59 | 265820 |
| 2026-05-29 | 12.55 | $12.61 | 316007 |
| 2026-05-28 | 12.55 | $12.58 | 228600 |
| 2026-05-27 | 12.54 | $12.51 | 228400 |
| 2026-05-26 | 12.55 | $12.45 | 404719 |
| 2026-05-22 | 12.56 | $12.44 | 215900 |
| 2026-05-21 | 12.57 | $12.38 | 312668 |
| 2026-05-20 | 12.59 | $12.35 | 209339 |
| 2026-05-19 | 12.61 | $12.21 | 232666 |
| 2026-05-18 | 12.66 | $12.29 | 317316 |
| 2026-05-15 | 12.70 | $12.37 | 356213 |
| 2026-05-14 | 12.73 | $12.63 | 334738 |
| 2026-05-13 | 12.74 | $12.69 | 252700 |
| 2026-05-12 | 12.75 | $12.66 | 226103 |
| 2026-05-11 | 12.75 | $12.77 | 276300 |
| 2026-05-08 | 12.75 | $12.82 | 247500 |
| 2026-05-07 | 12.75 | $12.81 | 214800 |
| 2026-05-06 | 12.74 | $12.84 | 251300 |
| 2026-05-05 | 12.73 | $12.76 | 226200 |
| 2026-05-04 | 12.72 | $12.73 | 151900 |
| 2026-05-01 | 12.72 | $12.81 | 233200 |
| 2026-04-30 | 12.72 | $12.82 | 265600 |
| 2026-04-29 | 12.70 | $12.78 | 438008 |
| 2026-04-28 | 12.70 | $12.75 | 174515 |
| 2026-04-27 | 12.69 | $12.75 | 164628 |
| 2026-04-24 | 12.68 | $12.74 | 300100 |
| 2026-04-23 | 12.68 | $12.67 | 146100 |
| 2026-04-22 | 12.68 | $12.74 | 298100 |
| 2026-04-21 | 12.67 | $12.68 | 231623 |
| 2026-04-20 | 12.67 | $12.77 | 206800 |
| 2026-04-17 | 12.66 | $12.75 | 262200 |
| 2026-04-16 | 12.65 | $12.69 | 283903 |
| 2026-04-15 | 12.65 | $12.68 | 484608 |
| 2026-04-14 | 12.64 | $12.82 | 252235 |
| 2026-04-13 | 12.63 | $12.79 | 420108 |
| 2026-04-10 | 12.61 | $12.76 | 364300 |
| 2026-04-09 | 12.59 | $12.72 | 154502 |
| 2026-04-08 | 12.58 | $12.73 | 321936 |
| 2026-04-07 | 12.56 | $12.54 | 417012 |
| 2026-04-06 | 12.57 | $12.59 | 262900 |
| 2026-04-02 | 12.56 | $12.52 | 535112 |
| 2026-04-01 | 12.57 | $12.56 | 253765 |
| 2026-03-31 | 12.57 | $12.52 | 586700 |
| 2026-03-30 | 12.58 | $12.27 | 231500 |
| 2026-03-27 | 12.61 | $12.23 | 299800 |
| 2026-03-26 | 12.65 | $12.33 | 215300 |
| 2026-03-25 | 12.68 | $12.45 | 148439 |
| 2026-03-24 | 12.70 | $12.37 | 226900 |
| 2026-03-23 | 12.74 | $12.40 | 308956 |
| 2026-03-20 | 12.78 | $12.31 | 372100 |
| 2026-03-19 | 12.82 | $12.50 | 193700 |
| 2026-03-18 | 12.86 | $12.57 | 163868 |
| 2026-03-17 | 12.89 | $12.60 | 182116 |
| 2026-03-16 | 12.92 | $12.55 | 170600 |
| 2026-03-13 | 12.96 | $12.50 | 307400 |
| 2026-03-12 | 13.01 | $12.73 | 301568 |
| 2026-03-11 | 13.04 | $12.85 | 239426 |
| 2026-03-10 | 13.06 | $12.84 | 207000 |
| 2026-03-09 | 13.08 | $12.75 | 464600 |
| 2026-03-06 | 13.11 | $12.85 | 368100 |
| 2026-03-05 | 13.14 | $13.06 | 218956 |
| 2026-03-04 | 13.15 | $13.08 | 179404 |
| 2026-03-03 | 13.16 | $13.03 | 219433 |
| 2026-03-02 | 13.17 | $13.09 | 384100 |
| 2026-02-27 | 13.18 | $13.05 | 222544 |
| 2026-02-26 | 13.19 | $13.09 | 196645 |
| 2026-02-25 | 13.20 | $13.10 | 184611 |
| 2026-02-24 | 13.21 | $13.10 | 228152 |
| 2026-02-23 | 13.23 | $13.11 | 201200 |
| 2026-02-20 | 13.24 | $13.18 | 238300 |
| 2026-02-19 | 13.24 | $13.20 | 128339 |
| 2026-02-18 | 13.25 | $13.22 | 143031 |
| 2026-02-17 | 13.25 | $13.18 | 198200 |
| 2026-02-13 | 13.26 | $13.15 | 773007 |
| 2026-02-12 | 13.27 | $13.31 | 235298 |
| 2026-02-11 | 13.27 | $13.40 | 176800 |
| 2026-02-10 | 13.25 | $13.38 | 201200 |
| 2026-02-09 | 13.24 | $13.33 | 165436 |
| 2026-02-06 | 13.23 | $13.26 | 139000 |
| 2026-02-05 | 13.22 | $13.24 | 383786 |
| 2026-02-04 | 13.22 | $13.25 | 181043 |
| 2026-02-03 | 13.22 | $13.26 | 185509 |
| 2026-02-02 | 13.22 | $13.22 | 351938 |
| 2026-01-30 | 13.21 | $13.24 | 180640 |
| 2026-01-29 | 13.21 | $13.25 | 242772 |
| 2026-01-28 | 13.21 | $13.23 | 203631 |
| 2026-01-27 | 13.21 | $13.21 | 326835 |
| 2026-01-26 | 13.21 | $13.23 | 189700 |
| 2026-01-23 | 13.20 | $13.17 | 324900 |
| 2026-01-22 | 13.21 | $13.20 | 321047 |
| 2026-01-21 | 13.21 | $13.22 | 335700 |
| 2026-01-20 | 13.21 | $13.12 | 412943 |
| 2026-01-16 | 13.21 | $13.28 | 338278 |
| 2026-01-15 | 13.21 | $13.35 | 426100 |
| 2026-01-14 | 13.19 | $13.28 | 186800 |
| 2026-01-13 | 13.18 | $13.30 | 200159 |
| 2026-01-12 | 13.17 | $13.29 | 287400 |
| 2026-01-09 | 13.16 | $13.21 | 410235 |
| 2026-01-08 | 13.15 | $13.20 | 327700 |
| 2026-01-07 | 13.15 | $13.16 | 260713 |
| 2026-01-06 | 13.15 | $13.18 | 354140 |
| 2026-01-05 | 13.14 | $13.17 | 513600 |
| 2026-01-02 | 13.14 | $13.11 | 416137 |
| 2025-12-31 | 13.14 | $13.06 | 785700 |
| 2025-12-30 | 13.15 | $13.14 | 644843 |
| 2025-12-29 | 13.15 | $13.13 | 393400 |
| 2025-12-26 | 13.16 | $13.18 | 274700 |
| 2025-12-24 | 13.15 | $13.14 | 196500 |
| 2025-12-23 | 13.16 | $13.06 | 378800 |
| 2025-12-22 | 13.17 | $13.07 | 442865 |
| 2025-12-19 | 13.18 | $13.15 | 306600 |
| 2025-12-18 | 13.18 | $13.20 | 311046 |
| 2025-12-17 | 13.18 | $13.17 | 264000 |
| 2025-12-16 | 13.18 | $13.14 | 270900 |
| 2025-12-15 | 13.18 | $13.16 | 296600 |
| 2025-12-12 | 13.18 | $13.18 | 331044 |
| 2025-12-11 | 13.18 | $13.19 | 208200 |
| 2025-12-10 | 13.18 | $13.19 | 392502 |
| 2025-12-09 | 13.18 | $13.17 | 269900 |
| 2025-12-08 | 13.18 | $13.16 | 559933 |
| 2025-12-05 | 13.18 | $13.23 | 159200 |
| 2025-12-04 | 13.18 | $13.24 | 223255 |
| 2025-12-03 | 13.17 | $13.24 | 240053 |
| 2025-12-02 | 13.17 | $13.20 | 217000 |
| 2025-12-01 | 13.16 | $13.20 | 300628 |
| 2025-11-28 | 13.16 | $13.24 | 237828 |
| 2025-11-26 | 13.15 | $13.21 | 253500 |
| 2025-11-25 | 13.14 | $13.19 | 313341 |
| 2025-11-24 | 13.14 | $13.12 | 337430 |
| 2025-11-21 | 13.14 | $13.03 | 557848 |
| 2025-11-20 | 13.15 | $12.91 | 898900 |
| 2025-11-19 | 13.18 | $12.97 | 526736 |
| 2025-11-18 | 13.20 | $12.95 | 279790 |
| 2025-11-17 | 13.22 | $13.02 | 303569 |
| 2025-11-14 | 13.24 | $13.11 | 310226 |
| 2025-11-13 | 13.26 | $13.20 | 185800 |
| 2025-11-12 | 13.27 | $13.30 | 207613 |
| 2025-11-11 | 13.26 | $13.33 | 172164 |
| 2025-11-10 | 13.25 | $13.29 | 192200 |
| 2025-11-07 | 13.25 | $13.27 | 229141 |
| 2025-11-06 | 13.25 | $13.24 | 179300 |
| 2025-11-05 | 13.25 | $13.20 | 565374 |
| 2025-11-04 | 13.26 | $13.21 | 234100 |
| 2025-11-03 | 13.26 | $13.21 | 276700 |
| 2025-10-31 | 13.26 | $13.24 | 224400 |
| 2025-10-30 | 13.27 | $13.19 | 298700 |
| 2025-10-29 | 13.28 | $13.19 | 210041 |
| 2025-10-28 | 13.28 | $13.22 | 280836 |
| 2025-10-27 | 13.29 | $13.29 | 297815 |
| 2025-10-24 | 13.29 | $13.25 | 250500 |
| 2025-10-23 | 13.30 | $13.27 | 142613 |
| 2025-10-22 | 13.30 | $13.24 | 202543 |
| 2025-10-21 | 13.31 | $13.20 | 360845 |
| 2025-10-20 | 13.32 | $13.05 | 415300 |
| 2025-10-17 | 13.34 | $13.05 | 611600 |
| 2025-10-16 | 13.38 | $13.06 | 476583 |
| 2025-10-15 | 13.41 | $13.15 | 424158 |
| 2025-10-14 | 13.44 | $13.27 | 309235 |
| 2025-10-13 | 13.45 | $13.32 | 422431 |
| 2025-10-10 | 13.47 | $13.30 | 345223 |
| 2025-10-09 | 13.48 | $13.41 | 310135 |
| 2025-10-08 | 13.49 | $13.41 | 335537 |
| 2025-10-07 | 13.50 | $13.37 | 315800 |
| 2025-10-06 | 13.51 | $13.35 | 430018 |
| 2025-10-03 | 13.53 | $13.40 | 459700 |
| 2025-10-02 | 13.55 | $13.44 | 432617 |
| 2025-10-01 | 13.56 | $13.43 | 430835 |
| 2025-09-30 | 13.57 | $13.39 | 455000 |
| 2025-09-29 | 13.59 | $13.34 | 348500 |
| 2025-09-26 | 13.62 | $13.31 | 784700 |
| 2025-09-25 | 13.65 | $13.44 | 339600 |
| 2025-09-24 | 13.67 | $13.53 | 391900 |
| 2025-09-23 | 13.68 | $13.49 | 289200 |
| 2025-09-22 | 13.70 | $13.49 | 553919 |
| 2025-09-19 | 13.73 | $13.46 | 584904 |
| 2025-09-18 | 13.76 | $13.42 | 952856 |
| 2025-09-17 | 13.79 | $13.37 | 1.8M |
| 2025-09-16 | 13.84 | $13.53 | 546007 |
| 2025-09-15 | 13.87 | $13.61 | 260706 |
| 2025-09-12 | 13.89 | $13.79 | 283100 |
| 2025-09-11 | 13.91 | $13.91 | 530900 |
| 2025-09-10 | 13.90 | $13.95 | 502533 |
| 2025-09-09 | 13.90 | $13.84 | 411200 |
| 2025-09-08 | 13.91 | $13.66 | 527708 |
| 2025-09-05 | 13.93 | $13.57 | 574472 |
| 2025-09-04 | 13.97 | $13.55 | 474829 |
| 2025-09-03 | 14.01 | $13.44 | 612530 |
| 2025-09-02 | 14.08 | $13.57 | 459512 |
| 2025-08-29 | 14.13 | $13.70 | 326174 |
| 2025-08-28 | 14.17 | $13.72 | 429100 |
| 2025-08-27 | 14.22 | $13.73 | 322700 |
| 2025-08-26 | 14.27 | $13.78 | 248179 |
| 2025-08-25 | 14.32 | $13.67 | 391434 |
| 2025-08-22 | 14.39 | $13.78 | 483529 |
| 2025-08-21 | 14.46 | $13.70 | 398904 |
| 2025-08-20 | 14.54 | $13.90 | 351103 |
| 2025-08-19 | 14.61 | $13.84 | 1.1M |
| 2025-08-18 | 14.69 | $14.47 | 578635 |
| 2025-08-15 | 14.71 | $14.62 | 877660 |
| 2025-08-14 | 14.72 | $14.86 | 801730 |
| 2025-08-13 | 14.70 | $14.89 | 481400 |
| 2025-08-12 | 14.68 | $14.83 | 447681 |
| 2025-08-11 | 14.67 | $14.73 | 300500 |
| 2025-08-08 | 14.66 | $14.75 | 555500 |
| 2025-08-07 | 14.65 | $14.77 | 624300 |
| 2025-08-06 | 14.64 | $14.77 | 112144 |
| 2025-08-05 | 14.63 | $14.77 | 188381 |
| 2025-08-04 | 14.61 | $14.74 | 194300 |
| 2025-08-01 | 14.60 | $14.66 | 125305 |
| 2025-07-31 | 14.59 | $14.68 | 165900 |
| 2025-07-30 | 14.58 | $14.67 | 212774 |
| 2025-07-29 | 14.57 | $14.65 | 79534 |
| 2025-07-28 | 14.56 | $14.64 | 82600 |
| 2025-07-25 | 14.56 | $14.60 | 93200 |
| 2025-07-24 | 14.55 | $14.56 | 147504 |
| 2025-07-23 | 14.55 | $14.54 | 164131 |
| 2025-07-22 | 14.55 | $14.56 | 166300 |
| 2025-07-21 | 14.55 | $14.54 | 228600 |
| 2025-07-18 | 14.55 | $14.60 | 630127 |
| 2025-07-17 | 14.55 | $14.47 | 207030 |
| 2025-07-16 | 14.55 | $14.46 | 322200 |
| 2025-07-15 | 14.56 | $14.54 | 315400 |
| 2025-07-14 | 14.57 | $14.66 | 496719 |
| 2025-07-11 | 14.56 | $14.68 | 164900 |
| 2025-07-10 | 14.54 | $14.74 | 235130 |
| 2025-07-09 | 14.52 | $14.71 | 208346 |
| 2025-07-08 | 14.50 | $14.64 | 184100 |
| 2025-07-07 | 14.49 | $14.64 | 185724 |
| 2025-07-03 | 14.47 | $14.64 | 75000 |
| 2025-07-02 | 14.45 | $14.66 | 110946 |
| 2025-07-01 | 14.43 | $14.65 | 173500 |
| 2025-06-30 | 14.41 | $14.60 | 196406 |
| 2025-06-27 | 14.39 | $14.57 | 124900 |
| 2025-06-26 | 14.37 | $14.50 | 170035 |
| 2025-06-25 | 14.36 | $14.46 | 133100 |
| 2025-06-24 | 14.35 | $14.42 | 122002 |
| 2025-06-23 | 14.34 | $14.42 | 112340 |
| 2025-06-20 | 14.33 | $14.37 | 105300 |
| 2025-06-18 | 14.33 | $14.37 | 131718 |
| 2025-06-17 | 14.32 | $14.37 | 84924 |
| 2025-06-16 | 14.32 | $14.37 | 86145 |
| 2025-06-13 | 14.31 | $14.37 | 264000 |
| 2025-06-12 | 14.30 | $14.49 | 179700 |
| 2025-06-11 | 14.28 | $14.40 | 111500 |
| 2025-06-10 | 14.27 | $14.37 | 63937 |
| 2025-06-09 | 14.26 | $14.37 | 91700 |
| 2025-06-06 | 14.25 | $14.34 | 74345 |
| 2025-06-05 | 14.24 | $14.29 | 107805 |
| 2025-06-04 | 14.24 | $14.35 | 76300 |
| 2025-06-03 | 14.22 | $14.34 | 142100 |
| 2025-06-02 | 14.21 | $14.28 | 102327 |
| 2025-05-30 | 14.20 | $14.23 | 98681 |
| 2025-05-29 | 14.20 | $14.19 | 128300 |
| 2025-05-28 | 14.20 | $14.07 | 211400 |
| 2025-05-27 | 14.22 | $14.16 | 391629 |
| 2025-05-23 | 14.22 | $14.25 | 70544 |
| 2025-05-22 | 14.22 | $14.23 | 87267 |
| 2025-05-21 | 14.22 | $14.18 | 95325 |
| 2025-05-20 | 14.22 | $14.33 | 99484 |
| 2025-05-19 | 14.21 | $14.37 | 62328 |
| 2025-05-16 | 14.19 | $14.36 | 54533 |
| 2025-05-15 | 14.18 | $14.34 | 89402 |
| 2025-05-14 | 14.16 | $14.47 | 174455 |
| 2025-05-13 | 14.13 | $14.47 | 136300 |
| 2025-05-12 | 14.09 | $14.42 | 144600 |
| 2025-05-09 | 14.06 | $14.31 | 101214 |
| 2025-05-08 | 14.03 | $14.19 | 118831 |
| 2025-05-07 | 14.01 | $14.18 | 100324 |
| 2025-05-06 | 14.00 | $14.15 | 61300 |
| 2025-05-05 | 13.98 | $14.15 | 92607 |
| 2025-05-02 | 13.96 | $14.24 | 81500 |
| 2025-05-01 | 13.93 | $14.13 | 85600 |
| 2025-04-30 | 13.91 | $14.06 | 153436 |
| 2025-04-29 | 13.90 | $14.04 | 109943 |
| 2025-04-28 | 13.88 | $13.99 | 79026 |
| 2025-04-25 | 13.87 | $13.95 | 127730 |
| 2025-04-24 | 13.86 | $13.90 | 57549 |
| 2025-04-23 | 13.86 | $13.82 | 74500 |
| 2025-04-22 | 13.86 | $13.68 | 79000 |
| 2025-04-21 | 13.88 | $13.60 | 173200 |
| 2025-04-17 | 13.91 | $13.73 | 147446 |
| 2025-04-16 | 13.93 | $13.68 | 101800 |
| 2025-04-15 | 13.95 | $13.74 | 95949 |
| 2025-04-14 | 13.97 | $13.66 | 280600 |
| 2025-04-11 | 14.01 | $13.49 | 172420 |
| 2025-04-10 | 14.06 | $13.49 | 146506 |
| 2025-04-09 | 14.12 | $13.76 | 184718 |
| 2025-04-08 | 14.16 | $13.20 | 334300 |
| 2025-04-07 | 14.26 | $13.11 | 509046 |
| 2025-04-04 | 14.38 | $13.38 | 719029 |
| 2025-04-03 | 14.49 | $14.27 | 216342 |
| 2025-04-02 | 14.51 | $14.43 | 156527 |
| 2025-04-01 | 14.52 | $14.40 | 301600 |
| 2025-03-31 | 14.53 | $14.48 | 176019 |
| 2025-03-28 | 14.54 | $14.46 | 99321 |
| 2025-03-27 | 14.55 | $14.45 | 95516 |
| 2025-03-26 | 14.56 | $14.50 | 71112 |
| 2025-03-25 | 14.56 | $14.52 | 82119 |
| 2025-03-24 | 14.57 | $14.49 | 180900 |
| 2025-03-21 | 14.58 | $14.49 | 106631 |
| 2025-03-20 | 14.58 | $14.49 | 110500 |
| 2025-03-19 | 14.59 | $14.44 | 202134 |
| 2025-03-18 | 14.61 | $14.43 | 183502 |
| 2025-03-17 | 14.63 | $14.43 | 203322 |
| 2025-03-14 | 14.65 | $14.54 | 169700 |
| 2025-03-13 | 14.66 | $14.57 | 179300 |
| 2025-03-12 | 14.67 | $14.60 | 254227 |
| 2025-03-11 | 14.68 | $14.62 | 240200 |
| 2025-03-10 | 14.68 | $14.66 | 207372 |
| 2025-03-07 | 14.69 | $14.65 | 243416 |
| 2025-03-06 | 14.69 | $14.67 | 243000 |
| 2025-03-05 | 14.69 | $14.68 | 292900 |
| 2025-03-04 | 14.70 | $14.68 | 200200 |
| 2025-03-03 | 14.70 | $14.74 | 183218 |
| 2025-02-28 | 14.69 | $14.69 | 233427 |
| 2025-02-27 | 14.69 | $14.66 | 163600 |
| 2025-02-26 | 14.70 | $14.66 | 151614 |
| 2025-02-25 | 14.70 | $14.63 | 146500 |
| 2025-02-24 | 14.71 | $14.69 | 153748 |
| 2025-02-21 | 14.71 | $14.60 | 112100 |
| 2025-02-20 | 14.72 | $14.67 | 143700 |
| 2025-02-19 | 14.73 | $14.65 | 125900 |
| 2025-02-18 | 14.73 | $14.67 | 190500 |
| 2025-02-14 | 14.74 | $14.76 | 117600 |
| 2025-02-13 | 14.74 | $14.82 | 272700 |
| 2025-02-12 | 14.73 | $14.76 | 129979 |
| 2025-02-11 | 14.73 | $14.76 | 136129 |
| 2025-02-10 | 14.72 | $14.73 | 329346 |
| 2025-02-07 | 14.72 | $14.72 | 211900 |
| 2025-02-06 | 14.72 | $14.79 | 203919 |
| 2025-02-05 | 14.71 | $14.84 | 168400 |
| 2025-02-04 | 14.70 | $14.84 | 166527 |
| 2025-02-03 | 14.69 | $14.85 | 202746 |
| 2025-01-31 | 14.67 | $14.77 | 146518 |
| 2025-01-30 | 14.66 | $14.71 | 140800 |
| 2025-01-29 | 14.65 | $14.72 | 134200 |
| 2025-01-28 | 14.65 | $14.71 | 92900 |
| 2025-01-27 | 14.64 | $14.66 | 167100 |
| 2025-01-24 | 14.64 | $14.68 | 215700 |
| 2025-01-23 | 14.63 | $14.74 | 154020 |
| 2025-01-22 | 14.62 | $14.74 | 189400 |
| 2025-01-21 | 14.61 | $14.62 | 259300 |
| 2025-01-17 | 14.61 | $14.70 | 97008 |
| 2025-01-16 | 14.60 | $14.59 | 504938 |
| 2025-01-15 | 14.60 | $14.74 | 201700 |
| 2025-01-14 | 14.59 | $14.69 | 151986 |
| 2025-01-13 | 14.57 | $14.68 | 263300 |
| 2025-01-10 | 14.56 | $14.67 | 235216 |
| 2025-01-08 | 14.55 | $14.74 | 144109 |
| 2025-01-07 | 14.53 | $14.60 | 131300 |
| 2025-01-06 | 14.52 | $14.63 | 108300 |
| 2025-01-03 | 14.51 | $14.62 | 106500 |
| 2025-01-02 | 14.50 | $14.57 | 122700 |
| 2024-12-31 | 14.50 | $14.60 | 370400 |
| 2024-12-30 | 14.48 | $14.25 | 240300 |
| 2024-12-27 | 14.51 | $14.26 | 165517 |
| 2024-12-26 | 14.53 | $14.34 | 160414 |
| 2024-12-24 | 14.56 | $14.37 | 210700 |
| 2024-12-23 | 14.57 | $14.33 | 160400 |
| 2024-12-20 | 14.60 | $14.32 | 189047 |
| 2024-12-19 | 14.63 | $14.26 | 208823 |
| 2024-12-18 | 14.67 | $14.33 | 193341 |
| 2024-12-17 | 14.70 | $14.48 | 186408 |
| 2024-12-16 | 14.73 | $14.55 | 123724 |
| 2024-12-13 | 14.75 | $14.77 | 315400 |
| 2024-12-12 | 14.74 | $14.82 | 114806 |
| 2024-12-11 | 14.74 | $14.80 | 117241 |
| 2024-12-10 | 14.73 | $14.79 | 140574 |
| 2024-12-09 | 14.72 | $14.71 | 270900 |
| 2024-12-06 | 14.73 | $14.80 | 103700 |
| 2024-12-05 | 14.72 | $14.75 | 103135 |
| 2024-12-04 | 14.71 | $14.74 | 116124 |
| 2024-12-03 | 14.71 | $14.80 | 143545 |
| 2024-12-02 | 14.70 | $14.68 | 163300 |
| 2024-11-29 | 14.70 | $14.63 | 117600 |
| 2024-11-27 | 14.71 | $14.63 | 149241 |
| 2024-11-26 | 14.72 | $14.54 | 164100 |
| 2024-11-25 | 14.74 | $14.65 | 129810 |
| 2024-11-22 | 14.75 | $14.65 | 139400 |
| 2024-11-21 | 14.76 | $14.56 | 300212 |
| 2024-11-20 | 14.78 | $14.66 | 118310 |
| 2024-11-19 | 14.79 | $14.63 | 181941 |
| 2024-11-18 | 14.81 | $14.66 | 150726 |
| 2024-11-15 | 14.83 | $14.60 | 120338 |
| 2024-11-14 | 14.85 | $14.79 | 201312 |
| 2024-11-13 | 14.86 | $14.81 | 146017 |
| 2024-11-12 | 14.86 | $14.78 | 176227 |
| 2024-11-11 | 14.87 | $14.87 | 165800 |
| 2024-11-08 | 14.87 | $14.91 | 228900 |
| 2024-11-07 | 14.86 | $14.92 | 169146 |
| 2024-11-06 | 14.86 | $14.92 | 170000 |
| 2024-11-05 | 14.85 | $14.81 | 118044 |
| 2024-11-04 | 14.86 | $14.79 | 121909 |
| 2024-11-01 | 14.86 | $14.83 | 95612 |
| 2024-10-31 | 14.87 | $14.82 | 187800 |
| 2024-10-30 | 14.87 | $14.83 | 90400 |
| 2024-10-29 | 14.88 | $14.76 | 120200 |
| 2024-10-28 | 14.89 | $14.79 | 147127 |
| 2024-10-25 | 14.90 | $14.72 | 63300 |
| 2024-10-24 | 14.92 | $14.71 | 73344 |
| 2024-10-23 | 14.94 | $14.73 | 117504 |
| 2024-10-22 | 14.96 | $14.82 | 162600 |
| 2024-10-21 | 14.98 | $14.87 | 123100 |
| 2024-10-18 | 14.99 | $14.81 | 153920 |
| 2024-10-17 | 15.01 | $14.86 | 145723 |
| 2024-10-16 | 15.02 | $14.92 | 135700 |
| 2024-10-15 | 15.03 | $14.83 | 169746 |
| 2024-10-14 | 15.06 | $14.98 | 152400 |
| 2024-10-11 | 15.06 | $14.97 | 236616 |
| 2024-10-10 | 15.07 | $15.05 | 133200 |
| 2024-10-09 | 15.08 | $15.08 | 136826 |
| 2024-10-08 | 15.08 | $15.15 | 226600 |
| 2024-10-07 | 15.07 | $15.08 | 132500 |
| 2024-10-04 | 15.07 | $15.04 | 174715 |
| 2024-10-03 | 15.07 | $15.08 | 130900 |
| 2024-10-02 | 15.07 | $15.14 | 158300 |
| 2024-10-01 | 15.06 | $15.14 | 169200 |
| 2024-09-30 | 15.05 | $15.20 | 274134 |
| 2024-09-27 | 15.04 | $15.10 | 133141 |
| 2024-09-26 | 15.03 | $15.16 | 107543 |
| 2024-09-25 | 15.02 | $15.15 | 115500 |
| 2024-09-24 | 15.00 | $15.20 | 176338 |
| 2024-09-23 | 14.98 | $15.03 | 89100 |
| 2024-09-20 | 14.98 | $15.05 | 83510 |
| 2024-09-19 | 14.97 | $15.04 | 144229 |
| 2024-09-18 | 14.96 | $15.03 | 85800 |
| 2024-09-17 | 14.95 | $14.94 | 130400 |
| 2024-09-16 | 14.96 | $15.07 | 70825 |
| 2024-09-13 | 14.94 | $15.09 | 102100 |
| 2024-09-12 | 14.93 | $15.00 | 83100 |
| 2024-09-11 | 14.92 | $15.02 | 71404 |
| 2024-09-10 | 14.91 | $15.01 | 105300 |
| 2024-09-09 | 14.90 | $15.04 | 97802 |
| 2024-09-06 | 14.89 | $14.91 | 119000 |
| 2024-09-05 | 14.88 | $14.99 | 133800 |
| 2024-09-04 | 14.87 | $15.09 | 232100 |
| 2024-09-03 | 14.85 | $15.04 | 136200 |
| 2024-08-30 | 14.83 | $15.02 | 157215 |
| 2024-08-29 | 14.81 | $15.01 | 215400 |
| 2024-08-28 | 14.79 | $14.83 | 182600 |
| 2024-08-27 | 14.78 | $14.90 | 65200 |
| 2024-08-26 | 14.77 | $14.94 | 122709 |
| 2024-08-23 | 14.75 | $15.00 | 80249 |
| 2024-08-22 | 14.73 | $14.83 | 54500 |
| 2024-08-21 | 14.72 | $14.84 | 109426 |
| 2024-08-20 | 14.70 | $14.88 | 65800 |
| 2024-08-19 | 14.68 | $14.74 | 119124 |
| 2024-08-16 | 14.68 | $14.70 | 74200 |
| 2024-08-15 | 14.68 | $14.69 | 65925 |
| 2024-08-14 | 14.67 | $14.78 | 98810 |
| 2024-08-13 | 14.66 | $14.77 | 141061 |
| 2024-08-12 | 14.65 | $14.78 | 99700 |
| 2024-08-09 | 14.64 | $14.74 | 88948 |
| 2024-08-08 | 14.63 | $14.64 | 68100 |
| 2024-08-07 | 14.63 | $14.54 | 137100 |
| 2024-08-06 | 14.64 | $14.50 | 89748 |
| 2024-08-05 | 14.65 | $14.44 | 233912 |
| 2024-08-02 | 14.67 | $14.62 | 213104 |
| 2024-08-01 | 14.68 | $14.75 | 136805 |
| 2024-07-31 | 14.67 | $14.79 | 127600 |
| 2024-07-30 | 14.66 | $14.72 | 122100 |
| 2024-07-29 | 14.65 | $14.72 | 65600 |
| 2024-07-26 | 14.64 | $14.70 | 89933 |
| 2024-07-25 | 14.64 | $14.68 | 73300 |
| 2024-07-24 | 14.63 | $14.56 | 137119 |
| 2024-07-23 | 14.64 | $14.61 | 57411 |
| 2024-07-22 | 14.64 | $14.59 | 49413 |
| 2024-07-19 | 14.65 | $14.57 | 69328 |
| 2024-07-18 | 14.66 | $14.55 | 108000 |
| 2024-07-17 | 14.67 | $14.60 | 117943 |
| 2024-07-16 | 14.68 | $14.67 | 122479 |
| 2024-07-15 | 14.68 | $14.69 | 111400 |
| 2024-07-12 | 14.67 | $14.74 | 181869 |
| 2024-07-11 | 14.67 | $14.74 | 145954 |
| 2024-07-10 | 14.66 | $14.67 | 130644 |
| 2024-07-09 | 14.66 | $14.65 | 124925 |
| 2024-07-08 | 14.66 | $14.70 | 112523 |
| 2024-07-05 | 14.66 | $14.62 | 69822 |
| 2024-07-03 | 14.66 | $14.59 | 78635 |
| 2024-07-02 | 14.67 | $14.47 | 235300 |
| 2024-07-01 | 14.69 | $14.51 | 207600 |
| 2024-06-28 | 14.71 | $14.58 | 160900 |
| 2024-06-27 | 14.72 | $14.58 | 120400 |
| 2024-06-26 | 14.73 | $14.60 | 79135 |
| 2024-06-25 | 14.75 | $14.64 | 142907 |
| 2024-06-24 | 14.76 | $14.64 | 126200 |
| 2024-06-21 | 14.77 | $14.64 | 89800 |
| 2024-06-20 | 14.79 | $14.56 | 115044 |
| 2024-06-18 | 14.81 | $14.53 | 117800 |
| 2024-06-17 | 14.84 | $14.54 | 138237 |
| 2024-06-14 | 14.87 | $14.67 | 103580 |
| 2024-06-13 | 14.89 | $14.82 | 93870 |
| 2024-06-12 | 14.90 | $14.70 | 185900 |
| 2024-06-11 | 14.92 | $14.67 | 89035 |
| 2024-06-10 | 14.94 | $14.65 | 131505 |
| 2024-06-07 | 14.98 | $14.66 | 137219 |
| 2024-06-06 | 15.01 | $14.74 | 126201 |
| 2024-06-05 | 15.04 | $14.82 | 187333 |
| 2024-06-04 | 15.06 | $14.80 | 72400 |
| 2024-06-03 | 15.09 | $14.79 | 144500 |
| 2024-05-31 | 15.12 | $14.74 | 320729 |
| 2024-05-30 | 15.16 | $14.84 | 155400 |
| 2024-05-29 | 15.19 | $14.78 | 244746 |
| 2024-05-28 | 15.24 | $15.03 | 72496 |
| 2024-05-24 | 15.26 | $15.11 | 76933 |
| 2024-05-23 | 15.27 | $15.06 | 62181 |
| 2024-05-22 | 15.30 | $15.20 | 72000 |
| 2024-05-21 | 15.31 | $15.19 | 115123 |
| 2024-05-20 | 15.32 | $15.22 | 189843 |
| 2024-05-17 | 15.33 | $15.21 | 54040 |
| 2024-05-16 | 15.34 | $15.23 | 111115 |
| 2024-05-15 | 15.35 | $15.27 | 98024 |
| 2024-05-14 | 15.36 | $15.25 | 66913 |
| 2024-05-13 | 15.37 | $15.38 | 56526 |
| 2024-05-10 | 15.37 | $15.33 | 49631 |
| 2024-05-09 | 15.38 | $15.35 | 102900 |
| 2024-05-08 | 15.38 | $15.39 | 59700 |
| 2024-05-07 | 15.38 | $15.36 | 132309 |
| 2024-05-06 | 15.38 | $15.43 | 121200 |
| 2024-05-03 | 15.38 | $15.44 | 113246 |
| 2024-05-02 | 15.37 | $15.41 | 261500 |
| 2024-05-01 | 15.36 | $15.38 | 64000 |
| 2024-04-30 | 15.36 | $15.30 | 93424 |
| 2024-04-29 | 15.37 | $15.31 | 52246 |
| 2024-04-26 | 15.38 | $15.41 | 50717 |
| 2024-04-25 | 15.37 | $15.22 | 47924 |
| 2024-04-24 | 15.39 | $15.36 | 79841 |
| 2024-04-23 | 15.39 | $15.37 | 42627 |
| 2024-04-22 | 15.39 | $15.27 | 45135 |
| 2024-04-19 | 15.41 | $15.13 | 50200 |
| 2024-04-18 | 15.43 | $15.15 | 41643 |
| 2024-04-17 | 15.46 | $15.17 | 81445 |
| 2024-04-16 | 15.50 | $14.94 | 140129 |
| 2024-04-15 | 15.55 | $15.14 | 128200 |
| 2024-04-12 | 15.60 | $15.35 | 64215 |
| 2024-04-11 | 15.62 | $15.56 | 103311 |
| 2024-04-10 | 15.63 | $15.52 | 84223 |
| 2024-04-09 | 15.64 | $15.72 | 66017 |
| 2024-04-08 | 15.63 | $15.60 | 62165 |
| 2024-04-05 | 15.64 | $15.45 | 74200 |
| 2024-04-04 | 15.66 | $15.46 | 116054 |
| 2024-04-03 | 15.68 | $15.58 | 139852 |
| 2024-04-02 | 15.69 | $15.67 | 93800 |
| 2024-04-01 | 15.69 | $15.74 | 167400 |
| 2024-03-28 | 15.68 | $15.88 | 129032 |
| 2024-03-27 | 15.66 | $15.88 | 90300 |
| 2024-03-26 | 15.64 | $15.85 | 71135 |
| 2024-03-25 | 15.62 | $15.83 | 95700 |
| 2024-03-22 | 15.60 | $15.74 | 96900 |
| 2024-03-21 | 15.58 | $15.70 | 91439 |
| 2024-03-20 | 15.57 | $15.69 | 67900 |
| 2024-03-19 | 15.56 | $15.64 | 90333 |
| 2024-03-18 | 15.55 | $15.59 | 79800 |
| 2024-03-15 | 15.54 | $15.67 | 98700 |
| 2024-03-14 | 15.53 | $15.63 | 103300 |
| 2024-03-13 | 15.52 | $15.80 | 146322 |
| 2024-03-12 | 15.49 | $15.82 | 71439 |
| 2024-03-11 | 15.46 | $15.70 | 71125 |
| 2024-03-08 | 15.43 | $15.61 | 61100 |
| 2024-03-07 | 15.41 | $15.60 | 63040 |
| 2024-03-06 | 15.39 | $15.54 | 49210 |
| 2024-03-05 | 15.38 | $15.51 | 95071 |
| 2024-03-04 | 15.36 | $15.55 | 92500 |
| 2024-03-01 | 15.34 | $15.57 | 82200 |
| 2024-02-29 | 15.32 | $15.51 | 108600 |
| 2024-02-28 | 15.30 | $15.45 | 73405 |
| 2024-02-27 | 15.28 | $15.27 | 80523 |
| 2024-02-26 | 15.28 | $15.16 | 79338 |
| 2024-02-23 | 15.30 | $15.20 | 45200 |
| 2024-02-22 | 15.31 | $15.19 | 78119 |
| 2024-02-21 | 15.32 | $15.20 | 72746 |
| 2024-02-20 | 15.33 | $15.20 | 66203 |
| 2024-02-16 | 15.35 | $15.23 | 71000 |
| 2024-02-15 | 15.36 | $15.26 | 84001 |
| 2024-02-14 | 15.37 | $15.30 | 59600 |
| 2024-02-13 | 15.37 | $15.39 | 106015 |
| 2024-02-12 | 15.37 | $15.49 | 135000 |
| 2024-02-09 | 15.36 | $15.55 | 77800 |
| 2024-02-08 | 15.34 | $15.53 | 92200 |
| 2024-02-07 | 15.32 | $15.55 | 60305 |
| 2024-02-06 | 15.30 | $15.47 | 68937 |
| 2024-02-05 | 15.28 | $15.45 | 144700 |
| 2024-02-02 | 15.26 | $15.45 | 107128 |
| 2024-02-01 | 15.24 | $15.55 | 92412 |
| 2024-01-31 | 15.21 | $15.42 | 87900 |
| 2024-01-30 | 15.19 | $15.41 | 50400 |
| 2024-01-29 | 15.16 | $15.37 | 96600 |
| 2024-01-26 | 15.14 | $15.30 | 59700 |
| 2024-01-25 | 15.12 | $15.29 | 130400 |
| 2024-01-24 | 15.11 | $15.21 | 75340 |
| 2024-01-23 | 15.10 | $15.10 | 58000 |
| 2024-01-22 | 15.10 | $15.15 | 101700 |
| 2024-01-19 | 15.09 | $15.05 | 138700 |
| 2024-01-18 | 15.09 | $15.03 | 80800 |
| 2024-01-17 | 15.10 | $15.06 | 82402 |
| 2024-01-16 | 15.10 | $15.11 | 112344 |
| 2024-01-12 | 15.10 | $15.16 | 122342 |
| 2024-01-11 | 15.10 | $15.14 | 120423 |
| 2024-01-10 | 15.09 | $15.18 | 97900 |
| 2024-01-09 | 15.09 | $15.03 | 163100 |
| 2024-01-08 | 15.09 | $15.08 | 112200 |
| 2024-01-05 | 15.09 | $15.06 | 70900 |
| 2024-01-04 | 15.10 | $15.03 | 92100 |
| 2024-01-03 | 15.10 | $15.05 | 67300 |
| 2024-01-02 | 15.11 | $15.05 | 83800 |
| 2023-12-29 | 15.11 | $15.00 | 317602 |
| 2023-12-28 | 15.13 | $15.15 | 54104 |
| 2023-12-27 | 15.12 | $15.14 | 101609 |
| 2023-12-26 | 15.12 | $15.12 | 138325 |
| 2023-12-22 | 15.12 | $15.23 | 75544 |
| 2023-12-21 | 15.11 | $15.23 | 73539 |
| 2023-12-20 | 15.10 | $15.27 | 279717 |
| 2023-12-19 | 15.08 | $15.27 | 72129 |
| 2023-12-18 | 15.06 | $15.21 | 106830 |
| 2023-12-15 | 15.04 | $15.35 | 128527 |
| 2023-12-14 | 15.01 | $15.34 | 94600 |
| 2023-12-13 | 14.98 | $15.35 | 152107 |
| 2023-12-12 | 14.94 | $15.09 | 83700 |
| 2023-12-11 | 14.92 | $15.15 | 59027 |
| 2023-12-08 | 14.90 | $15.16 | 63635 |
| 2023-12-07 | 14.87 | $15.13 | 56500 |
| 2023-12-06 | 14.84 | $15.10 | 72500 |
| 2023-12-05 | 14.82 | $15.11 | 88500 |
| 2023-12-04 | 14.78 | $15.14 | 61606 |
| 2023-12-01 | 14.75 | $15.15 | 99021 |
| 2023-11-30 | 14.70 | $15.03 | 98346 |
| 2023-11-29 | 14.67 | $15.03 | 80124 |
| 2023-11-28 | 14.63 | $14.87 | 85908 |
| 2023-11-27 | 14.61 | $14.91 | 122436 |
| 2023-11-24 | 14.58 | $14.77 | 28200 |
| 2023-11-22 | 14.55 | $14.75 | 124600 |
| 2023-11-21 | 14.53 | $14.75 | 88126 |
| 2023-11-20 | 14.51 | $14.80 | 43100 |
| 2023-11-17 | 14.48 | $14.85 | 97942 |
| 2023-11-16 | 14.44 | $14.77 | 106817 |
| 2023-11-15 | 14.41 | $14.56 | 69600 |
| 2023-11-14 | 14.39 | $14.57 | 131400 |
| 2023-11-13 | 14.37 | $14.47 | 95400 |
| 2023-11-10 | 14.36 | $14.55 | 45900 |
| 2023-11-09 | 14.34 | $14.52 | 68000 |
| 2023-11-08 | 14.32 | $14.68 | 70800 |
| 2023-11-07 | 14.29 | $14.67 | 136800 |
| 2023-11-06 | 14.25 | $14.64 | 176500 |
| 2023-11-03 | 14.20 | $14.74 | 125924 |
| 2023-11-02 | 14.15 | $14.65 | 105000 |
| 2023-11-01 | 14.09 | $14.36 | 80968 |
| 2023-10-31 | 14.07 | $14.09 | 91100 |
| 2023-10-30 | 14.06 | $13.93 | 66832 |
| 2023-10-27 | 14.08 | $13.80 | 107315 |
| 2023-10-26 | 14.11 | $13.77 | 56034 |
| 2023-10-25 | 14.14 | $13.73 | 68200 |
| 2023-10-24 | 14.19 | $13.81 | 46838 |
| 2023-10-23 | 14.23 | $13.77 | 60405 |
| 2023-10-20 | 14.28 | $13.77 | 69637 |
| 2023-10-19 | 14.33 | $13.73 | 138135 |
| 2023-10-18 | 14.39 | $13.95 | 114545 |
| 2023-10-17 | 14.44 | $14.08 | 75600 |
| 2023-10-16 | 14.48 | $14.13 | 126309 |
| 2023-10-13 | 14.51 | $14.42 | 69200 |
| 2023-10-12 | 14.52 | $14.57 | 98700 |
| 2023-10-11 | 14.52 | $14.67 | 57638 |
| 2023-10-10 | 14.50 | $14.57 | 87632 |
| 2023-10-09 | 14.49 | $14.60 | 74000 |
| 2023-10-06 | 14.48 | $14.43 | 83500 |
| 2023-10-05 | 14.49 | $14.41 | 89019 |
| 2023-10-04 | 14.49 | $14.41 | 390700 |
| 2023-10-03 | 14.50 | $14.26 | 85716 |
| 2023-10-02 | 14.53 | $14.34 | 97415 |
| 2023-09-29 | 14.55 | $14.47 | 103029 |
| 2023-09-28 | 14.56 | $14.34 | 70300 |
| 2023-09-27 | 14.58 | $14.32 | 99500 |
| 2023-09-26 | 14.61 | $14.32 | 114800 |
| 2023-09-25 | 14.64 | $14.47 | 56400 |
| 2023-09-22 | 14.66 | $14.54 | 47816 |
| 2023-09-21 | 14.67 | $14.42 | 106483 |
| 2023-09-20 | 14.69 | $14.56 | 72800 |
| 2023-09-19 | 14.71 | $14.58 | 36907 |
| 2023-09-18 | 14.72 | $14.62 | 71300 |
| 2023-09-15 | 14.73 | $14.54 | 63312 |
| 2023-09-14 | 14.75 | $14.57 | 94500 |
| 2023-09-13 | 14.77 | $14.79 | 86242 |
| 2023-09-12 | 14.77 | $14.76 | 59900 |
| 2023-09-11 | 14.77 | $14.77 | 117700 |
| 2023-09-08 | 14.77 | $14.79 | 78824 |
| 2023-09-07 | 14.77 | $14.79 | 73841 |
| 2023-09-06 | 14.77 | $14.83 | 68713 |
| 2023-09-05 | 14.76 | $14.89 | 82000 |
| 2023-09-01 | 14.74 | $14.89 | 65837 |
| 2023-08-31 | 14.73 | $14.84 | 103310 |
| 2023-08-30 | 14.72 | $14.84 | 58127 |
| 2023-08-29 | 14.70 | $14.81 | 72300 |
| 2023-08-28 | 14.69 | $14.76 | 59700 |
| 2023-08-25 | 14.69 | $14.72 | 44400 |
| 2023-08-24 | 14.68 | $14.64 | 77000 |
| 2023-08-23 | 14.69 | $14.69 | 45424 |
| 2023-08-22 | 14.69 | $14.59 | 70220 |
| 2023-08-21 | 14.70 | $14.54 | 71087 |
| 2023-08-18 | 14.71 | $14.56 | 64111 |
| 2023-08-17 | 14.73 | $14.55 | 99147 |
| 2023-08-16 | 14.75 | $14.65 | 50400 |
| 2023-08-15 | 14.76 | $14.70 | 74500 |
| 2023-08-14 | 14.77 | $14.79 | 75800 |
| 2023-08-11 | 14.76 | $14.82 | 80819 |
| 2023-08-10 | 14.76 | $14.89 | 73600 |
| 2023-08-09 | 14.74 | $14.89 | 138000 |
| 2023-08-08 | 14.73 | $15.01 | 76200 |
| 2023-08-07 | 14.70 | $15.01 | 102007 |
| 2023-08-04 | 14.67 | $14.91 | 86300 |
| 2023-08-03 | 14.64 | $14.77 | 106516 |
| 2023-08-02 | 14.63 | $14.83 | 70931 |
| 2023-08-01 | 14.60 | $14.88 | 79800 |
| 2023-07-31 | 14.58 | $14.95 | 107600 |
| 2023-07-28 | 14.54 | $14.82 | 61900 |
| 2023-07-27 | 14.51 | $14.68 | 122000 |
| 2023-07-26 | 14.49 | $14.82 | 124100 |
| 2023-07-25 | 14.45 | $14.70 | 116900 |
| 2023-07-24 | 14.43 | $14.62 | 103600 |
| 2023-07-21 | 14.41 | $14.50 | 87100 |
| 2023-07-20 | 14.40 | $14.47 | 76200 |
| 2023-07-19 | 14.39 | $14.42 | 90201 |
| 2023-07-18 | 14.39 | $14.38 | 75100 |
| 2023-07-17 | 14.39 | $14.44 | 111900 |
| 2023-07-14 | 14.38 | $14.38 | 69400 |
| 2023-07-13 | 14.38 | $14.43 | 91300 |
| 2023-07-12 | 14.37 | $14.47 | 111332 |
| 2023-07-11 | 14.36 | $14.46 | 90445 |
| 2023-07-10 | 14.35 | $14.42 | 80200 |
| 2023-07-07 | 14.35 | $14.28 | 60900 |
| 2023-07-06 | 14.35 | $14.28 | 73801 |
| 2023-07-05 | 14.36 | $14.37 | 151700 |
| 2023-07-03 | 14.36 | $14.46 | 55600 |
| 2023-06-30 | 14.35 | $14.37 | 219147 |
| 2023-06-29 | 14.35 | $14.41 | 84800 |
| 2023-06-28 | 14.34 | $14.46 | 105400 |
| 2023-06-27 | 14.33 | $14.33 | 63300 |
| 2023-06-26 | 14.33 | $14.25 | 62445 |
| 2023-06-23 | 14.34 | $14.23 | 79445 |
| 2023-06-22 | 14.35 | $14.16 | 88600 |
| 2023-06-21 | 14.37 | $14.23 | 92315 |
| 2023-06-20 | 14.39 | $14.28 | 125900 |
| 2023-06-16 | 14.40 | $14.36 | 91435 |
| 2023-06-15 | 14.40 | $14.40 | 72937 |
| 2023-06-14 | 14.40 | $14.34 | 85700 |
| 2023-06-13 | 14.41 | $14.40 | 82800 |
| 2023-06-12 | 14.41 | $14.38 | 88800 |
| 2023-06-09 | 14.41 | $14.39 | 74924 |
| 2023-06-08 | 14.41 | $14.44 | 69911 |
| 2023-06-07 | 14.41 | $14.45 | 78500 |
| 2023-06-06 | 14.41 | $14.44 | 99836 |
| 2023-06-05 | 14.40 | $14.51 | 82170 |
| 2023-06-02 | 14.39 | $14.53 | 89300 |
| 2023-06-01 | 14.38 | $14.44 | 71500 |
| 2023-05-31 | 14.37 | $14.32 | 69100 |
| 2023-05-30 | 14.38 | $14.16 | 73402 |
| 2023-05-26 | 14.40 | $14.07 | 47528 |
| 2023-05-25 | 14.43 | $14.00 | 83200 |
| 2023-05-24 | 14.48 | $14.20 | 67818 |
| 2023-05-23 | 14.51 | $14.23 | 63814 |
| 2023-05-22 | 14.54 | $14.27 | 78312 |
| 2023-05-19 | 14.57 | $14.34 | 59800 |
| 2023-05-18 | 14.59 | $14.36 | 52004 |
| 2023-05-17 | 14.61 | $14.42 | 78100 |
| 2023-05-16 | 14.63 | $14.47 | 69800 |
| 2023-05-15 | 14.65 | $14.50 | 46500 |
| 2023-05-12 | 14.67 | $14.46 | 86002 |
| 2023-05-11 | 14.69 | $14.71 | 87293 |
| 2023-05-10 | 14.69 | $14.83 | 91248 |
| 2023-05-09 | 14.67 | $14.82 | 114838 |
| 2023-05-08 | 14.66 | $14.80 | 75832 |
| 2023-05-05 | 14.64 | $14.85 | 77500 |
| 2023-05-04 | 14.62 | $14.49 | 167000 |
| 2023-05-03 | 14.63 | $14.67 | 88105 |
| 2023-05-02 | 14.63 | $14.62 | 92900 |
| 2023-05-01 | 14.63 | $14.66 | 101300 |
| 2023-04-28 | 14.63 | $14.73 | 68400 |
| 2023-04-27 | 14.61 | $14.67 | 86527 |
| 2023-04-26 | 14.61 | $14.66 | 54012 |
| 2023-04-25 | 14.60 | $14.65 | 95000 |
| 2023-04-24 | 14.60 | $14.68 | 204000 |
| 2023-04-21 | 14.59 | $14.72 | 229900 |
| 2023-04-20 | 14.58 | $14.55 | 29800 |
| 2023-04-19 | 14.58 | $14.64 | 94500 |
| 2023-04-18 | 14.57 | $14.61 | 100536 |
| 2023-04-17 | 14.57 | $14.60 | 174929 |
| 2023-04-14 | 14.57 | $14.65 | 53827 |
| 2023-04-13 | 14.56 | $14.67 | 63612 |
| 2023-04-12 | 14.54 | $14.74 | 75128 |
| 2023-04-11 | 14.52 | $14.70 | 112400 |
| 2023-04-10 | 14.51 | $14.60 | 121800 |
| 2023-04-06 | 14.50 | $14.35 | 125000 |
| 2023-04-05 | 14.51 | $14.43 | 157416 |
| 2023-04-04 | 14.52 | $14.59 | 85600 |
| 2023-04-03 | 14.51 | $14.70 | 110100 |
| 2023-03-31 | 14.49 | $14.59 | 139646 |
| 2023-03-30 | 14.48 | $14.59 | 68208 |
| 2023-03-29 | 14.47 | $14.45 | 115400 |
| 2023-03-28 | 14.47 | $14.22 | 47800 |
| 2023-03-27 | 14.50 | $14.14 | 100600 |
| 2023-03-24 | 14.54 | $14.08 | 112400 |
| 2023-03-23 | 14.58 | $14.19 | 64144 |
| 2023-03-22 | 14.63 | $14.17 | 96400 |
| 2023-03-21 | 14.67 | $14.18 | 66510 |
| 2023-03-20 | 14.73 | $14.17 | 109500 |
| 2023-03-17 | 14.78 | $14.25 | 69200 |
| 2023-03-16 | 14.84 | $14.31 | 178138 |
| 2023-03-15 | 14.90 | $14.55 | 91900 |
| 2023-03-14 | 14.93 | $14.61 | 68501 |
| 2023-03-13 | 14.97 | $14.58 | 129300 |
| 2023-03-10 | 15.01 | $14.82 | 96000 |
| 2023-03-09 | 15.03 | $14.95 | 92300 |
| 2023-03-08 | 15.04 | $15.04 | 84444 |
| 2023-03-07 | 15.04 | $15.08 | 68720 |
| 2023-03-06 | 15.03 | $15.05 | 117429 |
| 2023-03-03 | 15.03 | $15.18 | 99700 |
| 2023-03-02 | 15.01 | $15.07 | 80000 |
| 2023-03-01 | 15.01 | $15.09 | 87500 |
| 2023-02-28 | 15.00 | $15.08 | 98500 |
| 2023-02-27 | 14.99 | $15.08 | 97829 |
| 2023-02-24 | 14.98 | $14.89 | 91034 |
| 2023-02-23 | 14.99 | $15.01 | 110100 |
| 2023-02-22 | 14.99 | $14.79 | 59623 |
| 2023-02-21 | 15.01 | $14.68 | 111921 |
| 2023-02-17 | 15.04 | $14.97 | 68829 |
| 2023-02-16 | 15.05 | $15.06 | 116643 |
| 2023-02-15 | 15.05 | $15.06 | 138370 |
| 2023-02-14 | 15.05 | $15.15 | 341200 |
| 2023-02-13 | 15.04 | $15.19 | 63312 |
| 2023-02-10 | 15.02 | $15.20 | 108600 |
| 2023-02-09 | 15.01 | $15.12 | 82700 |
| 2023-02-08 | 14.99 | $15.11 | 56600 |
| 2023-02-07 | 14.98 | $15.11 | 78300 |
| 2023-02-06 | 14.97 | $15.08 | 86500 |
| 2023-02-03 | 14.96 | $15.24 | 85400 |
| 2023-02-02 | 14.93 | $15.21 | 119929 |
| 2023-02-01 | 14.90 | $15.17 | 107908 |
| 2023-01-31 | 14.87 | $15.06 | 143902 |
| 2023-01-30 | 14.85 | $14.99 | 67741 |
| 2023-01-27 | 14.83 | $14.96 | 112800 |
| 2023-01-26 | 14.82 | $15.07 | 107810 |
| 2023-01-25 | 14.79 | $15.01 | 70600 |
| 2023-01-24 | 14.77 | $15.03 | 82600 |
| 2023-01-23 | 14.74 | $15.03 | 76423 |
| 2023-01-20 | 14.71 | $14.97 | 425600 |
| 2023-01-19 | 14.68 | $14.92 | 99400 |
| 2023-01-18 | 14.66 | $14.97 | 137113 |
| 2023-01-17 | 14.62 | $14.77 | 103927 |
| 2023-01-13 | 14.61 | $14.69 | 180100 |
| 2023-01-12 | 14.60 | $14.97 | 113700 |
| 2023-01-11 | 14.56 | $14.99 | 67200 |
| 2023-01-10 | 14.52 | $14.81 | 99341 |
| 2023-01-09 | 14.49 | $14.75 | 107611 |
| 2023-01-06 | 14.46 | $14.53 | 66232 |
| 2023-01-05 | 14.45 | $14.31 | 69703 |
| 2023-01-04 | 14.46 | $14.39 | 88400 |
| 2023-01-03 | 14.47 | $14.25 | 114131 |
| 2022-12-30 | 14.50 | $14.21 | 127640 |
| 2022-12-29 | 14.53 | $14.22 | 122013 |
| 2022-12-28 | 14.56 | $14.19 | 113630 |
| 2022-12-27 | 14.60 | $14.32 | 118724 |
| 2022-12-23 | 14.63 | $14.48 | 121720 |
| 2022-12-22 | 14.64 | $14.38 | 114200 |
| 2022-12-21 | 14.67 | $14.51 | 84531 |
| 2022-12-20 | 14.69 | $14.54 | 111600 |
| 2022-12-19 | 14.70 | $14.51 | 133010 |
| 2022-12-16 | 14.72 | $14.49 | 115500 |
| 2022-12-15 | 14.75 | $14.63 | 80800 |
| 2022-12-14 | 14.76 | $14.73 | 82400 |
| 2022-12-13 | 14.76 | $15.02 | 203300 |
| 2022-12-12 | 14.73 | $14.50 | 89823 |
| 2022-12-09 | 14.76 | $14.48 | 87900 |
| 2022-12-08 | 14.79 | $14.72 | 61331 |
| 2022-12-07 | 14.80 | $14.73 | 79627 |
| 2022-12-06 | 14.80 | $14.75 | 64200 |
| 2022-12-05 | 14.81 | $14.73 | 83336 |
| 2022-12-02 | 14.82 | $14.88 | 58704 |
| 2022-12-01 | 14.81 | $14.90 | 107130 |
| 2022-11-30 | 14.80 | $14.90 | 93500 |
| 2022-11-29 | 14.79 | $14.72 | 87704 |
| 2022-11-28 | 14.80 | $14.77 | 88645 |
| 2022-11-25 | 14.80 | $14.78 | 26120 |
| 2022-11-23 | 14.80 | $14.80 | 70100 |
| 2022-11-22 | 14.80 | $14.86 | 88200 |
| 2022-11-21 | 14.80 | $14.77 | 84800 |
| 2022-11-18 | 14.80 | $14.89 | 78413 |
| 2022-11-17 | 14.79 | $14.96 | 131500 |
| 2022-11-16 | 14.77 | $15.15 | 73400 |
| 2022-11-15 | 14.73 | $15.22 | 209031 |
| 2022-11-14 | 14.68 | $14.78 | 65109 |
| 2022-11-11 | 14.67 | $15.09 | 74115 |
| 2022-11-10 | 14.62 | $15.05 | 100201 |
| 2022-11-09 | 14.58 | $14.78 | 85000 |
| 2022-11-08 | 14.56 | $14.83 | 35189 |
| 2022-11-07 | 14.53 | $14.69 | 70500 |
| 2022-11-04 | 14.51 | $14.60 | 49500 |
| 2022-11-03 | 14.50 | $14.51 | 61946 |
| 2022-11-02 | 14.50 | $14.60 | 73547 |
| 2022-11-01 | 14.49 | $14.61 | 92922 |
| 2022-10-31 | 14.48 | $14.43 | 79700 |
| 2022-10-28 | 14.49 | $14.26 | 92100 |
| 2022-10-27 | 14.51 | $14.27 | 69731 |
| 2022-10-26 | 14.53 | $14.30 | 106600 |
| 2022-10-25 | 14.56 | $14.36 | 63400 |
| 2022-10-24 | 14.58 | $14.18 | 48400 |
| 2022-10-21 | 14.62 | $14.18 | 73720 |
| 2022-10-20 | 14.67 | $14.06 | 114700 |
| 2022-10-19 | 14.73 | $14.15 | 96009 |
| 2022-10-18 | 14.80 | $14.30 | 51200 |
| 2022-10-17 | 14.85 | $14.29 | 80300 |
| 2022-10-14 | 14.91 | $14.24 | 99650 |
| 2022-10-13 | 14.98 | $14.51 | 109600 |
| 2022-10-12 | 15.03 | $14.73 | 70200 |
| 2022-10-11 | 15.06 | $14.86 | 80500 |
| 2022-10-10 | 15.08 | $14.82 | 133719 |
| 2022-10-07 | 15.10 | $14.89 | 70342 |
| 2022-10-06 | 15.13 | $14.97 | 52700 |
| 2022-10-05 | 15.14 | $15.08 | 67800 |
| 2022-10-04 | 15.15 | $15.13 | 81900 |
| 2022-10-03 | 15.15 | $14.69 | 147600 |
| 2022-09-30 | 15.20 | $14.24 | 280083 |
| 2022-09-29 | 15.30 | $14.31 | 113005 |
| 2022-09-28 | 15.41 | $14.79 | 52538 |
| 2022-09-27 | 15.47 | $14.35 | 130406 |
| 2022-09-26 | 15.59 | $14.32 | 167100 |
| 2022-09-23 | 15.72 | $14.90 | 139958 |
| 2022-09-22 | 15.81 | $15.22 | 116014 |
| 2022-09-21 | 15.87 | $15.38 | 94400 |
| 2022-09-20 | 15.92 | $15.49 | 64647 |
| 2022-09-19 | 15.97 | $15.65 | 61209 |
| 2022-09-16 | 16.00 | $15.72 | 72644 |
| 2022-09-15 | 16.03 | $15.86 | 96600 |
| 2022-09-14 | 16.05 | $16.01 | 97500 |
| 2022-09-13 | 16.05 | $16.07 | 109100 |
| 2022-09-12 | 16.05 | $16.27 | 58501 |
| 2022-09-09 | 16.03 | $16.24 | 75800 |
| 2022-09-08 | 16.00 | $16.13 | 82200 |
| 2022-09-07 | 15.99 | $16.05 | 95100 |
| 2022-09-06 | 15.98 | $15.79 | 128100 |
| 2022-09-02 | 16.00 | $16.04 | 103800 |
| 2022-09-01 | 16.00 | $16.05 | 120906 |
| 2022-08-31 | 15.99 | $16.21 | 108819 |
| 2022-08-30 | 15.97 | $16.12 | 93647 |
| 2022-08-29 | 15.96 | $16.13 | 72828 |
| 2022-08-26 | 15.94 | $16.12 | 111043 |
| 2022-08-25 | 15.92 | $16.20 | 48900 |
| 2022-08-24 | 15.89 | $16.12 | 60001 |
| 2022-08-23 | 15.86 | $16.04 | 100300 |
| 2022-08-22 | 15.85 | $15.79 | 90039 |
| 2022-08-19 | 15.85 | $15.93 | 67544 |
| 2022-08-18 | 15.84 | $16.09 | 44237 |
| 2022-08-17 | 15.82 | $16.12 | 83404 |
| 2022-08-16 | 15.79 | $16.22 | 130800 |
| 2022-08-15 | 15.74 | $16.36 | 76500 |
| 2022-08-12 | 15.67 | $16.35 | 155318 |
| 2022-08-11 | 15.60 | $16.70 | 125600 |
| 2022-08-10 | 15.49 | $16.43 | 88939 |
| 2022-08-09 | 15.39 | $16.14 | 126500 |
| 2022-08-08 | 15.31 | $16.15 | 89000 |
| 2022-08-05 | 15.22 | $15.94 | 71900 |
| 2022-08-04 | 15.15 | $15.97 | 75903 |
| 2022-08-03 | 15.06 | $16.00 | 76200 |
| 2022-08-02 | 14.96 | $15.79 | 68346 |
| 2022-08-01 | 14.87 | $15.67 | 89706 |
| 2022-07-29 | 14.79 | $15.43 | 101100 |
| 2022-07-28 | 14.72 | $15.24 | 71817 |
| 2022-07-27 | 14.67 | $15.09 | 88430 |
| 2022-07-26 | 14.62 | $14.95 | 90705 |
| 2022-07-25 | 14.59 | $14.91 | 89900 |
| 2022-07-22 | 14.55 | $14.88 | 50442 |
| 2022-07-21 | 14.52 | $14.86 | 55100 |
| 2022-07-20 | 14.48 | $14.75 | 87709 |
| 2022-07-19 | 14.46 | $14.66 | 70743 |
| 2022-07-18 | 14.43 | $14.54 | 83519 |
| 2022-07-15 | 14.42 | $14.51 | 356011 |
| 2022-07-14 | 14.41 | $14.53 | 87200 |
| 2022-07-13 | 14.40 | $14.78 | 103130 |
| 2022-07-12 | 14.36 | $14.65 | 106226 |
| 2022-07-11 | 14.33 | $14.56 | 181221 |
| 2022-07-08 | 14.31 | $14.42 | 114000 |
| 2022-07-07 | 14.30 | $14.29 | 49600 |
| 2022-07-06 | 14.30 | $14.23 | 115500 |
| 2022-07-05 | 14.30 | $14.29 | 59511 |
| 2022-07-01 | 14.31 | $14.32 | 56007 |
| 2022-06-30 | 14.30 | $14.21 | 115929 |
| 2022-06-29 | 14.31 | $14.14 | 70600 |
| 2022-06-28 | 14.33 | $14.10 | 86100 |
| 2022-06-27 | 14.36 | $14.07 | 71206 |
| 2022-06-24 | 14.39 | $14.00 | 69500 |
| 2022-06-23 | 14.43 | $13.87 | 83020 |
| 2022-06-22 | 14.49 | $13.77 | 76444 |
| 2022-06-21 | 14.56 | $13.75 | 113423 |
| 2022-06-17 | 14.65 | $13.68 | 104700 |
| 2022-06-16 | 14.75 | $13.64 | 449000 |
| 2022-06-15 | 14.86 | $14.32 | 111900 |
| 2022-06-14 | 14.92 | $14.23 | 164600 |
| 2022-06-13 | 15.00 | $14.33 | 211608 |
| 2022-06-10 | 15.07 | $14.88 | 124700 |
| 2022-06-09 | 15.08 | $15.11 | 60700 |
| 2022-06-08 | 15.08 | $15.31 | 97800 |
| 2022-06-07 | 15.06 | $15.27 | 50100 |
| 2022-06-06 | 15.04 | $15.17 | 117500 |
| 2022-06-03 | 15.02 | $15.21 | 97205 |
| 2022-06-02 | 15.00 | $15.26 | 108100 |
| 2022-06-01 | 14.97 | $15.03 | 75700 |
| 2022-05-31 | 14.97 | $14.94 | 175200 |
| 2022-05-27 | 14.97 | $15.09 | 124106 |
| 2022-05-26 | 14.96 | $14.81 | 130507 |
| 2022-05-25 | 14.97 | $14.62 | 183508 |
| 2022-05-24 | 15.01 | $14.57 | 92600 |
| 2022-05-23 | 15.06 | $14.64 | 86900 |
| 2022-05-20 | 15.10 | $14.64 | 98931 |
| 2022-05-19 | 15.15 | $14.61 | 90400 |
| 2022-05-18 | 15.21 | $14.62 | 129900 |
| 2022-05-17 | 15.27 | $14.62 | 102100 |
| 2022-05-16 | 15.34 | $14.49 | 117100 |
| 2022-05-13 | 15.43 | $14.56 | 118638 |
| 2022-05-12 | 15.52 | $14.71 | 124549 |
| 2022-05-11 | 15.60 | $14.87 | 119129 |
| 2022-05-10 | 15.68 | $14.89 | 200100 |
| 2022-05-09 | 15.76 | $14.94 | 235633 |
| 2022-05-06 | 15.85 | $15.42 | 137631 |
| 2022-05-05 | 15.90 | $15.58 | 117137 |
| 2022-05-04 | 15.93 | $15.88 | 56329 |
| 2022-05-03 | 15.93 | $15.70 | 74543 |
| 2022-05-02 | 15.96 | $15.61 | 119900 |
| 2022-04-29 | 16.00 | $15.80 | 133632 |
| 2022-04-28 | 16.02 | $15.91 | 70200 |
| 2022-04-27 | 16.03 | $15.69 | 85000 |
| 2022-04-26 | 16.06 | $15.70 | 112201 |
| 2022-04-25 | 16.10 | $15.77 | 165609 |
| 2022-04-22 | 16.14 | $15.99 | 141940 |
| 2022-04-21 | 16.15 | $16.21 | 93218 |
| 2022-04-20 | 16.15 | $16.26 | 93600 |
| 2022-04-19 | 16.13 | $16.00 | 83600 |
| 2022-04-18 | 16.15 | $15.90 | 89745 |
| 2022-04-14 | 16.17 | $15.99 | 144704 |
| 2022-04-13 | 16.19 | $16.17 | 110840 |
| 2022-04-12 | 16.20 | $16.32 | 112419 |
| 2022-04-11 | 16.18 | $16.11 | 126500 |
| 2022-04-08 | 16.19 | $16.48 | 137241 |
| 2022-04-07 | 16.16 | $16.48 | 76600 |
| 2022-04-06 | 16.13 | $16.38 | 96740 |
| 2022-04-05 | 16.10 | $16.48 | 99024 |
| 2022-04-04 | 16.06 | $16.68 | 118837 |
| 2022-04-01 | 15.99 | $16.48 | 115000 |
| 2022-03-31 | 15.94 | $16.48 | 192525 |
| 2022-03-30 | 15.89 | $16.32 | 95847 |
| 2022-03-29 | 15.84 | $16.30 | 162507 |
| 2022-03-28 | 15.79 | $15.99 | 168321 |
| 2022-03-25 | 15.77 | $15.74 | 114000 |
| 2022-03-24 | 15.78 | $15.69 | 87800 |
| 2022-03-23 | 15.79 | $15.64 | 108800 |
| 2022-03-22 | 15.80 | $15.64 | 110199 |
| 2022-03-21 | 15.82 | $15.48 | 117734 |
| 2022-03-18 | 15.85 | $15.66 | 116000 |
| 2022-03-17 | 15.87 | $15.66 | 89923 |
| 2022-03-16 | 15.90 | $15.42 | 93132 |
| 2022-03-15 | 15.95 | $15.22 | 72141 |
| 2022-03-14 | 16.02 | $15.17 | 193124 |
| 2022-03-11 | 16.11 | $15.69 | 92300 |
| 2022-03-10 | 16.16 | $15.74 | 123500 |
| 2022-03-09 | 16.20 | $15.86 | 60400 |
| 2022-03-08 | 16.24 | $15.82 | 110105 |
| 2022-03-07 | 16.28 | $15.75 | 146502 |
| 2022-03-04 | 16.34 | $16.04 | 150600 |
| 2022-03-03 | 16.37 | $16.18 | 201400 |
| 2022-03-02 | 16.39 | $16.30 | 78815 |
| 2022-03-01 | 16.40 | $16.20 | 76708 |
| 2022-02-28 | 16.42 | $16.22 | 152802 |
| 2022-02-25 | 16.44 | $16.10 | 109733 |
| 2022-02-24 | 16.47 | $15.87 | 177609 |
| 2022-02-23 | 16.54 | $15.78 | 140717 |
| 2022-02-22 | 16.62 | $15.91 | 135641 |
| 2022-02-18 | 16.69 | $16.17 | 75044 |
| 2022-02-17 | 16.75 | $16.20 | 70600 |
| 2022-02-16 | 16.80 | $16.27 | 69000 |
| 2022-02-15 | 16.86 | $16.21 | 80215 |
| 2022-02-14 | 16.93 | $16.22 | 167600 |
| 2022-02-11 | 17.00 | $16.62 | 169900 |
| 2022-02-10 | 17.04 | $16.84 | 91826 |
| 2022-02-09 | 17.07 | $17.10 | 151226 |
| 2022-02-08 | 17.06 | $16.81 | 57406 |
| 2022-02-07 | 17.09 | $16.79 | 100800 |
| 2022-02-04 | 17.12 | $16.78 | 94628 |
| 2022-02-03 | 17.16 | $16.87 | 70000 |
| 2022-02-02 | 17.19 | $16.99 | 94300 |
| 2022-02-01 | 17.21 | $16.95 | 130100 |
| 2022-01-31 | 17.23 | $16.75 | 128146 |
| 2022-01-28 | 17.29 | $16.64 | 123400 |
| 2022-01-27 | 17.35 | $16.62 | 68000 |
| 2022-01-26 | 17.43 | $16.55 | 166109 |
| 2022-01-25 | 17.52 | $16.43 | 178500 |
| 2022-01-24 | 17.64 | $16.36 | 478523 |
| 2022-01-21 | 17.77 | $16.69 | 724120 |
| 2022-01-20 | 17.89 | $17.22 | 102994 |
| 2022-01-19 | 17.96 | $17.25 | 141300 |
| 2022-01-18 | 18.03 | $17.36 | 181137 |
| 2022-01-14 | 18.10 | $17.59 | 112700 |
| 2022-01-13 | 18.16 | $17.84 | 140800 |
| 2022-01-12 | 18.19 | $17.98 | 105900 |
| 2022-01-11 | 18.21 | $17.99 | 133600 |
| 2022-01-10 | 18.23 | $17.91 | 107100 |
| 2022-01-07 | 18.27 | $17.90 | 73800 |
| 2022-01-06 | 18.31 | $17.92 | 75200 |
| 2022-01-05 | 18.35 | $17.98 | 149800 |
| 2022-01-04 | 18.39 | $18.11 | 129636 |
| 2022-01-03 | 18.42 | $18.10 | 180373 |
| 2021-12-31 | 18.45 | $18.14 | 392804 |
| 2021-12-30 | 18.48 | $18.52 | 75530 |
| 2021-12-29 | 18.48 | $18.72 | 95500 |
| 2021-12-28 | 18.45 | $18.66 | 73800 |
| 2021-12-27 | 18.43 | $18.67 | 102914 |
| 2021-12-23 | 18.40 | $18.72 | 179835 |
| 2021-12-22 | 18.37 | $18.47 | 93800 |
| 2021-12-21 | 18.36 | $18.51 | 102546 |
| 2021-12-20 | 18.34 | $18.31 | 121500 |
| 2021-12-17 | 18.35 | $18.41 | 74910 |
| 2021-12-16 | 18.34 | $18.26 | 62100 |
| 2021-12-15 | 18.35 | $18.22 | 100300 |
| 2021-12-14 | 18.36 | $18.20 | 108541 |
| 2021-12-13 | 18.38 | $18.26 | 73230 |
| 2021-12-10 | 18.39 | $18.55 | 70444 |
| 2021-12-09 | 18.38 | $18.47 | 70700 |
| 2021-12-08 | 18.37 | $18.42 | 81528 |
| 2021-12-07 | 18.36 | $18.24 | 114400 |
| 2021-12-06 | 18.37 | $18.23 | 71608 |
| 2021-12-03 | 18.39 | $18.14 | 59735 |
| 2021-12-02 | 18.42 | $18.10 | 124705 |
| 2021-12-01 | 18.45 | $17.96 | 219661 |
| 2021-11-30 | 18.50 | $18.15 | 139000 |
| 2021-11-29 | 18.54 | $18.19 | 106200 |
| 2021-11-26 | 18.57 | $18.24 | 39000 |
| 2021-11-24 | 18.61 | $18.29 | 50100 |
| 2021-11-23 | 18.64 | $18.21 | 153400 |
| 2021-11-22 | 18.69 | $18.40 | 154400 |
| 2021-11-19 | 18.72 | $18.51 | 56717 |
| 2021-11-18 | 18.74 | $18.56 | 53009 |
| 2021-11-17 | 18.76 | $18.62 | 45423 |
| 2021-11-16 | 18.77 | $18.64 | 86712 |
| 2021-11-15 | 18.79 | $18.69 | 73038 |
| 2021-11-12 | 18.80 | $18.73 | 93425 |
| 2021-11-11 | 18.81 | $18.78 | 85340 |
| 2021-11-10 | 18.81 | $18.62 | 129400 |
| 2021-11-09 | 18.83 | $18.71 | 146644 |
| 2021-11-08 | 18.84 | $18.79 | 149802 |
| 2021-11-05 | 18.85 | $18.95 | 63900 |
| 2021-11-04 | 18.84 | $18.90 | 49200 |
| 2021-11-03 | 18.83 | $18.89 | 66125 |
| 2021-11-02 | 18.82 | $18.87 | 89607 |
| 2021-11-01 | 18.82 | $18.84 | 133149 |
| 2021-10-29 | 18.82 | $18.90 | 83314 |
| 2021-10-28 | 18.81 | $18.99 | 196633 |
| 2021-10-27 | 18.79 | $18.85 | 99900 |
| 2021-10-26 | 18.78 | $18.89 | 74302 |
| 2021-10-25 | 18.77 | $18.78 | 83900 |
| 2021-10-22 | 18.77 | $18.99 | 78500 |
| 2021-10-21 | 18.75 | $18.90 | 55300 |
| 2021-10-20 | 18.73 | $18.88 | 76800 |
| 2021-10-19 | 18.71 | $18.80 | 74042 |
| 2021-10-18 | 18.71 | $18.48 | 120849 |
| 2021-10-15 | 18.73 | $18.63 | 96499 |
| 2021-10-14 | 18.74 | $18.78 | 83800 |
| 2021-10-13 | 18.74 | $18.98 | 121023 |
| 2021-10-12 | 18.71 | $18.79 | 81600 |
| 2021-10-11 | 18.70 | $18.84 | 69900 |
| 2021-10-08 | 18.69 | $18.87 | 67322 |
| 2021-10-07 | 18.67 | $18.78 | 91248 |
| 2021-10-06 | 18.66 | $18.79 | 65124 |
| 2021-10-05 | 18.64 | $18.72 | 83600 |
| 2021-10-04 | 18.63 | $18.74 | 74028 |
| 2021-10-01 | 18.62 | $18.69 | 72800 |
| 2021-09-30 | 18.62 | $18.71 | 89949 |
| 2021-09-29 | 18.61 | $18.55 | 75400 |
| 2021-09-28 | 18.61 | $18.52 | 88700 |
| 2021-09-27 | 18.62 | $18.43 | 98800 |
| 2021-09-24 | 18.64 | $18.45 | 81301 |
| 2021-09-23 | 18.66 | $18.53 | 107900 |
| 2021-09-22 | 18.67 | $18.41 | 86525 |
| 2021-09-21 | 18.70 | $18.35 | 99826 |
| 2021-09-20 | 18.74 | $18.31 | 218419 |
| 2021-09-17 | 18.78 | $18.70 | 51700 |
| 2021-09-16 | 18.79 | $18.73 | 121009 |
| 2021-09-15 | 18.80 | $19.01 | 70400 |
| 2021-09-14 | 18.78 | $19.03 | 102300 |
| 2021-09-13 | 18.75 | $19.15 | 115642 |
| 2021-09-10 | 18.71 | $18.93 | 107438 |
| 2021-09-09 | 18.69 | $18.91 | 88600 |
| 2021-09-08 | 18.66 | $18.85 | 65200 |
| 2021-09-07 | 18.64 | $18.81 | 104300 |
| 2021-09-03 | 18.62 | $18.79 | 70600 |
| 2021-09-02 | 18.61 | $18.70 | 64647 |
| 2021-09-01 | 18.60 | $18.71 | 81385 |
| 2021-08-31 | 18.59 | $18.65 | 101741 |
| 2021-08-30 | 18.58 | $18.53 | 102919 |
| 2021-08-27 | 18.58 | $18.50 | 104149 |
| 2021-08-26 | 18.59 | $18.42 | 86722 |
| 2021-08-25 | 18.61 | $18.49 | 120133 |
| 2021-08-24 | 18.62 | $18.55 | 121300 |
| 2021-08-23 | 18.63 | $18.65 | 123100 |
| 2021-08-20 | 18.63 | $18.43 | 96421 |
| 2021-08-19 | 18.65 | $18.49 | 79700 |
| 2021-08-18 | 18.67 | $18.55 | 63504 |
| 2021-08-17 | 18.68 | $18.55 | 50700 |
| 2021-08-16 | 18.69 | $18.60 | 111100 |
| 2021-08-13 | 18.70 | $18.77 | 119300 |
| 2021-08-12 | 18.70 | $19.07 | 138700 |
| 2021-08-11 | 18.66 | $18.83 | 83522 |
| 2021-08-10 | 18.64 | $18.80 | 112400 |
| 2021-08-09 | 18.62 | $18.60 | 267705 |
| 2021-08-06 | 18.62 | $18.65 | 145917 |
| 2021-08-05 | 18.62 | $18.70 | 233108 |
| 2021-08-04 | 18.61 | $18.72 | 103500 |
| 2021-08-03 | 18.60 | $18.67 | 181721 |
| 2021-08-02 | 18.59 | $18.54 | 150943 |
| 2021-07-30 | 18.60 | $18.50 | 86300 |
| 2021-07-29 | 18.61 | $18.51 | 125800 |
| 2021-07-28 | 18.62 | $18.57 | 151100 |
| 2021-07-27 | 18.63 | $18.69 | 48000 |
| 2021-07-26 | 18.62 | $18.59 | 66200 |
| 2021-07-23 | 18.62 | $18.61 | 104044 |
| 2021-07-22 | 18.62 | $18.56 | 128700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.44
2026-07-17
Close Price
$12.30
Vol: 592000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.43
Average
14.95
Maximum
18.87
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.44 | $12.30 | 592000 |
| 2026-07-16 | 12.45 | $12.32 | 253000 |
| 2026-07-15 | 12.47 | $12.35 | 404344 |
| 2026-07-14 | 12.48 | $12.45 | 427900 |
| 2026-07-13 | 12.48 | $12.50 | 167329 |
| 2026-07-10 | 12.47 | $12.50 | 220300 |
| 2026-07-09 | 12.47 | $12.56 | 200305 |
| 2026-07-08 | 12.46 | $12.51 | 257147 |
| 2026-07-07 | 12.45 | $12.53 | 239400 |
| 2026-07-06 | 12.45 | $12.55 | 175218 |
| 2026-07-02 | 12.44 | $12.50 | 241235 |
| 2026-07-01 | 12.44 | $12.48 | 295800 |
| 2026-06-30 | 12.43 | $12.52 | 355900 |
| 2026-06-29 | 12.43 | $12.46 | 350500 |
| 2026-06-26 | 12.43 | $12.34 | 343089 |
| 2026-06-25 | 12.45 | $12.38 | 351913 |
| 2026-06-24 | 12.46 | $12.38 | 244800 |
| 2026-06-23 | 12.47 | $12.37 | 196200 |
| 2026-06-22 | 12.49 | $12.36 | 350144 |
| 2026-06-18 | 12.50 | $12.34 | 369159 |
| 2026-06-17 | 12.52 | $12.28 | 340058 |
| 2026-06-16 | 12.54 | $12.48 | 304444 |
| 2026-06-15 | 12.54 | $12.47 | 304997 |
| 2026-06-12 | 12.54 | $12.57 | 214100 |
| 2026-06-11 | 12.54 | $12.60 | 199641 |
| 2026-06-10 | 12.53 | $12.53 | 219100 |
| 2026-06-09 | 12.53 | $12.49 | 265500 |
| 2026-06-08 | 12.53 | $12.55 | 307027 |
| 2026-06-05 | 12.53 | $12.52 | 186400 |
| 2026-06-04 | 12.53 | $12.66 | 337320 |
| 2026-06-03 | 12.52 | $12.57 | 296404 |
| 2026-06-02 | 12.52 | $12.64 | 238300 |
| 2026-06-01 | 12.51 | $12.59 | 265820 |
| 2026-05-29 | 12.51 | $12.61 | 316007 |
| 2026-05-28 | 12.51 | $12.58 | 228600 |
| 2026-05-27 | 12.52 | $12.51 | 228400 |
| 2026-05-26 | 12.53 | $12.45 | 404719 |
| 2026-05-22 | 12.54 | $12.44 | 215900 |
| 2026-05-21 | 12.56 | $12.38 | 312668 |
| 2026-05-20 | 12.59 | $12.35 | 209339 |
| 2026-05-19 | 12.62 | $12.21 | 232666 |
| 2026-05-18 | 12.67 | $12.29 | 317316 |
| 2026-05-15 | 12.71 | $12.37 | 356213 |
| 2026-05-14 | 12.75 | $12.63 | 334738 |
| 2026-05-13 | 12.76 | $12.69 | 252700 |
| 2026-05-12 | 12.76 | $12.66 | 226103 |
| 2026-05-11 | 12.77 | $12.77 | 276300 |
| 2026-05-08 | 12.77 | $12.82 | 247500 |
| 2026-05-07 | 12.77 | $12.81 | 214800 |
| 2026-05-06 | 12.76 | $12.84 | 251300 |
| 2026-05-05 | 12.75 | $12.76 | 226200 |
| 2026-05-04 | 12.75 | $12.73 | 151900 |
| 2026-05-01 | 12.75 | $12.81 | 233200 |
| 2026-04-30 | 12.74 | $12.82 | 265600 |
| 2026-04-29 | 12.73 | $12.78 | 438008 |
| 2026-04-28 | 12.72 | $12.75 | 174515 |
| 2026-04-27 | 12.71 | $12.75 | 164628 |
| 2026-04-24 | 12.70 | $12.74 | 300100 |
| 2026-04-23 | 12.69 | $12.67 | 146100 |
| 2026-04-22 | 12.68 | $12.74 | 298100 |
| 2026-04-21 | 12.67 | $12.68 | 231623 |
| 2026-04-20 | 12.66 | $12.77 | 206800 |
| 2026-04-17 | 12.64 | $12.75 | 262200 |
| 2026-04-16 | 12.62 | $12.69 | 283903 |
| 2026-04-15 | 12.60 | $12.68 | 484608 |
| 2026-04-14 | 12.59 | $12.82 | 252235 |
| 2026-04-13 | 12.56 | $12.79 | 420108 |
| 2026-04-10 | 12.53 | $12.76 | 364300 |
| 2026-04-09 | 12.51 | $12.72 | 154502 |
| 2026-04-08 | 12.49 | $12.73 | 321936 |
| 2026-04-07 | 12.47 | $12.54 | 417012 |
| 2026-04-06 | 12.47 | $12.59 | 262900 |
| 2026-04-02 | 12.46 | $12.52 | 535112 |
| 2026-04-01 | 12.46 | $12.56 | 253765 |
| 2026-03-31 | 12.47 | $12.52 | 586700 |
| 2026-03-30 | 12.48 | $12.27 | 231500 |
| 2026-03-27 | 12.51 | $12.23 | 299800 |
| 2026-03-26 | 12.56 | $12.33 | 215300 |
| 2026-03-25 | 12.60 | $12.45 | 148439 |
| 2026-03-24 | 12.63 | $12.37 | 226900 |
| 2026-03-23 | 12.67 | $12.40 | 308956 |
| 2026-03-20 | 12.71 | $12.31 | 372100 |
| 2026-03-19 | 12.76 | $12.50 | 193700 |
| 2026-03-18 | 12.80 | $12.57 | 163868 |
| 2026-03-17 | 12.84 | $12.60 | 182116 |
| 2026-03-16 | 12.87 | $12.55 | 170600 |
| 2026-03-13 | 12.92 | $12.50 | 307400 |
| 2026-03-12 | 12.97 | $12.73 | 301568 |
| 2026-03-11 | 13.00 | $12.85 | 239426 |
| 2026-03-10 | 13.03 | $12.84 | 207000 |
| 2026-03-09 | 13.06 | $12.75 | 464600 |
| 2026-03-06 | 13.10 | $12.85 | 368100 |
| 2026-03-05 | 13.13 | $13.06 | 218956 |
| 2026-03-04 | 13.14 | $13.08 | 179404 |
| 2026-03-03 | 13.15 | $13.03 | 219433 |
| 2026-03-02 | 13.17 | $13.09 | 384100 |
| 2026-02-27 | 13.18 | $13.05 | 222544 |
| 2026-02-26 | 13.19 | $13.09 | 196645 |
| 2026-02-25 | 13.21 | $13.10 | 184611 |
| 2026-02-24 | 13.22 | $13.10 | 228152 |
| 2026-02-23 | 13.23 | $13.11 | 201200 |
| 2026-02-20 | 13.25 | $13.18 | 238300 |
| 2026-02-19 | 13.25 | $13.20 | 128339 |
| 2026-02-18 | 13.26 | $13.22 | 143031 |
| 2026-02-17 | 13.26 | $13.18 | 198200 |
| 2026-02-13 | 13.27 | $13.15 | 773007 |
| 2026-02-12 | 13.28 | $13.31 | 235298 |
| 2026-02-11 | 13.27 | $13.40 | 176800 |
| 2026-02-10 | 13.26 | $13.38 | 201200 |
| 2026-02-09 | 13.25 | $13.33 | 165436 |
| 2026-02-06 | 13.24 | $13.26 | 139000 |
| 2026-02-05 | 13.23 | $13.24 | 383786 |
| 2026-02-04 | 13.23 | $13.25 | 181043 |
| 2026-02-03 | 13.23 | $13.26 | 185509 |
| 2026-02-02 | 13.23 | $13.22 | 351938 |
| 2026-01-30 | 13.23 | $13.24 | 180640 |
| 2026-01-29 | 13.23 | $13.25 | 242772 |
| 2026-01-28 | 13.22 | $13.23 | 203631 |
| 2026-01-27 | 13.22 | $13.21 | 326835 |
| 2026-01-26 | 13.22 | $13.23 | 189700 |
| 2026-01-23 | 13.21 | $13.17 | 324900 |
| 2026-01-22 | 13.22 | $13.20 | 321047 |
| 2026-01-21 | 13.21 | $13.22 | 335700 |
| 2026-01-20 | 13.21 | $13.12 | 412943 |
| 2026-01-16 | 13.22 | $13.28 | 338278 |
| 2026-01-15 | 13.21 | $13.35 | 426100 |
| 2026-01-14 | 13.19 | $13.28 | 186800 |
| 2026-01-13 | 13.18 | $13.30 | 200159 |
| 2026-01-12 | 13.16 | $13.29 | 287400 |
| 2026-01-09 | 13.15 | $13.21 | 410235 |
| 2026-01-08 | 13.15 | $13.20 | 327700 |
| 2026-01-07 | 13.14 | $13.16 | 260713 |
| 2026-01-06 | 13.14 | $13.18 | 354140 |
| 2026-01-05 | 13.14 | $13.17 | 513600 |
| 2026-01-02 | 13.13 | $13.11 | 416137 |
| 2025-12-31 | 13.14 | $13.06 | 785700 |
| 2025-12-30 | 13.15 | $13.14 | 644843 |
| 2025-12-29 | 13.15 | $13.13 | 393400 |
| 2025-12-26 | 13.16 | $13.18 | 274700 |
| 2025-12-24 | 13.16 | $13.14 | 196500 |
| 2025-12-23 | 13.16 | $13.06 | 378800 |
| 2025-12-22 | 13.17 | $13.07 | 442865 |
| 2025-12-19 | 13.18 | $13.15 | 306600 |
| 2025-12-18 | 13.18 | $13.20 | 311046 |
| 2025-12-17 | 13.18 | $13.17 | 264000 |
| 2025-12-16 | 13.18 | $13.14 | 270900 |
| 2025-12-15 | 13.18 | $13.16 | 296600 |
| 2025-12-12 | 13.18 | $13.18 | 331044 |
| 2025-12-11 | 13.17 | $13.19 | 208200 |
| 2025-12-10 | 13.17 | $13.19 | 392502 |
| 2025-12-09 | 13.16 | $13.17 | 269900 |
| 2025-12-08 | 13.16 | $13.16 | 559933 |
| 2025-12-05 | 13.16 | $13.23 | 159200 |
| 2025-12-04 | 13.16 | $13.24 | 223255 |
| 2025-12-03 | 13.15 | $13.24 | 240053 |
| 2025-12-02 | 13.14 | $13.20 | 217000 |
| 2025-12-01 | 13.14 | $13.20 | 300628 |
| 2025-11-28 | 13.13 | $13.24 | 237828 |
| 2025-11-26 | 13.13 | $13.21 | 253500 |
| 2025-11-25 | 13.12 | $13.19 | 313341 |
| 2025-11-24 | 13.12 | $13.12 | 337430 |
| 2025-11-21 | 13.12 | $13.03 | 557848 |
| 2025-11-20 | 13.14 | $12.91 | 898900 |
| 2025-11-19 | 13.16 | $12.97 | 526736 |
| 2025-11-18 | 13.19 | $12.95 | 279790 |
| 2025-11-17 | 13.21 | $13.02 | 303569 |
| 2025-11-14 | 13.23 | $13.11 | 310226 |
| 2025-11-13 | 13.24 | $13.20 | 185800 |
| 2025-11-12 | 13.25 | $13.30 | 207613 |
| 2025-11-11 | 13.24 | $13.33 | 172164 |
| 2025-11-10 | 13.22 | $13.29 | 192200 |
| 2025-11-07 | 13.22 | $13.27 | 229141 |
| 2025-11-06 | 13.21 | $13.24 | 179300 |
| 2025-11-05 | 13.21 | $13.20 | 565374 |
| 2025-11-04 | 13.21 | $13.21 | 234100 |
| 2025-11-03 | 13.21 | $13.21 | 276700 |
| 2025-10-31 | 13.22 | $13.24 | 224400 |
| 2025-10-30 | 13.22 | $13.19 | 298700 |
| 2025-10-29 | 13.22 | $13.19 | 210041 |
| 2025-10-28 | 13.23 | $13.22 | 280836 |
| 2025-10-27 | 13.24 | $13.29 | 297815 |
| 2025-10-24 | 13.24 | $13.25 | 250500 |
| 2025-10-23 | 13.24 | $13.27 | 142613 |
| 2025-10-22 | 13.24 | $13.24 | 202543 |
| 2025-10-21 | 13.25 | $13.20 | 360845 |
| 2025-10-20 | 13.26 | $13.05 | 415300 |
| 2025-10-17 | 13.29 | $13.05 | 611600 |
| 2025-10-16 | 13.32 | $13.06 | 476583 |
| 2025-10-15 | 13.35 | $13.15 | 424158 |
| 2025-10-14 | 13.38 | $13.27 | 309235 |
| 2025-10-13 | 13.39 | $13.32 | 422431 |
| 2025-10-10 | 13.40 | $13.30 | 345223 |
| 2025-10-09 | 13.41 | $13.41 | 310135 |
| 2025-10-08 | 13.42 | $13.41 | 335537 |
| 2025-10-07 | 13.43 | $13.37 | 315800 |
| 2025-10-06 | 13.44 | $13.35 | 430018 |
| 2025-10-03 | 13.46 | $13.40 | 459700 |
| 2025-10-02 | 13.47 | $13.44 | 432617 |
| 2025-10-01 | 13.49 | $13.43 | 430835 |
| 2025-09-30 | 13.50 | $13.39 | 455000 |
| 2025-09-29 | 13.51 | $13.34 | 348500 |
| 2025-09-26 | 13.54 | $13.31 | 784700 |
| 2025-09-25 | 13.56 | $13.44 | 339600 |
| 2025-09-24 | 13.58 | $13.53 | 391900 |
| 2025-09-23 | 13.59 | $13.49 | 289200 |
| 2025-09-22 | 13.60 | $13.49 | 553919 |
| 2025-09-19 | 13.62 | $13.46 | 584904 |
| 2025-09-18 | 13.64 | $13.42 | 952856 |
| 2025-09-17 | 13.67 | $13.37 | 1.8M |
| 2025-09-16 | 13.70 | $13.53 | 546007 |
| 2025-09-15 | 13.72 | $13.61 | 260706 |
| 2025-09-12 | 13.74 | $13.79 | 283100 |
| 2025-09-11 | 13.75 | $13.91 | 530900 |
| 2025-09-10 | 13.75 | $13.95 | 502533 |
| 2025-09-09 | 13.75 | $13.84 | 411200 |
| 2025-09-08 | 13.76 | $13.66 | 527708 |
| 2025-09-05 | 13.80 | $13.57 | 574472 |
| 2025-09-04 | 13.85 | $13.55 | 474829 |
| 2025-09-03 | 13.91 | $13.44 | 612530 |
| 2025-09-02 | 13.99 | $13.57 | 459512 |
| 2025-08-29 | 14.06 | $13.70 | 326174 |
| 2025-08-28 | 14.12 | $13.72 | 429100 |
| 2025-08-27 | 14.18 | $13.73 | 322700 |
| 2025-08-26 | 14.25 | $13.78 | 248179 |
| 2025-08-25 | 14.32 | $13.67 | 391434 |
| 2025-08-22 | 14.40 | $13.78 | 483529 |
| 2025-08-21 | 14.48 | $13.70 | 398904 |
| 2025-08-20 | 14.56 | $13.90 | 351103 |
| 2025-08-19 | 14.64 | $13.84 | 1.1M |
| 2025-08-18 | 14.72 | $14.47 | 578635 |
| 2025-08-15 | 14.74 | $14.62 | 877660 |
| 2025-08-14 | 14.74 | $14.86 | 801730 |
| 2025-08-13 | 14.73 | $14.89 | 481400 |
| 2025-08-12 | 14.70 | $14.83 | 447681 |
| 2025-08-11 | 14.69 | $14.73 | 300500 |
| 2025-08-08 | 14.68 | $14.75 | 555500 |
| 2025-08-07 | 14.66 | $14.77 | 624300 |
| 2025-08-06 | 14.65 | $14.77 | 112144 |
| 2025-08-05 | 14.64 | $14.77 | 188381 |
| 2025-08-04 | 14.62 | $14.74 | 194300 |
| 2025-08-01 | 14.61 | $14.66 | 125305 |
| 2025-07-31 | 14.61 | $14.68 | 165900 |
| 2025-07-30 | 14.60 | $14.67 | 212774 |
| 2025-07-29 | 14.59 | $14.65 | 79534 |
| 2025-07-28 | 14.59 | $14.64 | 82600 |
| 2025-07-25 | 14.59 | $14.60 | 93200 |
| 2025-07-24 | 14.58 | $14.56 | 147504 |
| 2025-07-23 | 14.59 | $14.54 | 164131 |
| 2025-07-22 | 14.59 | $14.56 | 166300 |
| 2025-07-21 | 14.59 | $14.54 | 228600 |
| 2025-07-18 | 14.60 | $14.60 | 630127 |
| 2025-07-17 | 14.59 | $14.47 | 207030 |
| 2025-07-16 | 14.60 | $14.46 | 322200 |
| 2025-07-15 | 14.61 | $14.54 | 315400 |
| 2025-07-14 | 14.61 | $14.66 | 496719 |
| 2025-07-11 | 14.60 | $14.68 | 164900 |
| 2025-07-10 | 14.58 | $14.74 | 235130 |
| 2025-07-09 | 14.56 | $14.71 | 208346 |
| 2025-07-08 | 14.54 | $14.64 | 184100 |
| 2025-07-07 | 14.52 | $14.64 | 185724 |
| 2025-07-03 | 14.50 | $14.64 | 75000 |
| 2025-07-02 | 14.49 | $14.66 | 110946 |
| 2025-07-01 | 14.46 | $14.65 | 173500 |
| 2025-06-30 | 14.44 | $14.60 | 196406 |
| 2025-06-27 | 14.42 | $14.57 | 124900 |
| 2025-06-26 | 14.40 | $14.50 | 170035 |
| 2025-06-25 | 14.38 | $14.46 | 133100 |
| 2025-06-24 | 14.37 | $14.42 | 122002 |
| 2025-06-23 | 14.36 | $14.42 | 112340 |
| 2025-06-20 | 14.35 | $14.37 | 105300 |
| 2025-06-18 | 14.34 | $14.37 | 131718 |
| 2025-06-17 | 14.34 | $14.37 | 84924 |
| 2025-06-16 | 14.33 | $14.37 | 86145 |
| 2025-06-13 | 14.32 | $14.37 | 264000 |
| 2025-06-12 | 14.32 | $14.49 | 179700 |
| 2025-06-11 | 14.30 | $14.40 | 111500 |
| 2025-06-10 | 14.29 | $14.37 | 63937 |
| 2025-06-09 | 14.28 | $14.37 | 91700 |
| 2025-06-06 | 14.28 | $14.34 | 74345 |
| 2025-06-05 | 14.27 | $14.29 | 107805 |
| 2025-06-04 | 14.27 | $14.35 | 76300 |
| 2025-06-03 | 14.26 | $14.34 | 142100 |
| 2025-06-02 | 14.26 | $14.28 | 102327 |
| 2025-05-30 | 14.26 | $14.23 | 98681 |
| 2025-05-29 | 14.26 | $14.19 | 128300 |
| 2025-05-28 | 14.26 | $14.07 | 211400 |
| 2025-05-27 | 14.28 | $14.16 | 391629 |
| 2025-05-23 | 14.29 | $14.25 | 70544 |
| 2025-05-22 | 14.29 | $14.23 | 87267 |
| 2025-05-21 | 14.29 | $14.18 | 95325 |
| 2025-05-20 | 14.29 | $14.33 | 99484 |
| 2025-05-19 | 14.27 | $14.37 | 62328 |
| 2025-05-16 | 14.25 | $14.36 | 54533 |
| 2025-05-15 | 14.22 | $14.34 | 89402 |
| 2025-05-14 | 14.20 | $14.47 | 174455 |
| 2025-05-13 | 14.15 | $14.47 | 136300 |
| 2025-05-12 | 14.11 | $14.42 | 144600 |
| 2025-05-09 | 14.06 | $14.31 | 101214 |
| 2025-05-08 | 14.02 | $14.19 | 118831 |
| 2025-05-07 | 13.99 | $14.18 | 100324 |
| 2025-05-06 | 13.96 | $14.15 | 61300 |
| 2025-05-05 | 13.92 | $14.15 | 92607 |
| 2025-05-02 | 13.88 | $14.24 | 81500 |
| 2025-05-01 | 13.83 | $14.13 | 85600 |
| 2025-04-30 | 13.80 | $14.06 | 153436 |
| 2025-04-29 | 13.77 | $14.04 | 109943 |
| 2025-04-28 | 13.74 | $13.99 | 79026 |
| 2025-04-25 | 13.73 | $13.95 | 127730 |
| 2025-04-24 | 13.72 | $13.90 | 57549 |
| 2025-04-23 | 13.71 | $13.82 | 74500 |
| 2025-04-22 | 13.72 | $13.68 | 79000 |
| 2025-04-21 | 13.74 | $13.60 | 173200 |
| 2025-04-17 | 13.78 | $13.73 | 147446 |
| 2025-04-16 | 13.81 | $13.68 | 101800 |
| 2025-04-15 | 13.85 | $13.74 | 95949 |
| 2025-04-14 | 13.88 | $13.66 | 280600 |
| 2025-04-11 | 13.93 | $13.49 | 172420 |
| 2025-04-10 | 13.99 | $13.49 | 146506 |
| 2025-04-09 | 14.06 | $13.76 | 184718 |
| 2025-04-08 | 14.11 | $13.20 | 334300 |
| 2025-04-07 | 14.22 | $13.11 | 509046 |
| 2025-04-04 | 14.35 | $13.38 | 719029 |
| 2025-04-03 | 14.46 | $14.27 | 216342 |
| 2025-04-02 | 14.48 | $14.43 | 156527 |
| 2025-04-01 | 14.49 | $14.40 | 301600 |
| 2025-03-31 | 14.50 | $14.48 | 176019 |
| 2025-03-28 | 14.51 | $14.46 | 99321 |
| 2025-03-27 | 14.52 | $14.45 | 95516 |
| 2025-03-26 | 14.53 | $14.50 | 71112 |
| 2025-03-25 | 14.54 | $14.52 | 82119 |
| 2025-03-24 | 14.55 | $14.49 | 180900 |
| 2025-03-21 | 14.56 | $14.49 | 106631 |
| 2025-03-20 | 14.57 | $14.49 | 110500 |
| 2025-03-19 | 14.58 | $14.44 | 202134 |
| 2025-03-18 | 14.60 | $14.43 | 183502 |
| 2025-03-17 | 14.62 | $14.43 | 203322 |
| 2025-03-14 | 14.64 | $14.54 | 169700 |
| 2025-03-13 | 14.65 | $14.57 | 179300 |
| 2025-03-12 | 14.66 | $14.60 | 254227 |
| 2025-03-11 | 14.67 | $14.62 | 240200 |
| 2025-03-10 | 14.68 | $14.66 | 207372 |
| 2025-03-07 | 14.68 | $14.65 | 243416 |
| 2025-03-06 | 14.68 | $14.67 | 243000 |
| 2025-03-05 | 14.69 | $14.68 | 292900 |
| 2025-03-04 | 14.69 | $14.68 | 200200 |
| 2025-03-03 | 14.70 | $14.74 | 183218 |
| 2025-02-28 | 14.70 | $14.69 | 233427 |
| 2025-02-27 | 14.70 | $14.66 | 163600 |
| 2025-02-26 | 14.71 | $14.66 | 151614 |
| 2025-02-25 | 14.71 | $14.63 | 146500 |
| 2025-02-24 | 14.72 | $14.69 | 153748 |
| 2025-02-21 | 14.73 | $14.60 | 112100 |
| 2025-02-20 | 14.74 | $14.67 | 143700 |
| 2025-02-19 | 14.75 | $14.65 | 125900 |
| 2025-02-18 | 14.76 | $14.67 | 190500 |
| 2025-02-14 | 14.76 | $14.76 | 117600 |
| 2025-02-13 | 14.76 | $14.82 | 272700 |
| 2025-02-12 | 14.75 | $14.76 | 129979 |
| 2025-02-11 | 14.75 | $14.76 | 136129 |
| 2025-02-10 | 14.75 | $14.73 | 329346 |
| 2025-02-07 | 14.75 | $14.72 | 211900 |
| 2025-02-06 | 14.75 | $14.79 | 203919 |
| 2025-02-05 | 14.74 | $14.84 | 168400 |
| 2025-02-04 | 14.73 | $14.84 | 166527 |
| 2025-02-03 | 14.71 | $14.85 | 202746 |
| 2025-01-31 | 14.70 | $14.77 | 146518 |
| 2025-01-30 | 14.69 | $14.71 | 140800 |
| 2025-01-29 | 14.68 | $14.72 | 134200 |
| 2025-01-28 | 14.67 | $14.71 | 92900 |
| 2025-01-27 | 14.66 | $14.66 | 167100 |
| 2025-01-24 | 14.66 | $14.68 | 215700 |
| 2025-01-23 | 14.65 | $14.74 | 154020 |
| 2025-01-22 | 14.63 | $14.74 | 189400 |
| 2025-01-21 | 14.61 | $14.62 | 259300 |
| 2025-01-17 | 14.60 | $14.70 | 97008 |
| 2025-01-16 | 14.58 | $14.59 | 504938 |
| 2025-01-15 | 14.57 | $14.74 | 201700 |
| 2025-01-14 | 14.55 | $14.69 | 151986 |
| 2025-01-13 | 14.53 | $14.68 | 263300 |
| 2025-01-10 | 14.52 | $14.67 | 235216 |
| 2025-01-08 | 14.50 | $14.74 | 144109 |
| 2025-01-07 | 14.48 | $14.60 | 131300 |
| 2025-01-06 | 14.47 | $14.63 | 108300 |
| 2025-01-03 | 14.47 | $14.62 | 106500 |
| 2025-01-02 | 14.46 | $14.57 | 122700 |
| 2024-12-31 | 14.46 | $14.60 | 370400 |
| 2024-12-30 | 14.45 | $14.25 | 240300 |
| 2024-12-27 | 14.48 | $14.26 | 165517 |
| 2024-12-26 | 14.52 | $14.34 | 160414 |
| 2024-12-24 | 14.54 | $14.37 | 210700 |
| 2024-12-23 | 14.56 | $14.33 | 160400 |
| 2024-12-20 | 14.59 | $14.32 | 189047 |
| 2024-12-19 | 14.62 | $14.26 | 208823 |
| 2024-12-18 | 14.66 | $14.33 | 193341 |
| 2024-12-17 | 14.70 | $14.48 | 186408 |
| 2024-12-16 | 14.72 | $14.55 | 123724 |
| 2024-12-13 | 14.73 | $14.77 | 315400 |
| 2024-12-12 | 14.72 | $14.82 | 114806 |
| 2024-12-11 | 14.71 | $14.80 | 117241 |
| 2024-12-10 | 14.70 | $14.79 | 140574 |
| 2024-12-09 | 14.69 | $14.71 | 270900 |
| 2024-12-06 | 14.69 | $14.80 | 103700 |
| 2024-12-05 | 14.68 | $14.75 | 103135 |
| 2024-12-04 | 14.68 | $14.74 | 116124 |
| 2024-12-03 | 14.68 | $14.80 | 143545 |
| 2024-12-02 | 14.67 | $14.68 | 163300 |
| 2024-11-29 | 14.68 | $14.63 | 117600 |
| 2024-11-27 | 14.69 | $14.63 | 149241 |
| 2024-11-26 | 14.70 | $14.54 | 164100 |
| 2024-11-25 | 14.72 | $14.65 | 129810 |
| 2024-11-22 | 14.73 | $14.65 | 139400 |
| 2024-11-21 | 14.74 | $14.56 | 300212 |
| 2024-11-20 | 14.76 | $14.66 | 118310 |
| 2024-11-19 | 14.78 | $14.63 | 181941 |
| 2024-11-18 | 14.79 | $14.66 | 150726 |
| 2024-11-15 | 14.81 | $14.60 | 120338 |
| 2024-11-14 | 14.83 | $14.79 | 201312 |
| 2024-11-13 | 14.83 | $14.81 | 146017 |
| 2024-11-12 | 14.83 | $14.78 | 176227 |
| 2024-11-11 | 14.83 | $14.87 | 165800 |
| 2024-11-08 | 14.83 | $14.91 | 228900 |
| 2024-11-07 | 14.82 | $14.92 | 169146 |
| 2024-11-06 | 14.82 | $14.92 | 170000 |
| 2024-11-05 | 14.81 | $14.81 | 118044 |
| 2024-11-04 | 14.81 | $14.79 | 121909 |
| 2024-11-01 | 14.82 | $14.83 | 95612 |
| 2024-10-31 | 14.83 | $14.82 | 187800 |
| 2024-10-30 | 14.84 | $14.83 | 90400 |
| 2024-10-29 | 14.85 | $14.76 | 120200 |
| 2024-10-28 | 14.86 | $14.79 | 147127 |
| 2024-10-25 | 14.88 | $14.72 | 63300 |
| 2024-10-24 | 14.90 | $14.71 | 73344 |
| 2024-10-23 | 14.93 | $14.73 | 117504 |
| 2024-10-22 | 14.96 | $14.82 | 162600 |
| 2024-10-21 | 14.98 | $14.87 | 123100 |
| 2024-10-18 | 15.00 | $14.81 | 153920 |
| 2024-10-17 | 15.02 | $14.86 | 145723 |
| 2024-10-16 | 15.04 | $14.92 | 135700 |
| 2024-10-15 | 15.06 | $14.83 | 169746 |
| 2024-10-14 | 15.08 | $14.98 | 152400 |
| 2024-10-11 | 15.09 | $14.97 | 236616 |
| 2024-10-10 | 15.10 | $15.05 | 133200 |
| 2024-10-09 | 15.10 | $15.08 | 136826 |
| 2024-10-08 | 15.10 | $15.15 | 226600 |
| 2024-10-07 | 15.10 | $15.08 | 132500 |
| 2024-10-04 | 15.10 | $15.04 | 174715 |
| 2024-10-03 | 15.10 | $15.08 | 130900 |
| 2024-10-02 | 15.10 | $15.14 | 158300 |
| 2024-10-01 | 15.09 | $15.14 | 169200 |
| 2024-09-30 | 15.08 | $15.20 | 274134 |
| 2024-09-27 | 15.07 | $15.10 | 133141 |
| 2024-09-26 | 15.06 | $15.16 | 107543 |
| 2024-09-25 | 15.05 | $15.15 | 115500 |
| 2024-09-24 | 15.04 | $15.20 | 176338 |
| 2024-09-23 | 15.02 | $15.03 | 89100 |
| 2024-09-20 | 15.02 | $15.05 | 83510 |
| 2024-09-19 | 15.01 | $15.04 | 144229 |
| 2024-09-18 | 15.01 | $15.03 | 85800 |
| 2024-09-17 | 15.00 | $14.94 | 130400 |
| 2024-09-16 | 15.00 | $15.07 | 70825 |
| 2024-09-13 | 14.99 | $15.09 | 102100 |
| 2024-09-12 | 14.97 | $15.00 | 83100 |
| 2024-09-11 | 14.97 | $15.02 | 71404 |
| 2024-09-10 | 14.96 | $15.01 | 105300 |
| 2024-09-09 | 14.94 | $15.04 | 97802 |
| 2024-09-06 | 14.93 | $14.91 | 119000 |
| 2024-09-05 | 14.92 | $14.99 | 133800 |
| 2024-09-04 | 14.91 | $15.09 | 232100 |
| 2024-09-03 | 14.88 | $15.04 | 136200 |
| 2024-08-30 | 14.86 | $15.02 | 157215 |
| 2024-08-29 | 14.83 | $15.01 | 215400 |
| 2024-08-28 | 14.81 | $14.83 | 182600 |
| 2024-08-27 | 14.80 | $14.90 | 65200 |
| 2024-08-26 | 14.78 | $14.94 | 122709 |
| 2024-08-23 | 14.76 | $15.00 | 80249 |
| 2024-08-22 | 14.73 | $14.83 | 54500 |
| 2024-08-21 | 14.72 | $14.84 | 109426 |
| 2024-08-20 | 14.71 | $14.88 | 65800 |
| 2024-08-19 | 14.69 | $14.74 | 119124 |
| 2024-08-16 | 14.68 | $14.70 | 74200 |
| 2024-08-15 | 14.68 | $14.69 | 65925 |
| 2024-08-14 | 14.67 | $14.78 | 98810 |
| 2024-08-13 | 14.66 | $14.77 | 141061 |
| 2024-08-12 | 14.65 | $14.78 | 99700 |
| 2024-08-09 | 14.63 | $14.74 | 88948 |
| 2024-08-08 | 14.62 | $14.64 | 68100 |
| 2024-08-07 | 14.62 | $14.54 | 137100 |
| 2024-08-06 | 14.63 | $14.50 | 89748 |
| 2024-08-05 | 14.65 | $14.44 | 233912 |
| 2024-08-02 | 14.67 | $14.62 | 213104 |
| 2024-08-01 | 14.67 | $14.75 | 136805 |
| 2024-07-31 | 14.67 | $14.79 | 127600 |
| 2024-07-30 | 14.65 | $14.72 | 122100 |
| 2024-07-29 | 14.64 | $14.72 | 65600 |
| 2024-07-26 | 14.63 | $14.70 | 89933 |
| 2024-07-25 | 14.63 | $14.68 | 73300 |
| 2024-07-24 | 14.62 | $14.56 | 137119 |
| 2024-07-23 | 14.63 | $14.61 | 57411 |
| 2024-07-22 | 14.63 | $14.59 | 49413 |
| 2024-07-19 | 14.63 | $14.57 | 69328 |
| 2024-07-18 | 14.63 | $14.55 | 108000 |
| 2024-07-17 | 14.64 | $14.60 | 117943 |
| 2024-07-16 | 14.64 | $14.67 | 122479 |
| 2024-07-15 | 14.64 | $14.69 | 111400 |
| 2024-07-12 | 14.63 | $14.74 | 181869 |
| 2024-07-11 | 14.62 | $14.74 | 145954 |
| 2024-07-10 | 14.61 | $14.67 | 130644 |
| 2024-07-09 | 14.60 | $14.65 | 124925 |
| 2024-07-08 | 14.60 | $14.70 | 112523 |
| 2024-07-05 | 14.59 | $14.62 | 69822 |
| 2024-07-03 | 14.59 | $14.59 | 78635 |
| 2024-07-02 | 14.60 | $14.47 | 235300 |
| 2024-07-01 | 14.62 | $14.51 | 207600 |
| 2024-06-28 | 14.63 | $14.58 | 160900 |
| 2024-06-27 | 14.64 | $14.58 | 120400 |
| 2024-06-26 | 14.65 | $14.60 | 79135 |
| 2024-06-25 | 14.66 | $14.64 | 142907 |
| 2024-06-24 | 14.67 | $14.64 | 126200 |
| 2024-06-21 | 14.68 | $14.64 | 89800 |
| 2024-06-20 | 14.70 | $14.56 | 115044 |
| 2024-06-18 | 14.72 | $14.53 | 117800 |
| 2024-06-17 | 14.75 | $14.54 | 138237 |
| 2024-06-14 | 14.79 | $14.67 | 103580 |
| 2024-06-13 | 14.81 | $14.82 | 93870 |
| 2024-06-12 | 14.82 | $14.70 | 185900 |
| 2024-06-11 | 14.84 | $14.67 | 89035 |
| 2024-06-10 | 14.88 | $14.65 | 131505 |
| 2024-06-07 | 14.91 | $14.66 | 137219 |
| 2024-06-06 | 14.95 | $14.74 | 126201 |
| 2024-06-05 | 14.99 | $14.82 | 187333 |
| 2024-06-04 | 15.01 | $14.80 | 72400 |
| 2024-06-03 | 15.05 | $14.79 | 144500 |
| 2024-05-31 | 15.09 | $14.74 | 320729 |
| 2024-05-30 | 15.13 | $14.84 | 155400 |
| 2024-05-29 | 15.17 | $14.78 | 244746 |
| 2024-05-28 | 15.22 | $15.03 | 72496 |
| 2024-05-24 | 15.24 | $15.11 | 76933 |
| 2024-05-23 | 15.26 | $15.06 | 62181 |
| 2024-05-22 | 15.29 | $15.20 | 72000 |
| 2024-05-21 | 15.30 | $15.19 | 115123 |
| 2024-05-20 | 15.31 | $15.22 | 189843 |
| 2024-05-17 | 15.32 | $15.21 | 54040 |
| 2024-05-16 | 15.33 | $15.23 | 111115 |
| 2024-05-15 | 15.34 | $15.27 | 98024 |
| 2024-05-14 | 15.35 | $15.25 | 66913 |
| 2024-05-13 | 15.35 | $15.38 | 56526 |
| 2024-05-10 | 15.35 | $15.33 | 49631 |
| 2024-05-09 | 15.34 | $15.35 | 102900 |
| 2024-05-08 | 15.34 | $15.39 | 59700 |
| 2024-05-07 | 15.33 | $15.36 | 132309 |
| 2024-05-06 | 15.33 | $15.43 | 121200 |
| 2024-05-03 | 15.32 | $15.44 | 113246 |
| 2024-05-02 | 15.31 | $15.41 | 261500 |
| 2024-05-01 | 15.30 | $15.38 | 64000 |
| 2024-04-30 | 15.30 | $15.30 | 93424 |
| 2024-04-29 | 15.31 | $15.31 | 52246 |
| 2024-04-26 | 15.31 | $15.41 | 50717 |
| 2024-04-25 | 15.31 | $15.22 | 47924 |
| 2024-04-24 | 15.34 | $15.36 | 79841 |
| 2024-04-23 | 15.35 | $15.37 | 42627 |
| 2024-04-22 | 15.36 | $15.27 | 45135 |
| 2024-04-19 | 15.38 | $15.13 | 50200 |
| 2024-04-18 | 15.42 | $15.15 | 41643 |
| 2024-04-17 | 15.46 | $15.17 | 81445 |
| 2024-04-16 | 15.50 | $14.94 | 140129 |
| 2024-04-15 | 15.57 | $15.14 | 128200 |
| 2024-04-12 | 15.62 | $15.35 | 64215 |
| 2024-04-11 | 15.65 | $15.56 | 103311 |
| 2024-04-10 | 15.66 | $15.52 | 84223 |
| 2024-04-09 | 15.68 | $15.72 | 66017 |
| 2024-04-08 | 15.67 | $15.60 | 62165 |
| 2024-04-05 | 15.68 | $15.45 | 74200 |
| 2024-04-04 | 15.71 | $15.46 | 116054 |
| 2024-04-03 | 15.73 | $15.58 | 139852 |
| 2024-04-02 | 15.74 | $15.67 | 93800 |
| 2024-04-01 | 15.75 | $15.74 | 167400 |
| 2024-03-28 | 15.74 | $15.88 | 129032 |
| 2024-03-27 | 15.72 | $15.88 | 90300 |
| 2024-03-26 | 15.70 | $15.85 | 71135 |
| 2024-03-25 | 15.68 | $15.83 | 95700 |
| 2024-03-22 | 15.65 | $15.74 | 96900 |
| 2024-03-21 | 15.64 | $15.70 | 91439 |
| 2024-03-20 | 15.62 | $15.69 | 67900 |
| 2024-03-19 | 15.60 | $15.64 | 90333 |
| 2024-03-18 | 15.59 | $15.59 | 79800 |
| 2024-03-15 | 15.58 | $15.67 | 98700 |
| 2024-03-14 | 15.56 | $15.63 | 103300 |
| 2024-03-13 | 15.54 | $15.80 | 146322 |
| 2024-03-12 | 15.50 | $15.82 | 71439 |
| 2024-03-11 | 15.46 | $15.70 | 71125 |
| 2024-03-08 | 15.43 | $15.61 | 61100 |
| 2024-03-07 | 15.41 | $15.60 | 63040 |
| 2024-03-06 | 15.39 | $15.54 | 49210 |
| 2024-03-05 | 15.37 | $15.51 | 95071 |
| 2024-03-04 | 15.36 | $15.55 | 92500 |
| 2024-03-01 | 15.34 | $15.57 | 82200 |
| 2024-02-29 | 15.33 | $15.51 | 108600 |
| 2024-02-28 | 15.31 | $15.45 | 73405 |
| 2024-02-27 | 15.30 | $15.27 | 80523 |
| 2024-02-26 | 15.31 | $15.16 | 79338 |
| 2024-02-23 | 15.33 | $15.20 | 45200 |
| 2024-02-22 | 15.35 | $15.19 | 78119 |
| 2024-02-21 | 15.37 | $15.20 | 72746 |
| 2024-02-20 | 15.39 | $15.20 | 66203 |
| 2024-02-16 | 15.40 | $15.23 | 71000 |
| 2024-02-15 | 15.41 | $15.26 | 84001 |
| 2024-02-14 | 15.42 | $15.30 | 59600 |
| 2024-02-13 | 15.43 | $15.39 | 106015 |
| 2024-02-12 | 15.42 | $15.49 | 135000 |
| 2024-02-09 | 15.40 | $15.55 | 77800 |
| 2024-02-08 | 15.38 | $15.53 | 92200 |
| 2024-02-07 | 15.35 | $15.55 | 60305 |
| 2024-02-06 | 15.33 | $15.47 | 68937 |
| 2024-02-05 | 15.30 | $15.45 | 144700 |
| 2024-02-02 | 15.28 | $15.45 | 107128 |
| 2024-02-01 | 15.25 | $15.55 | 92412 |
| 2024-01-31 | 15.22 | $15.42 | 87900 |
| 2024-01-30 | 15.19 | $15.41 | 50400 |
| 2024-01-29 | 15.16 | $15.37 | 96600 |
| 2024-01-26 | 15.14 | $15.30 | 59700 |
| 2024-01-25 | 15.12 | $15.29 | 130400 |
| 2024-01-24 | 15.10 | $15.21 | 75340 |
| 2024-01-23 | 15.09 | $15.10 | 58000 |
| 2024-01-22 | 15.09 | $15.15 | 101700 |
| 2024-01-19 | 15.09 | $15.05 | 138700 |
| 2024-01-18 | 15.09 | $15.03 | 80800 |
| 2024-01-17 | 15.10 | $15.06 | 82402 |
| 2024-01-16 | 15.11 | $15.11 | 112344 |
| 2024-01-12 | 15.12 | $15.16 | 122342 |
| 2024-01-11 | 15.12 | $15.14 | 120423 |
| 2024-01-10 | 15.12 | $15.18 | 97900 |
| 2024-01-09 | 15.12 | $15.03 | 163100 |
| 2024-01-08 | 15.13 | $15.08 | 112200 |
| 2024-01-05 | 15.14 | $15.06 | 70900 |
| 2024-01-04 | 15.15 | $15.03 | 92100 |
| 2024-01-03 | 15.16 | $15.05 | 67300 |
| 2024-01-02 | 15.17 | $15.05 | 83800 |
| 2023-12-29 | 15.19 | $15.00 | 317602 |
| 2023-12-28 | 15.20 | $15.15 | 54104 |
| 2023-12-27 | 15.21 | $15.14 | 101609 |
| 2023-12-26 | 15.21 | $15.12 | 138325 |
| 2023-12-22 | 15.21 | $15.23 | 75544 |
| 2023-12-21 | 15.20 | $15.23 | 73539 |
| 2023-12-20 | 15.19 | $15.27 | 279717 |
| 2023-12-19 | 15.18 | $15.27 | 72129 |
| 2023-12-18 | 15.16 | $15.21 | 106830 |
| 2023-12-15 | 15.14 | $15.35 | 128527 |
| 2023-12-14 | 15.11 | $15.34 | 94600 |
| 2023-12-13 | 15.07 | $15.35 | 152107 |
| 2023-12-12 | 15.03 | $15.09 | 83700 |
| 2023-12-11 | 15.01 | $15.15 | 59027 |
| 2023-12-08 | 14.99 | $15.16 | 63635 |
| 2023-12-07 | 14.96 | $15.13 | 56500 |
| 2023-12-06 | 14.93 | $15.10 | 72500 |
| 2023-12-05 | 14.90 | $15.11 | 88500 |
| 2023-12-04 | 14.87 | $15.14 | 61606 |
| 2023-12-01 | 14.83 | $15.15 | 99021 |
| 2023-11-30 | 14.79 | $15.03 | 98346 |
| 2023-11-29 | 14.76 | $15.03 | 80124 |
| 2023-11-28 | 14.72 | $14.87 | 85908 |
| 2023-11-27 | 14.70 | $14.91 | 122436 |
| 2023-11-24 | 14.66 | $14.77 | 28200 |
| 2023-11-22 | 14.64 | $14.75 | 124600 |
| 2023-11-21 | 14.61 | $14.75 | 88126 |
| 2023-11-20 | 14.57 | $14.80 | 43100 |
| 2023-11-17 | 14.53 | $14.85 | 97942 |
| 2023-11-16 | 14.48 | $14.77 | 106817 |
| 2023-11-15 | 14.43 | $14.56 | 69600 |
| 2023-11-14 | 14.39 | $14.57 | 131400 |
| 2023-11-13 | 14.36 | $14.47 | 95400 |
| 2023-11-10 | 14.33 | $14.55 | 45900 |
| 2023-11-09 | 14.29 | $14.52 | 68000 |
| 2023-11-08 | 14.26 | $14.68 | 70800 |
| 2023-11-07 | 14.21 | $14.67 | 136800 |
| 2023-11-06 | 14.16 | $14.64 | 176500 |
| 2023-11-03 | 14.11 | $14.74 | 125924 |
| 2023-11-02 | 14.06 | $14.65 | 105000 |
| 2023-11-01 | 14.01 | $14.36 | 80968 |
| 2023-10-31 | 13.99 | $14.09 | 91100 |
| 2023-10-30 | 13.99 | $13.93 | 66832 |
| 2023-10-27 | 14.01 | $13.80 | 107315 |
| 2023-10-26 | 14.05 | $13.77 | 56034 |
| 2023-10-25 | 14.09 | $13.73 | 68200 |
| 2023-10-24 | 14.14 | $13.81 | 46838 |
| 2023-10-23 | 14.19 | $13.77 | 60405 |
| 2023-10-20 | 14.24 | $13.77 | 69637 |
| 2023-10-19 | 14.29 | $13.73 | 138135 |
| 2023-10-18 | 14.36 | $13.95 | 114545 |
| 2023-10-17 | 14.40 | $14.08 | 75600 |
| 2023-10-16 | 14.44 | $14.13 | 126309 |
| 2023-10-13 | 14.47 | $14.42 | 69200 |
| 2023-10-12 | 14.47 | $14.57 | 98700 |
| 2023-10-11 | 14.46 | $14.67 | 57638 |
| 2023-10-10 | 14.44 | $14.57 | 87632 |
| 2023-10-09 | 14.44 | $14.60 | 74000 |
| 2023-10-06 | 14.43 | $14.43 | 83500 |
| 2023-10-05 | 14.44 | $14.41 | 89019 |
| 2023-10-04 | 14.45 | $14.41 | 390700 |
| 2023-10-03 | 14.46 | $14.26 | 85716 |
| 2023-10-02 | 14.49 | $14.34 | 97415 |
| 2023-09-29 | 14.52 | $14.47 | 103029 |
| 2023-09-28 | 14.53 | $14.34 | 70300 |
| 2023-09-27 | 14.56 | $14.32 | 99500 |
| 2023-09-26 | 14.60 | $14.32 | 114800 |
| 2023-09-25 | 14.63 | $14.47 | 56400 |
| 2023-09-22 | 14.66 | $14.54 | 47816 |
| 2023-09-21 | 14.67 | $14.42 | 106483 |
| 2023-09-20 | 14.70 | $14.56 | 72800 |
| 2023-09-19 | 14.72 | $14.58 | 36907 |
| 2023-09-18 | 14.74 | $14.62 | 71300 |
| 2023-09-15 | 14.75 | $14.54 | 63312 |
| 2023-09-14 | 14.76 | $14.57 | 94500 |
| 2023-09-13 | 14.78 | $14.79 | 86242 |
| 2023-09-12 | 14.77 | $14.76 | 59900 |
| 2023-09-11 | 14.77 | $14.77 | 117700 |
| 2023-09-08 | 14.77 | $14.79 | 78824 |
| 2023-09-07 | 14.76 | $14.79 | 73841 |
| 2023-09-06 | 14.76 | $14.83 | 68713 |
| 2023-09-05 | 14.75 | $14.89 | 82000 |
| 2023-09-01 | 14.74 | $14.89 | 65837 |
| 2023-08-31 | 14.73 | $14.84 | 103310 |
| 2023-08-30 | 14.72 | $14.84 | 58127 |
| 2023-08-29 | 14.71 | $14.81 | 72300 |
| 2023-08-28 | 14.71 | $14.76 | 59700 |
| 2023-08-25 | 14.71 | $14.72 | 44400 |
| 2023-08-24 | 14.71 | $14.64 | 77000 |
| 2023-08-23 | 14.73 | $14.69 | 45424 |
| 2023-08-22 | 14.73 | $14.59 | 70220 |
| 2023-08-21 | 14.75 | $14.54 | 71087 |
| 2023-08-18 | 14.78 | $14.56 | 64111 |
| 2023-08-17 | 14.80 | $14.55 | 99147 |
| 2023-08-16 | 14.82 | $14.65 | 50400 |
| 2023-08-15 | 14.83 | $14.70 | 74500 |
| 2023-08-14 | 14.84 | $14.79 | 75800 |
| 2023-08-11 | 14.83 | $14.82 | 80819 |
| 2023-08-10 | 14.82 | $14.89 | 73600 |
| 2023-08-09 | 14.81 | $14.89 | 138000 |
| 2023-08-08 | 14.79 | $15.01 | 76200 |
| 2023-08-07 | 14.75 | $15.01 | 102007 |
| 2023-08-04 | 14.71 | $14.91 | 86300 |
| 2023-08-03 | 14.68 | $14.77 | 106516 |
| 2023-08-02 | 14.66 | $14.83 | 70931 |
| 2023-08-01 | 14.64 | $14.88 | 79800 |
| 2023-07-31 | 14.60 | $14.95 | 107600 |
| 2023-07-28 | 14.56 | $14.82 | 61900 |
| 2023-07-27 | 14.52 | $14.68 | 122000 |
| 2023-07-26 | 14.50 | $14.82 | 124100 |
| 2023-07-25 | 14.47 | $14.70 | 116900 |
| 2023-07-24 | 14.44 | $14.62 | 103600 |
| 2023-07-21 | 14.42 | $14.50 | 87100 |
| 2023-07-20 | 14.40 | $14.47 | 76200 |
| 2023-07-19 | 14.39 | $14.42 | 90201 |
| 2023-07-18 | 14.39 | $14.38 | 75100 |
| 2023-07-17 | 14.38 | $14.44 | 111900 |
| 2023-07-14 | 14.38 | $14.38 | 69400 |
| 2023-07-13 | 14.37 | $14.43 | 91300 |
| 2023-07-12 | 14.37 | $14.47 | 111332 |
| 2023-07-11 | 14.35 | $14.46 | 90445 |
| 2023-07-10 | 14.34 | $14.42 | 80200 |
| 2023-07-07 | 14.33 | $14.28 | 60900 |
| 2023-07-06 | 14.34 | $14.28 | 73801 |
| 2023-07-05 | 14.35 | $14.37 | 151700 |
| 2023-07-03 | 14.35 | $14.46 | 55600 |
| 2023-06-30 | 14.34 | $14.37 | 219147 |
| 2023-06-29 | 14.34 | $14.41 | 84800 |
| 2023-06-28 | 14.34 | $14.46 | 105400 |
| 2023-06-27 | 14.32 | $14.33 | 63300 |
| 2023-06-26 | 14.33 | $14.25 | 62445 |
| 2023-06-23 | 14.33 | $14.23 | 79445 |
| 2023-06-22 | 14.34 | $14.16 | 88600 |
| 2023-06-21 | 14.36 | $14.23 | 92315 |
| 2023-06-20 | 14.37 | $14.28 | 125900 |
| 2023-06-16 | 14.37 | $14.36 | 91435 |
| 2023-06-15 | 14.37 | $14.40 | 72937 |
| 2023-06-14 | 14.36 | $14.34 | 85700 |
| 2023-06-13 | 14.36 | $14.40 | 82800 |
| 2023-06-12 | 14.36 | $14.38 | 88800 |
| 2023-06-09 | 14.36 | $14.39 | 74924 |
| 2023-06-08 | 14.35 | $14.44 | 69911 |
| 2023-06-07 | 14.35 | $14.45 | 78500 |
| 2023-06-06 | 14.34 | $14.44 | 99836 |
| 2023-06-05 | 14.34 | $14.51 | 82170 |
| 2023-06-02 | 14.34 | $14.53 | 89300 |
| 2023-06-01 | 14.33 | $14.44 | 71500 |
| 2023-05-31 | 14.33 | $14.32 | 69100 |
| 2023-05-30 | 14.34 | $14.16 | 73402 |
| 2023-05-26 | 14.37 | $14.07 | 47528 |
| 2023-05-25 | 14.42 | $14.00 | 83200 |
| 2023-05-24 | 14.47 | $14.20 | 67818 |
| 2023-05-23 | 14.50 | $14.23 | 63814 |
| 2023-05-22 | 14.54 | $14.27 | 78312 |
| 2023-05-19 | 14.57 | $14.34 | 59800 |
| 2023-05-18 | 14.60 | $14.36 | 52004 |
| 2023-05-17 | 14.63 | $14.42 | 78100 |
| 2023-05-16 | 14.65 | $14.47 | 69800 |
| 2023-05-15 | 14.67 | $14.50 | 46500 |
| 2023-05-12 | 14.69 | $14.46 | 86002 |
| 2023-05-11 | 14.71 | $14.71 | 87293 |
| 2023-05-10 | 14.70 | $14.83 | 91248 |
| 2023-05-09 | 14.69 | $14.82 | 114838 |
| 2023-05-08 | 14.68 | $14.80 | 75832 |
| 2023-05-05 | 14.66 | $14.85 | 77500 |
| 2023-05-04 | 14.64 | $14.49 | 167000 |
| 2023-05-03 | 14.65 | $14.67 | 88105 |
| 2023-05-02 | 14.65 | $14.62 | 92900 |
| 2023-05-01 | 14.65 | $14.66 | 101300 |
| 2023-04-28 | 14.65 | $14.73 | 68400 |
| 2023-04-27 | 14.64 | $14.67 | 86527 |
| 2023-04-26 | 14.63 | $14.66 | 54012 |
| 2023-04-25 | 14.62 | $14.65 | 95000 |
| 2023-04-24 | 14.62 | $14.68 | 204000 |
| 2023-04-21 | 14.60 | $14.72 | 229900 |
| 2023-04-20 | 14.58 | $14.55 | 29800 |
| 2023-04-19 | 14.58 | $14.64 | 94500 |
| 2023-04-18 | 14.56 | $14.61 | 100536 |
| 2023-04-17 | 14.54 | $14.60 | 174929 |
| 2023-04-14 | 14.53 | $14.65 | 53827 |
| 2023-04-13 | 14.50 | $14.67 | 63612 |
| 2023-04-12 | 14.48 | $14.74 | 75128 |
| 2023-04-11 | 14.44 | $14.70 | 112400 |
| 2023-04-10 | 14.41 | $14.60 | 121800 |
| 2023-04-06 | 14.39 | $14.35 | 125000 |
| 2023-04-05 | 14.40 | $14.43 | 157416 |
| 2023-04-04 | 14.40 | $14.59 | 85600 |
| 2023-04-03 | 14.39 | $14.70 | 110100 |
| 2023-03-31 | 14.38 | $14.59 | 139646 |
| 2023-03-30 | 14.37 | $14.59 | 68208 |
| 2023-03-29 | 14.37 | $14.45 | 115400 |
| 2023-03-28 | 14.38 | $14.22 | 47800 |
| 2023-03-27 | 14.42 | $14.14 | 100600 |
| 2023-03-24 | 14.47 | $14.08 | 112400 |
| 2023-03-23 | 14.53 | $14.19 | 64144 |
| 2023-03-22 | 14.58 | $14.17 | 96400 |
| 2023-03-21 | 14.64 | $14.18 | 66510 |
| 2023-03-20 | 14.70 | $14.17 | 109500 |
| 2023-03-17 | 14.77 | $14.25 | 69200 |
| 2023-03-16 | 14.83 | $14.31 | 178138 |
| 2023-03-15 | 14.89 | $14.55 | 91900 |
| 2023-03-14 | 14.93 | $14.61 | 68501 |
| 2023-03-13 | 14.97 | $14.58 | 129300 |
| 2023-03-10 | 15.01 | $14.82 | 96000 |
| 2023-03-09 | 15.03 | $14.95 | 92300 |
| 2023-03-08 | 15.04 | $15.04 | 84444 |
| 2023-03-07 | 15.04 | $15.08 | 68720 |
| 2023-03-06 | 15.03 | $15.05 | 117429 |
| 2023-03-03 | 15.04 | $15.18 | 99700 |
| 2023-03-02 | 15.02 | $15.07 | 80000 |
| 2023-03-01 | 15.02 | $15.09 | 87500 |
| 2023-02-28 | 15.02 | $15.08 | 98500 |
| 2023-02-27 | 15.02 | $15.08 | 97829 |
| 2023-02-24 | 15.02 | $14.89 | 91034 |
| 2023-02-23 | 15.03 | $15.01 | 110100 |
| 2023-02-22 | 15.04 | $14.79 | 59623 |
| 2023-02-21 | 15.06 | $14.68 | 111921 |
| 2023-02-17 | 15.10 | $14.97 | 68829 |
| 2023-02-16 | 15.12 | $15.06 | 116643 |
| 2023-02-15 | 15.12 | $15.06 | 138370 |
| 2023-02-14 | 15.12 | $15.15 | 341200 |
| 2023-02-13 | 15.11 | $15.19 | 63312 |
| 2023-02-10 | 15.10 | $15.20 | 108600 |
| 2023-02-09 | 15.08 | $15.12 | 82700 |
| 2023-02-08 | 15.07 | $15.11 | 56600 |
| 2023-02-07 | 15.06 | $15.11 | 78300 |
| 2023-02-06 | 15.05 | $15.08 | 86500 |
| 2023-02-03 | 15.04 | $15.24 | 85400 |
| 2023-02-02 | 15.00 | $15.21 | 119929 |
| 2023-02-01 | 14.97 | $15.17 | 107908 |
| 2023-01-31 | 14.94 | $15.06 | 143902 |
| 2023-01-30 | 14.91 | $14.99 | 67741 |
| 2023-01-27 | 14.89 | $14.96 | 112800 |
| 2023-01-26 | 14.86 | $15.07 | 107810 |
| 2023-01-25 | 14.83 | $15.01 | 70600 |
| 2023-01-24 | 14.79 | $15.03 | 82600 |
| 2023-01-23 | 14.75 | $15.03 | 76423 |
| 2023-01-20 | 14.71 | $14.97 | 425600 |
| 2023-01-19 | 14.67 | $14.92 | 99400 |
| 2023-01-18 | 14.63 | $14.97 | 137113 |
| 2023-01-17 | 14.59 | $14.77 | 103927 |
| 2023-01-13 | 14.56 | $14.69 | 180100 |
| 2023-01-12 | 14.55 | $14.97 | 113700 |
| 2023-01-11 | 14.50 | $14.99 | 67200 |
| 2023-01-10 | 14.46 | $14.81 | 99341 |
| 2023-01-09 | 14.42 | $14.75 | 107611 |
| 2023-01-06 | 14.40 | $14.53 | 66232 |
| 2023-01-05 | 14.39 | $14.31 | 69703 |
| 2023-01-04 | 14.41 | $14.39 | 88400 |
| 2023-01-03 | 14.42 | $14.25 | 114131 |
| 2022-12-30 | 14.45 | $14.21 | 127640 |
| 2022-12-29 | 14.49 | $14.22 | 122013 |
| 2022-12-28 | 14.53 | $14.19 | 113630 |
| 2022-12-27 | 14.57 | $14.32 | 118724 |
| 2022-12-23 | 14.60 | $14.48 | 121720 |
| 2022-12-22 | 14.62 | $14.38 | 114200 |
| 2022-12-21 | 14.65 | $14.51 | 84531 |
| 2022-12-20 | 14.67 | $14.54 | 111600 |
| 2022-12-19 | 14.69 | $14.51 | 133010 |
| 2022-12-16 | 14.71 | $14.49 | 115500 |
| 2022-12-15 | 14.74 | $14.63 | 80800 |
| 2022-12-14 | 14.76 | $14.73 | 82400 |
| 2022-12-13 | 14.77 | $15.02 | 203300 |
| 2022-12-12 | 14.75 | $14.50 | 89823 |
| 2022-12-09 | 14.78 | $14.48 | 87900 |
| 2022-12-08 | 14.82 | $14.72 | 61331 |
| 2022-12-07 | 14.83 | $14.73 | 79627 |
| 2022-12-06 | 14.85 | $14.75 | 64200 |
| 2022-12-05 | 14.86 | $14.73 | 83336 |
| 2022-12-02 | 14.87 | $14.88 | 58704 |
| 2022-12-01 | 14.87 | $14.90 | 107130 |
| 2022-11-30 | 14.86 | $14.90 | 93500 |
| 2022-11-29 | 14.86 | $14.72 | 87704 |
| 2022-11-28 | 14.86 | $14.77 | 88645 |
| 2022-11-25 | 14.87 | $14.78 | 26120 |
| 2022-11-23 | 14.86 | $14.80 | 70100 |
| 2022-11-22 | 14.86 | $14.86 | 88200 |
| 2022-11-21 | 14.84 | $14.77 | 84800 |
| 2022-11-18 | 14.83 | $14.89 | 78413 |
| 2022-11-17 | 14.81 | $14.96 | 131500 |
| 2022-11-16 | 14.78 | $15.15 | 73400 |
| 2022-11-15 | 14.72 | $15.22 | 209031 |
| 2022-11-14 | 14.65 | $14.78 | 65109 |
| 2022-11-11 | 14.62 | $15.09 | 74115 |
| 2022-11-10 | 14.56 | $15.05 | 100201 |
| 2022-11-09 | 14.50 | $14.78 | 85000 |
| 2022-11-08 | 14.46 | $14.83 | 35189 |
| 2022-11-07 | 14.42 | $14.69 | 70500 |
| 2022-11-04 | 14.40 | $14.60 | 49500 |
| 2022-11-03 | 14.38 | $14.51 | 61946 |
| 2022-11-02 | 14.37 | $14.60 | 73547 |
| 2022-11-01 | 14.36 | $14.61 | 92922 |
| 2022-10-31 | 14.35 | $14.43 | 79700 |
| 2022-10-28 | 14.36 | $14.26 | 92100 |
| 2022-10-27 | 14.38 | $14.27 | 69731 |
| 2022-10-26 | 14.41 | $14.30 | 106600 |
| 2022-10-25 | 14.43 | $14.36 | 63400 |
| 2022-10-24 | 14.45 | $14.18 | 48400 |
| 2022-10-21 | 14.48 | $14.18 | 73720 |
| 2022-10-20 | 14.52 | $14.06 | 114700 |
| 2022-10-19 | 14.57 | $14.15 | 96009 |
| 2022-10-18 | 14.63 | $14.30 | 51200 |
| 2022-10-17 | 14.67 | $14.29 | 80300 |
| 2022-10-14 | 14.72 | $14.24 | 99650 |
| 2022-10-13 | 14.78 | $14.51 | 109600 |
| 2022-10-12 | 14.83 | $14.73 | 70200 |
| 2022-10-11 | 14.86 | $14.86 | 80500 |
| 2022-10-10 | 14.88 | $14.82 | 133719 |
| 2022-10-07 | 14.91 | $14.89 | 70342 |
| 2022-10-06 | 14.95 | $14.97 | 52700 |
| 2022-10-05 | 14.98 | $15.08 | 67800 |
| 2022-10-04 | 15.00 | $15.13 | 81900 |
| 2022-10-03 | 15.02 | $14.69 | 147600 |
| 2022-09-30 | 15.10 | $14.24 | 280083 |
| 2022-09-29 | 15.22 | $14.31 | 113005 |
| 2022-09-28 | 15.34 | $14.79 | 52538 |
| 2022-09-27 | 15.43 | $14.35 | 130406 |
| 2022-09-26 | 15.57 | $14.32 | 167100 |
| 2022-09-23 | 15.71 | $14.90 | 139958 |
| 2022-09-22 | 15.81 | $15.22 | 116014 |
| 2022-09-21 | 15.89 | $15.38 | 94400 |
| 2022-09-20 | 15.95 | $15.49 | 64647 |
| 2022-09-19 | 16.00 | $15.65 | 61209 |
| 2022-09-16 | 16.04 | $15.72 | 72644 |
| 2022-09-15 | 16.07 | $15.86 | 96600 |
| 2022-09-14 | 16.09 | $16.01 | 97500 |
| 2022-09-13 | 16.10 | $16.07 | 109100 |
| 2022-09-12 | 16.10 | $16.27 | 58501 |
| 2022-09-09 | 16.08 | $16.24 | 75800 |
| 2022-09-08 | 16.07 | $16.13 | 82200 |
| 2022-09-07 | 16.07 | $16.05 | 95100 |
| 2022-09-06 | 16.08 | $15.79 | 128100 |
| 2022-09-02 | 16.12 | $16.04 | 103800 |
| 2022-09-01 | 16.13 | $16.05 | 120906 |
| 2022-08-31 | 16.14 | $16.21 | 108819 |
| 2022-08-30 | 16.13 | $16.12 | 93647 |
| 2022-08-29 | 16.14 | $16.13 | 72828 |
| 2022-08-26 | 16.13 | $16.12 | 111043 |
| 2022-08-25 | 16.13 | $16.20 | 48900 |
| 2022-08-24 | 16.11 | $16.12 | 60001 |
| 2022-08-23 | 16.10 | $16.04 | 100300 |
| 2022-08-22 | 16.09 | $15.79 | 90039 |
| 2022-08-19 | 16.09 | $15.93 | 67544 |
| 2022-08-18 | 16.08 | $16.09 | 44237 |
| 2022-08-17 | 16.05 | $16.12 | 83404 |
| 2022-08-16 | 16.01 | $16.22 | 130800 |
| 2022-08-15 | 15.95 | $16.36 | 76500 |
| 2022-08-12 | 15.87 | $16.35 | 155318 |
| 2022-08-11 | 15.79 | $16.70 | 125600 |
| 2022-08-10 | 15.66 | $16.43 | 88939 |
| 2022-08-09 | 15.54 | $16.14 | 126500 |
| 2022-08-08 | 15.45 | $16.15 | 89000 |
| 2022-08-05 | 15.35 | $15.94 | 71900 |
| 2022-08-04 | 15.26 | $15.97 | 75903 |
| 2022-08-03 | 15.16 | $16.00 | 76200 |
| 2022-08-02 | 15.05 | $15.79 | 68346 |
| 2022-08-01 | 14.95 | $15.67 | 89706 |
| 2022-07-29 | 14.86 | $15.43 | 101100 |
| 2022-07-28 | 14.78 | $15.24 | 71817 |
| 2022-07-27 | 14.72 | $15.09 | 88430 |
| 2022-07-26 | 14.67 | $14.95 | 90705 |
| 2022-07-25 | 14.62 | $14.91 | 89900 |
| 2022-07-22 | 14.58 | $14.88 | 50442 |
| 2022-07-21 | 14.53 | $14.86 | 55100 |
| 2022-07-20 | 14.48 | $14.75 | 87709 |
| 2022-07-19 | 14.44 | $14.66 | 70743 |
| 2022-07-18 | 14.40 | $14.54 | 83519 |
| 2022-07-15 | 14.36 | $14.51 | 356011 |
| 2022-07-14 | 14.33 | $14.53 | 87200 |
| 2022-07-13 | 14.30 | $14.78 | 103130 |
| 2022-07-12 | 14.24 | $14.65 | 106226 |
| 2022-07-11 | 14.19 | $14.56 | 181221 |
| 2022-07-08 | 14.15 | $14.42 | 114000 |
| 2022-07-07 | 14.13 | $14.29 | 49600 |
| 2022-07-06 | 14.13 | $14.23 | 115500 |
| 2022-07-05 | 14.14 | $14.29 | 59511 |
| 2022-07-01 | 14.15 | $14.32 | 56007 |
| 2022-06-30 | 14.16 | $14.21 | 115929 |
| 2022-06-29 | 14.18 | $14.14 | 70600 |
| 2022-06-28 | 14.22 | $14.10 | 86100 |
| 2022-06-27 | 14.26 | $14.07 | 71206 |
| 2022-06-24 | 14.31 | $14.00 | 69500 |
| 2022-06-23 | 14.37 | $13.87 | 83020 |
| 2022-06-22 | 14.44 | $13.77 | 76444 |
| 2022-06-21 | 14.53 | $13.75 | 113423 |
| 2022-06-17 | 14.62 | $13.68 | 104700 |
| 2022-06-16 | 14.73 | $13.64 | 449000 |
| 2022-06-15 | 14.84 | $14.32 | 111900 |
| 2022-06-14 | 14.89 | $14.23 | 164600 |
| 2022-06-13 | 14.95 | $14.33 | 211608 |
| 2022-06-10 | 15.00 | $14.88 | 124700 |
| 2022-06-09 | 15.00 | $15.11 | 60700 |
| 2022-06-08 | 14.98 | $15.31 | 97800 |
| 2022-06-07 | 14.93 | $15.27 | 50100 |
| 2022-06-06 | 14.89 | $15.17 | 117500 |
| 2022-06-03 | 14.85 | $15.21 | 97205 |
| 2022-06-02 | 14.82 | $15.26 | 108100 |
| 2022-06-01 | 14.78 | $15.03 | 75700 |
| 2022-05-31 | 14.77 | $14.94 | 175200 |
| 2022-05-27 | 14.77 | $15.09 | 124106 |
| 2022-05-26 | 14.76 | $14.81 | 130507 |
| 2022-05-25 | 14.78 | $14.62 | 183508 |
| 2022-05-24 | 14.83 | $14.57 | 92600 |
| 2022-05-23 | 14.88 | $14.64 | 86900 |
| 2022-05-20 | 14.94 | $14.64 | 98931 |
| 2022-05-19 | 15.00 | $14.61 | 90400 |
| 2022-05-18 | 15.07 | $14.62 | 129900 |
| 2022-05-17 | 15.14 | $14.62 | 102100 |
| 2022-05-16 | 15.23 | $14.49 | 117100 |
| 2022-05-13 | 15.33 | $14.56 | 118638 |
| 2022-05-12 | 15.43 | $14.71 | 124549 |
| 2022-05-11 | 15.53 | $14.87 | 119129 |
| 2022-05-10 | 15.62 | $14.89 | 200100 |
| 2022-05-09 | 15.71 | $14.94 | 235633 |
| 2022-05-06 | 15.80 | $15.42 | 137631 |
| 2022-05-05 | 15.85 | $15.58 | 117137 |
| 2022-05-04 | 15.90 | $15.88 | 56329 |
| 2022-05-03 | 15.91 | $15.70 | 74543 |
| 2022-05-02 | 15.95 | $15.61 | 119900 |
| 2022-04-29 | 16.00 | $15.80 | 133632 |
| 2022-04-28 | 16.03 | $15.91 | 70200 |
| 2022-04-27 | 16.06 | $15.69 | 85000 |
| 2022-04-26 | 16.11 | $15.70 | 112201 |
| 2022-04-25 | 16.16 | $15.77 | 165609 |
| 2022-04-22 | 16.21 | $15.99 | 141940 |
| 2022-04-21 | 16.23 | $16.21 | 93218 |
| 2022-04-20 | 16.23 | $16.26 | 93600 |
| 2022-04-19 | 16.22 | $16.00 | 83600 |
| 2022-04-18 | 16.23 | $15.90 | 89745 |
| 2022-04-14 | 16.26 | $15.99 | 144704 |
| 2022-04-13 | 16.27 | $16.17 | 110840 |
| 2022-04-12 | 16.26 | $16.32 | 112419 |
| 2022-04-11 | 16.23 | $16.11 | 126500 |
| 2022-04-08 | 16.21 | $16.48 | 137241 |
| 2022-04-07 | 16.16 | $16.48 | 76600 |
| 2022-04-06 | 16.11 | $16.38 | 96740 |
| 2022-04-05 | 16.06 | $16.48 | 99024 |
| 2022-04-04 | 16.00 | $16.68 | 118837 |
| 2022-04-01 | 15.91 | $16.48 | 115000 |
| 2022-03-31 | 15.84 | $16.48 | 192525 |
| 2022-03-30 | 15.77 | $16.32 | 95847 |
| 2022-03-29 | 15.72 | $16.30 | 162507 |
| 2022-03-28 | 15.67 | $15.99 | 168321 |
| 2022-03-25 | 15.64 | $15.74 | 114000 |
| 2022-03-24 | 15.65 | $15.69 | 87800 |
| 2022-03-23 | 15.66 | $15.64 | 108800 |
| 2022-03-22 | 15.67 | $15.64 | 110199 |
| 2022-03-21 | 15.69 | $15.48 | 117734 |
| 2022-03-18 | 15.72 | $15.66 | 116000 |
| 2022-03-17 | 15.74 | $15.66 | 89923 |
| 2022-03-16 | 15.76 | $15.42 | 93132 |
| 2022-03-15 | 15.81 | $15.22 | 72141 |
| 2022-03-14 | 15.88 | $15.17 | 193124 |
| 2022-03-11 | 15.97 | $15.69 | 92300 |
| 2022-03-10 | 16.01 | $15.74 | 123500 |
| 2022-03-09 | 16.05 | $15.86 | 60400 |
| 2022-03-08 | 16.09 | $15.82 | 110105 |
| 2022-03-07 | 16.13 | $15.75 | 146502 |
| 2022-03-04 | 16.19 | $16.04 | 150600 |
| 2022-03-03 | 16.22 | $16.18 | 201400 |
| 2022-03-02 | 16.24 | $16.30 | 78815 |
| 2022-03-01 | 16.25 | $16.20 | 76708 |
| 2022-02-28 | 16.28 | $16.22 | 152802 |
| 2022-02-25 | 16.30 | $16.10 | 109733 |
| 2022-02-24 | 16.34 | $15.87 | 177609 |
| 2022-02-23 | 16.41 | $15.78 | 140717 |
| 2022-02-22 | 16.49 | $15.91 | 135641 |
| 2022-02-18 | 16.55 | $16.17 | 75044 |
| 2022-02-17 | 16.60 | $16.20 | 70600 |
| 2022-02-16 | 16.64 | $16.27 | 69000 |
| 2022-02-15 | 16.69 | $16.21 | 80215 |
| 2022-02-14 | 16.74 | $16.22 | 167600 |
| 2022-02-11 | 16.80 | $16.62 | 169900 |
| 2022-02-10 | 16.83 | $16.84 | 91826 |
| 2022-02-09 | 16.85 | $17.10 | 151226 |
| 2022-02-08 | 16.84 | $16.81 | 57406 |
| 2022-02-07 | 16.86 | $16.79 | 100800 |
| 2022-02-04 | 16.90 | $16.78 | 94628 |
| 2022-02-03 | 16.94 | $16.87 | 70000 |
| 2022-02-02 | 16.97 | $16.99 | 94300 |
| 2022-02-01 | 17.00 | $16.95 | 130100 |
| 2022-01-31 | 17.04 | $16.75 | 128146 |
| 2022-01-28 | 17.11 | $16.64 | 123400 |
| 2022-01-27 | 17.19 | $16.62 | 68000 |
| 2022-01-26 | 17.29 | $16.55 | 166109 |
| 2022-01-25 | 17.40 | $16.43 | 178500 |
| 2022-01-24 | 17.53 | $16.36 | 478523 |
| 2022-01-21 | 17.69 | $16.69 | 724120 |
| 2022-01-20 | 17.82 | $17.22 | 102994 |
| 2022-01-19 | 17.90 | $17.25 | 141300 |
| 2022-01-18 | 17.99 | $17.36 | 181137 |
| 2022-01-14 | 18.07 | $17.59 | 112700 |
| 2022-01-13 | 18.13 | $17.84 | 140800 |
| 2022-01-12 | 18.18 | $17.98 | 105900 |
| 2022-01-11 | 18.20 | $17.99 | 133600 |
| 2022-01-10 | 18.23 | $17.91 | 107100 |
| 2022-01-07 | 18.27 | $17.90 | 73800 |
| 2022-01-06 | 18.32 | $17.92 | 75200 |
| 2022-01-05 | 18.36 | $17.98 | 149800 |
| 2022-01-04 | 18.40 | $18.11 | 129636 |
| 2022-01-03 | 18.43 | $18.10 | 180373 |
| 2021-12-31 | 18.46 | $18.14 | 392804 |
| 2021-12-30 | 18.48 | $18.52 | 75530 |
| 2021-12-29 | 18.47 | $18.72 | 95500 |
| 2021-12-28 | 18.44 | $18.66 | 73800 |
| 2021-12-27 | 18.40 | $18.67 | 102914 |
| 2021-12-23 | 18.37 | $18.72 | 179835 |
| 2021-12-22 | 18.33 | $18.47 | 93800 |
| 2021-12-21 | 18.31 | $18.51 | 102546 |
| 2021-12-20 | 18.28 | $18.31 | 121500 |
| 2021-12-17 | 18.28 | $18.41 | 74910 |
| 2021-12-16 | 18.27 | $18.26 | 62100 |
| 2021-12-15 | 18.27 | $18.22 | 100300 |
| 2021-12-14 | 18.28 | $18.20 | 108541 |
| 2021-12-13 | 18.29 | $18.26 | 73230 |
| 2021-12-10 | 18.30 | $18.55 | 70444 |
| 2021-12-09 | 18.29 | $18.47 | 70700 |
| 2021-12-08 | 18.28 | $18.42 | 81528 |
| 2021-12-07 | 18.28 | $18.24 | 114400 |
| 2021-12-06 | 18.30 | $18.23 | 71608 |
| 2021-12-03 | 18.32 | $18.14 | 59735 |
| 2021-12-02 | 18.35 | $18.10 | 124705 |
| 2021-12-01 | 18.40 | $17.96 | 219661 |
| 2021-11-30 | 18.45 | $18.15 | 139000 |
| 2021-11-29 | 18.50 | $18.19 | 106200 |
| 2021-11-26 | 18.54 | $18.24 | 39000 |
| 2021-11-24 | 18.59 | $18.29 | 50100 |
| 2021-11-23 | 18.63 | $18.21 | 153400 |
| 2021-11-22 | 18.68 | $18.40 | 154400 |
| 2021-11-19 | 18.72 | $18.51 | 56717 |
| 2021-11-18 | 18.74 | $18.56 | 53009 |
| 2021-11-17 | 18.77 | $18.62 | 45423 |
| 2021-11-16 | 18.79 | $18.64 | 86712 |
| 2021-11-15 | 18.81 | $18.69 | 73038 |
| 2021-11-12 | 18.82 | $18.73 | 93425 |
| 2021-11-11 | 18.83 | $18.78 | 85340 |
| 2021-11-10 | 18.83 | $18.62 | 129400 |
| 2021-11-09 | 18.85 | $18.71 | 146644 |
| 2021-11-08 | 18.87 | $18.79 | 149802 |
| 2021-11-05 | 18.87 | $18.95 | 63900 |
| 2021-11-04 | 18.86 | $18.90 | 49200 |
| 2021-11-03 | 18.86 | $18.89 | 66125 |
| 2021-11-02 | 18.85 | $18.87 | 89607 |
| 2021-11-01 | 18.85 | $18.84 | 133149 |
| 2021-10-29 | 18.84 | $18.90 | 83314 |
| 2021-10-28 | 18.84 | $18.99 | 196633 |
| 2021-10-27 | 18.82 | $18.85 | 99900 |
| 2021-10-26 | 18.81 | $18.89 | 74302 |
| 2021-10-25 | 18.80 | $18.78 | 83900 |
| 2021-10-22 | 18.79 | $18.99 | 78500 |
| 2021-10-21 | 18.77 | $18.90 | 55300 |
| 2021-10-20 | 18.75 | $18.88 | 76800 |
| 2021-10-19 | 18.73 | $18.80 | 74042 |
| 2021-10-18 | 18.72 | $18.48 | 120849 |
| 2021-10-15 | 18.73 | $18.63 | 96499 |
| 2021-10-14 | 18.73 | $18.78 | 83800 |
| 2021-10-13 | 18.72 | $18.98 | 121023 |
| 2021-10-12 | 18.69 | $18.79 | 81600 |
| 2021-10-11 | 18.68 | $18.84 | 69900 |
| 2021-10-08 | 18.66 | $18.87 | 67322 |
| 2021-10-07 | 18.64 | $18.78 | 91248 |
| 2021-10-06 | 18.63 | $18.79 | 65124 |
| 2021-10-05 | 18.62 | $18.72 | 83600 |
| 2021-10-04 | 18.62 | $18.74 | 74028 |
| 2021-10-01 | 18.61 | $18.69 | 72800 |
| 2021-09-30 | 18.61 | $18.71 | 89949 |
| 2021-09-29 | 18.61 | $18.55 | 75400 |
| 2021-09-28 | 18.63 | $18.52 | 88700 |
| 2021-09-27 | 18.64 | $18.43 | 98800 |
| 2021-09-24 | 18.67 | $18.45 | 81301 |
| 2021-09-23 | 18.69 | $18.53 | 107900 |
| 2021-09-22 | 18.71 | $18.41 | 86525 |
| 2021-09-21 | 18.74 | $18.35 | 99826 |
| 2021-09-20 | 18.77 | $18.31 | 218419 |
| 2021-09-17 | 18.81 | $18.70 | 51700 |
| 2021-09-16 | 18.82 | $18.73 | 121009 |
| 2021-09-15 | 18.81 | $19.01 | 70400 |
| 2021-09-14 | 18.78 | $19.03 | 102300 |
| 2021-09-13 | 18.75 | $19.15 | 115642 |
| 2021-09-10 | 18.70 | $18.93 | 107438 |
| 2021-09-09 | 18.67 | $18.91 | 88600 |
| 2021-09-08 | 18.65 | $18.85 | 65200 |
| 2021-09-07 | 18.63 | $18.81 | 104300 |
| 2021-09-03 | 18.61 | $18.79 | 70600 |
| 2021-09-02 | 18.60 | $18.70 | 64647 |
| 2021-09-01 | 18.59 | $18.71 | 81385 |
| 2021-08-31 | 18.58 | $18.65 | 101741 |
| 2021-08-30 | 18.58 | $18.53 | 102919 |
| 2021-08-27 | 18.59 | $18.50 | 104149 |
| 2021-08-26 | 18.60 | $18.42 | 86722 |
| 2021-08-25 | 18.62 | $18.49 | 120133 |
| 2021-08-24 | 18.63 | $18.55 | 121300 |
| 2021-08-23 | 18.64 | $18.65 | 123100 |
| 2021-08-20 | 18.64 | $18.43 | 96421 |
| 2021-08-19 | 18.66 | $18.49 | 79700 |
| 2021-08-18 | 18.68 | $18.55 | 63504 |
| 2021-08-17 | 18.69 | $18.55 | 50700 |
| 2021-08-16 | 18.70 | $18.60 | 111100 |
| 2021-08-13 | 18.70 | $18.77 | 119300 |
| 2021-08-12 | 18.69 | $19.07 | 138700 |
| 2021-08-11 | 18.64 | $18.83 | 83522 |
| 2021-08-10 | 18.62 | $18.80 | 112400 |
| 2021-08-09 | 18.60 | $18.60 | 267705 |
| 2021-08-06 | 18.60 | $18.65 | 145917 |
| 2021-08-05 | 18.60 | $18.70 | 233108 |
| 2021-08-04 | 18.59 | $18.72 | 103500 |
| 2021-08-03 | 18.58 | $18.67 | 181721 |
| 2021-08-02 | 18.57 | $18.54 | 150943 |
| 2021-07-30 | 18.58 | $18.50 | 86300 |
| 2021-07-29 | 18.59 | $18.51 | 125800 |
| 2021-07-28 | 18.60 | $18.57 | 151100 |
| 2021-07-27 | 18.60 | $18.69 | 48000 |
| 2021-07-26 | 18.60 | $18.59 | 66200 |
| 2021-07-23 | 18.60 | $18.61 | 104044 |
| 2021-07-22 | 18.60 | $18.56 | 128700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.40
2026-07-17
Close Price
$12.30
Vol: 592000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.30
Average
14.91
Maximum
18.92
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.40 | $12.30 | 592000 |
| 2026-07-16 | 12.43 | $12.32 | 253000 |
| 2026-07-15 | 12.45 | $12.35 | 404344 |
| 2026-07-14 | 12.48 | $12.45 | 427900 |
| 2026-07-13 | 12.48 | $12.50 | 167329 |
| 2026-07-10 | 12.48 | $12.50 | 220300 |
| 2026-07-09 | 12.48 | $12.56 | 200305 |
| 2026-07-08 | 12.46 | $12.51 | 257147 |
| 2026-07-07 | 12.45 | $12.53 | 239400 |
| 2026-07-06 | 12.44 | $12.55 | 175218 |
| 2026-07-02 | 12.42 | $12.50 | 241235 |
| 2026-07-01 | 12.41 | $12.48 | 295800 |
| 2026-06-30 | 12.40 | $12.52 | 355900 |
| 2026-06-29 | 12.38 | $12.46 | 350500 |
| 2026-06-26 | 12.37 | $12.34 | 343089 |
| 2026-06-25 | 12.38 | $12.38 | 351913 |
| 2026-06-24 | 12.39 | $12.38 | 244800 |
| 2026-06-23 | 12.40 | $12.37 | 196200 |
| 2026-06-22 | 12.42 | $12.36 | 350144 |
| 2026-06-18 | 12.44 | $12.34 | 369159 |
| 2026-06-17 | 12.47 | $12.28 | 340058 |
| 2026-06-16 | 12.51 | $12.48 | 304444 |
| 2026-06-15 | 12.52 | $12.47 | 304997 |
| 2026-06-12 | 12.54 | $12.57 | 214100 |
| 2026-06-11 | 12.53 | $12.60 | 199641 |
| 2026-06-10 | 12.52 | $12.53 | 219100 |
| 2026-06-09 | 12.52 | $12.49 | 265500 |
| 2026-06-08 | 12.53 | $12.55 | 307027 |
| 2026-06-05 | 12.53 | $12.52 | 186400 |
| 2026-06-04 | 12.54 | $12.66 | 337320 |
| 2026-06-03 | 12.52 | $12.57 | 296404 |
| 2026-06-02 | 12.51 | $12.64 | 238300 |
| 2026-06-01 | 12.49 | $12.59 | 265820 |
| 2026-05-29 | 12.48 | $12.61 | 316007 |
| 2026-05-28 | 12.46 | $12.58 | 228600 |
| 2026-05-27 | 12.44 | $12.51 | 228400 |
| 2026-05-26 | 12.44 | $12.45 | 404719 |
| 2026-05-22 | 12.45 | $12.44 | 215900 |
| 2026-05-21 | 12.46 | $12.38 | 312668 |
| 2026-05-20 | 12.49 | $12.35 | 209339 |
| 2026-05-19 | 12.53 | $12.21 | 232666 |
| 2026-05-18 | 12.60 | $12.29 | 317316 |
| 2026-05-15 | 12.67 | $12.37 | 356213 |
| 2026-05-14 | 12.74 | $12.63 | 334738 |
| 2026-05-13 | 12.76 | $12.69 | 252700 |
| 2026-05-12 | 12.77 | $12.66 | 226103 |
| 2026-05-11 | 12.79 | $12.77 | 276300 |
| 2026-05-08 | 12.80 | $12.82 | 247500 |
| 2026-05-07 | 12.79 | $12.81 | 214800 |
| 2026-05-06 | 12.78 | $12.84 | 251300 |
| 2026-05-05 | 12.76 | $12.76 | 226200 |
| 2026-05-04 | 12.76 | $12.73 | 151900 |
| 2026-05-01 | 12.76 | $12.81 | 233200 |
| 2026-04-30 | 12.74 | $12.82 | 265600 |
| 2026-04-29 | 12.72 | $12.78 | 438008 |
| 2026-04-28 | 12.71 | $12.75 | 174515 |
| 2026-04-27 | 12.70 | $12.75 | 164628 |
| 2026-04-24 | 12.69 | $12.74 | 300100 |
| 2026-04-23 | 12.68 | $12.67 | 146100 |
| 2026-04-22 | 12.68 | $12.74 | 298100 |
| 2026-04-21 | 12.67 | $12.68 | 231623 |
| 2026-04-20 | 12.66 | $12.77 | 206800 |
| 2026-04-17 | 12.64 | $12.75 | 262200 |
| 2026-04-16 | 12.62 | $12.69 | 283903 |
| 2026-04-15 | 12.61 | $12.68 | 484608 |
| 2026-04-14 | 12.60 | $12.82 | 252235 |
| 2026-04-13 | 12.56 | $12.79 | 420108 |
| 2026-04-10 | 12.52 | $12.76 | 364300 |
| 2026-04-09 | 12.48 | $12.72 | 154502 |
| 2026-04-08 | 12.44 | $12.73 | 321936 |
| 2026-04-07 | 12.39 | $12.54 | 417012 |
| 2026-04-06 | 12.38 | $12.59 | 262900 |
| 2026-04-02 | 12.35 | $12.52 | 535112 |
| 2026-04-01 | 12.34 | $12.56 | 253765 |
| 2026-03-31 | 12.32 | $12.52 | 586700 |
| 2026-03-30 | 12.30 | $12.27 | 231500 |
| 2026-03-27 | 12.34 | $12.23 | 299800 |
| 2026-03-26 | 12.39 | $12.33 | 215300 |
| 2026-03-25 | 12.43 | $12.45 | 148439 |
| 2026-03-24 | 12.45 | $12.37 | 226900 |
| 2026-03-23 | 12.49 | $12.40 | 308956 |
| 2026-03-20 | 12.54 | $12.31 | 372100 |
| 2026-03-19 | 12.61 | $12.50 | 193700 |
| 2026-03-18 | 12.66 | $12.57 | 163868 |
| 2026-03-17 | 12.70 | $12.60 | 182116 |
| 2026-03-16 | 12.74 | $12.55 | 170600 |
| 2026-03-13 | 12.79 | $12.50 | 307400 |
| 2026-03-12 | 12.87 | $12.73 | 301568 |
| 2026-03-11 | 12.92 | $12.85 | 239426 |
| 2026-03-10 | 12.94 | $12.84 | 207000 |
| 2026-03-09 | 12.98 | $12.75 | 464600 |
| 2026-03-06 | 13.04 | $12.85 | 368100 |
| 2026-03-05 | 13.08 | $13.06 | 218956 |
| 2026-03-04 | 13.10 | $13.08 | 179404 |
| 2026-03-03 | 13.10 | $13.03 | 219433 |
| 2026-03-02 | 13.13 | $13.09 | 384100 |
| 2026-02-27 | 13.14 | $13.05 | 222544 |
| 2026-02-26 | 13.16 | $13.09 | 196645 |
| 2026-02-25 | 13.18 | $13.10 | 184611 |
| 2026-02-24 | 13.20 | $13.10 | 228152 |
| 2026-02-23 | 13.22 | $13.11 | 201200 |
| 2026-02-20 | 13.24 | $13.18 | 238300 |
| 2026-02-19 | 13.25 | $13.20 | 128339 |
| 2026-02-18 | 13.27 | $13.22 | 143031 |
| 2026-02-17 | 13.27 | $13.18 | 198200 |
| 2026-02-13 | 13.29 | $13.15 | 773007 |
| 2026-02-12 | 13.32 | $13.31 | 235298 |
| 2026-02-11 | 13.31 | $13.40 | 176800 |
| 2026-02-10 | 13.29 | $13.38 | 201200 |
| 2026-02-09 | 13.27 | $13.33 | 165436 |
| 2026-02-06 | 13.25 | $13.26 | 139000 |
| 2026-02-05 | 13.25 | $13.24 | 383786 |
| 2026-02-04 | 13.24 | $13.25 | 181043 |
| 2026-02-03 | 13.24 | $13.26 | 185509 |
| 2026-02-02 | 13.23 | $13.22 | 351938 |
| 2026-01-30 | 13.24 | $13.24 | 180640 |
| 2026-01-29 | 13.23 | $13.25 | 242772 |
| 2026-01-28 | 13.23 | $13.23 | 203631 |
| 2026-01-27 | 13.22 | $13.21 | 326835 |
| 2026-01-26 | 13.22 | $13.23 | 189700 |
| 2026-01-23 | 13.22 | $13.17 | 324900 |
| 2026-01-22 | 13.23 | $13.20 | 321047 |
| 2026-01-21 | 13.23 | $13.22 | 335700 |
| 2026-01-20 | 13.23 | $13.12 | 412943 |
| 2026-01-16 | 13.25 | $13.28 | 338278 |
| 2026-01-15 | 13.24 | $13.35 | 426100 |
| 2026-01-14 | 13.22 | $13.28 | 186800 |
| 2026-01-13 | 13.20 | $13.30 | 200159 |
| 2026-01-12 | 13.18 | $13.29 | 287400 |
| 2026-01-09 | 13.16 | $13.21 | 410235 |
| 2026-01-08 | 13.15 | $13.20 | 327700 |
| 2026-01-07 | 13.13 | $13.16 | 260713 |
| 2026-01-06 | 13.13 | $13.18 | 354140 |
| 2026-01-05 | 13.12 | $13.17 | 513600 |
| 2026-01-02 | 13.11 | $13.11 | 416137 |
| 2025-12-31 | 13.12 | $13.06 | 785700 |
| 2025-12-30 | 13.13 | $13.14 | 644843 |
| 2025-12-29 | 13.13 | $13.13 | 393400 |
| 2025-12-26 | 13.14 | $13.18 | 274700 |
| 2025-12-24 | 13.13 | $13.14 | 196500 |
| 2025-12-23 | 13.13 | $13.06 | 378800 |
| 2025-12-22 | 13.15 | $13.07 | 442865 |
| 2025-12-19 | 13.16 | $13.15 | 306600 |
| 2025-12-18 | 13.17 | $13.20 | 311046 |
| 2025-12-17 | 13.16 | $13.17 | 264000 |
| 2025-12-16 | 13.16 | $13.14 | 270900 |
| 2025-12-15 | 13.17 | $13.16 | 296600 |
| 2025-12-12 | 13.17 | $13.18 | 331044 |
| 2025-12-11 | 13.17 | $13.19 | 208200 |
| 2025-12-10 | 13.17 | $13.19 | 392502 |
| 2025-12-09 | 13.16 | $13.17 | 269900 |
| 2025-12-08 | 13.16 | $13.16 | 559933 |
| 2025-12-05 | 13.17 | $13.23 | 159200 |
| 2025-12-04 | 13.16 | $13.24 | 223255 |
| 2025-12-03 | 13.14 | $13.24 | 240053 |
| 2025-12-02 | 13.12 | $13.20 | 217000 |
| 2025-12-01 | 13.11 | $13.20 | 300628 |
| 2025-11-28 | 13.10 | $13.24 | 237828 |
| 2025-11-26 | 13.07 | $13.21 | 253500 |
| 2025-11-25 | 13.05 | $13.19 | 313341 |
| 2025-11-24 | 13.03 | $13.12 | 337430 |
| 2025-11-21 | 13.03 | $13.03 | 557848 |
| 2025-11-20 | 13.04 | $12.91 | 898900 |
| 2025-11-19 | 13.08 | $12.97 | 526736 |
| 2025-11-18 | 13.11 | $12.95 | 279790 |
| 2025-11-17 | 13.15 | $13.02 | 303569 |
| 2025-11-14 | 13.19 | $13.11 | 310226 |
| 2025-11-13 | 13.21 | $13.20 | 185800 |
| 2025-11-12 | 13.22 | $13.30 | 207613 |
| 2025-11-11 | 13.21 | $13.33 | 172164 |
| 2025-11-10 | 13.19 | $13.29 | 192200 |
| 2025-11-07 | 13.17 | $13.27 | 229141 |
| 2025-11-06 | 13.16 | $13.24 | 179300 |
| 2025-11-05 | 13.15 | $13.20 | 565374 |
| 2025-11-04 | 13.15 | $13.21 | 234100 |
| 2025-11-03 | 13.15 | $13.21 | 276700 |
| 2025-10-31 | 13.15 | $13.24 | 224400 |
| 2025-10-30 | 13.14 | $13.19 | 298700 |
| 2025-10-29 | 13.14 | $13.19 | 210041 |
| 2025-10-28 | 13.15 | $13.22 | 280836 |
| 2025-10-27 | 13.15 | $13.29 | 297815 |
| 2025-10-24 | 13.13 | $13.25 | 250500 |
| 2025-10-23 | 13.13 | $13.27 | 142613 |
| 2025-10-22 | 13.11 | $13.24 | 202543 |
| 2025-10-21 | 13.11 | $13.20 | 360845 |
| 2025-10-20 | 13.11 | $13.05 | 415300 |
| 2025-10-17 | 13.14 | $13.05 | 611600 |
| 2025-10-16 | 13.18 | $13.06 | 476583 |
| 2025-10-15 | 13.23 | $13.15 | 424158 |
| 2025-10-14 | 13.26 | $13.27 | 309235 |
| 2025-10-13 | 13.28 | $13.32 | 422431 |
| 2025-10-10 | 13.29 | $13.30 | 345223 |
| 2025-10-09 | 13.31 | $13.41 | 310135 |
| 2025-10-08 | 13.30 | $13.41 | 335537 |
| 2025-10-07 | 13.30 | $13.37 | 315800 |
| 2025-10-06 | 13.31 | $13.35 | 430018 |
| 2025-10-03 | 13.32 | $13.40 | 459700 |
| 2025-10-02 | 13.33 | $13.44 | 432617 |
| 2025-10-01 | 13.32 | $13.43 | 430835 |
| 2025-09-30 | 13.33 | $13.39 | 455000 |
| 2025-09-29 | 13.34 | $13.34 | 348500 |
| 2025-09-26 | 13.36 | $13.31 | 784700 |
| 2025-09-25 | 13.40 | $13.44 | 339600 |
| 2025-09-24 | 13.42 | $13.53 | 391900 |
| 2025-09-23 | 13.42 | $13.49 | 289200 |
| 2025-09-22 | 13.44 | $13.49 | 553919 |
| 2025-09-19 | 13.45 | $13.46 | 584904 |
| 2025-09-18 | 13.48 | $13.42 | 952856 |
| 2025-09-17 | 13.52 | $13.37 | 1.8M |
| 2025-09-16 | 13.58 | $13.53 | 546007 |
| 2025-09-15 | 13.62 | $13.61 | 260706 |
| 2025-09-12 | 13.65 | $13.79 | 283100 |
| 2025-09-11 | 13.65 | $13.91 | 530900 |
| 2025-09-10 | 13.62 | $13.95 | 502533 |
| 2025-09-09 | 13.58 | $13.84 | 411200 |
| 2025-09-08 | 13.56 | $13.66 | 527708 |
| 2025-09-05 | 13.57 | $13.57 | 574472 |
| 2025-09-04 | 13.61 | $13.55 | 474829 |
| 2025-09-03 | 13.66 | $13.44 | 612530 |
| 2025-09-02 | 13.75 | $13.57 | 459512 |
| 2025-08-29 | 13.82 | $13.70 | 326174 |
| 2025-08-28 | 13.88 | $13.72 | 429100 |
| 2025-08-27 | 13.94 | $13.73 | 322700 |
| 2025-08-26 | 14.01 | $13.78 | 248179 |
| 2025-08-25 | 14.09 | $13.67 | 391434 |
| 2025-08-22 | 14.20 | $13.78 | 483529 |
| 2025-08-21 | 14.31 | $13.70 | 398904 |
| 2025-08-20 | 14.46 | $13.90 | 351103 |
| 2025-08-19 | 14.58 | $13.84 | 1.1M |
| 2025-08-18 | 14.74 | $14.47 | 578635 |
| 2025-08-15 | 14.79 | $14.62 | 877660 |
| 2025-08-14 | 14.82 | $14.86 | 801730 |
| 2025-08-13 | 14.80 | $14.89 | 481400 |
| 2025-08-12 | 14.77 | $14.83 | 447681 |
| 2025-08-11 | 14.75 | $14.73 | 300500 |
| 2025-08-08 | 14.75 | $14.75 | 555500 |
| 2025-08-07 | 14.74 | $14.77 | 624300 |
| 2025-08-06 | 14.72 | $14.77 | 112144 |
| 2025-08-05 | 14.70 | $14.77 | 188381 |
| 2025-08-04 | 14.68 | $14.74 | 194300 |
| 2025-08-01 | 14.66 | $14.66 | 125305 |
| 2025-07-31 | 14.65 | $14.68 | 165900 |
| 2025-07-30 | 14.64 | $14.67 | 212774 |
| 2025-07-29 | 14.63 | $14.65 | 79534 |
| 2025-07-28 | 14.62 | $14.64 | 82600 |
| 2025-07-25 | 14.61 | $14.60 | 93200 |
| 2025-07-24 | 14.60 | $14.56 | 147504 |
| 2025-07-23 | 14.61 | $14.54 | 164131 |
| 2025-07-22 | 14.62 | $14.56 | 166300 |
| 2025-07-21 | 14.62 | $14.54 | 228600 |
| 2025-07-18 | 14.63 | $14.60 | 630127 |
| 2025-07-17 | 14.63 | $14.47 | 207030 |
| 2025-07-16 | 14.65 | $14.46 | 322200 |
| 2025-07-15 | 14.68 | $14.54 | 315400 |
| 2025-07-14 | 14.70 | $14.66 | 496719 |
| 2025-07-11 | 14.69 | $14.68 | 164900 |
| 2025-07-10 | 14.68 | $14.74 | 235130 |
| 2025-07-09 | 14.66 | $14.71 | 208346 |
| 2025-07-08 | 14.63 | $14.64 | 184100 |
| 2025-07-07 | 14.61 | $14.64 | 185724 |
| 2025-07-03 | 14.60 | $14.64 | 75000 |
| 2025-07-02 | 14.57 | $14.66 | 110946 |
| 2025-07-01 | 14.54 | $14.65 | 173500 |
| 2025-06-30 | 14.51 | $14.60 | 196406 |
| 2025-06-27 | 14.48 | $14.57 | 124900 |
| 2025-06-26 | 14.45 | $14.50 | 170035 |
| 2025-06-25 | 14.43 | $14.46 | 133100 |
| 2025-06-24 | 14.42 | $14.42 | 122002 |
| 2025-06-23 | 14.41 | $14.42 | 112340 |
| 2025-06-20 | 14.40 | $14.37 | 105300 |
| 2025-06-18 | 14.40 | $14.37 | 131718 |
| 2025-06-17 | 14.40 | $14.37 | 84924 |
| 2025-06-16 | 14.40 | $14.37 | 86145 |
| 2025-06-13 | 14.39 | $14.37 | 264000 |
| 2025-06-12 | 14.39 | $14.49 | 179700 |
| 2025-06-11 | 14.36 | $14.40 | 111500 |
| 2025-06-10 | 14.34 | $14.37 | 63937 |
| 2025-06-09 | 14.33 | $14.37 | 91700 |
| 2025-06-06 | 14.31 | $14.34 | 74345 |
| 2025-06-05 | 14.30 | $14.29 | 107805 |
| 2025-06-04 | 14.30 | $14.35 | 76300 |
| 2025-06-03 | 14.28 | $14.34 | 142100 |
| 2025-06-02 | 14.26 | $14.28 | 102327 |
| 2025-05-30 | 14.25 | $14.23 | 98681 |
| 2025-05-29 | 14.25 | $14.19 | 128300 |
| 2025-05-28 | 14.26 | $14.07 | 211400 |
| 2025-05-27 | 14.29 | $14.16 | 391629 |
| 2025-05-23 | 14.31 | $14.25 | 70544 |
| 2025-05-22 | 14.32 | $14.23 | 87267 |
| 2025-05-21 | 14.33 | $14.18 | 95325 |
| 2025-05-20 | 14.35 | $14.33 | 99484 |
| 2025-05-19 | 14.34 | $14.37 | 62328 |
| 2025-05-16 | 14.32 | $14.36 | 54533 |
| 2025-05-15 | 14.29 | $14.34 | 89402 |
| 2025-05-14 | 14.27 | $14.47 | 174455 |
| 2025-05-13 | 14.22 | $14.47 | 136300 |
| 2025-05-12 | 14.15 | $14.42 | 144600 |
| 2025-05-09 | 14.09 | $14.31 | 101214 |
| 2025-05-08 | 14.04 | $14.19 | 118831 |
| 2025-05-07 | 14.01 | $14.18 | 100324 |
| 2025-05-06 | 13.97 | $14.15 | 61300 |
| 2025-05-05 | 13.94 | $14.15 | 92607 |
| 2025-05-02 | 13.90 | $14.24 | 81500 |
| 2025-05-01 | 13.83 | $14.13 | 85600 |
| 2025-04-30 | 13.78 | $14.06 | 153436 |
| 2025-04-29 | 13.74 | $14.04 | 109943 |
| 2025-04-28 | 13.69 | $13.99 | 79026 |
| 2025-04-25 | 13.65 | $13.95 | 127730 |
| 2025-04-24 | 13.61 | $13.90 | 57549 |
| 2025-04-23 | 13.57 | $13.82 | 74500 |
| 2025-04-22 | 13.55 | $13.68 | 79000 |
| 2025-04-21 | 13.55 | $13.60 | 173200 |
| 2025-04-17 | 13.58 | $13.73 | 147446 |
| 2025-04-16 | 13.58 | $13.68 | 101800 |
| 2025-04-15 | 13.60 | $13.74 | 95949 |
| 2025-04-14 | 13.61 | $13.66 | 280600 |
| 2025-04-11 | 13.63 | $13.49 | 172420 |
| 2025-04-10 | 13.70 | $13.49 | 146506 |
| 2025-04-09 | 13.78 | $13.76 | 184718 |
| 2025-04-08 | 13.83 | $13.20 | 334300 |
| 2025-04-07 | 13.99 | $13.11 | 509046 |
| 2025-04-04 | 14.21 | $13.38 | 719029 |
| 2025-04-03 | 14.40 | $14.27 | 216342 |
| 2025-04-02 | 14.44 | $14.43 | 156527 |
| 2025-04-01 | 14.44 | $14.40 | 301600 |
| 2025-03-31 | 14.46 | $14.48 | 176019 |
| 2025-03-28 | 14.46 | $14.46 | 99321 |
| 2025-03-27 | 14.47 | $14.45 | 95516 |
| 2025-03-26 | 14.49 | $14.50 | 71112 |
| 2025-03-25 | 14.49 | $14.52 | 82119 |
| 2025-03-24 | 14.49 | $14.49 | 180900 |
| 2025-03-21 | 14.50 | $14.49 | 106631 |
| 2025-03-20 | 14.51 | $14.49 | 110500 |
| 2025-03-19 | 14.52 | $14.44 | 202134 |
| 2025-03-18 | 14.55 | $14.43 | 183502 |
| 2025-03-17 | 14.58 | $14.43 | 203322 |
| 2025-03-14 | 14.62 | $14.54 | 169700 |
| 2025-03-13 | 14.64 | $14.57 | 179300 |
| 2025-03-12 | 14.65 | $14.60 | 254227 |
| 2025-03-11 | 14.66 | $14.62 | 240200 |
| 2025-03-10 | 14.68 | $14.66 | 207372 |
| 2025-03-07 | 14.68 | $14.65 | 243416 |
| 2025-03-06 | 14.69 | $14.67 | 243000 |
| 2025-03-05 | 14.69 | $14.68 | 292900 |
| 2025-03-04 | 14.69 | $14.68 | 200200 |
| 2025-03-03 | 14.70 | $14.74 | 183218 |
| 2025-02-28 | 14.69 | $14.69 | 233427 |
| 2025-02-27 | 14.69 | $14.66 | 163600 |
| 2025-02-26 | 14.69 | $14.66 | 151614 |
| 2025-02-25 | 14.70 | $14.63 | 146500 |
| 2025-02-24 | 14.71 | $14.69 | 153748 |
| 2025-02-21 | 14.72 | $14.60 | 112100 |
| 2025-02-20 | 14.74 | $14.67 | 143700 |
| 2025-02-19 | 14.76 | $14.65 | 125900 |
| 2025-02-18 | 14.78 | $14.67 | 190500 |
| 2025-02-14 | 14.79 | $14.76 | 117600 |
| 2025-02-13 | 14.79 | $14.82 | 272700 |
| 2025-02-12 | 14.78 | $14.76 | 129979 |
| 2025-02-11 | 14.78 | $14.76 | 136129 |
| 2025-02-10 | 14.78 | $14.73 | 329346 |
| 2025-02-07 | 14.79 | $14.72 | 211900 |
| 2025-02-06 | 14.79 | $14.79 | 203919 |
| 2025-02-05 | 14.79 | $14.84 | 168400 |
| 2025-02-04 | 14.77 | $14.84 | 166527 |
| 2025-02-03 | 14.74 | $14.85 | 202746 |
| 2025-01-31 | 14.72 | $14.77 | 146518 |
| 2025-01-30 | 14.70 | $14.71 | 140800 |
| 2025-01-29 | 14.69 | $14.72 | 134200 |
| 2025-01-28 | 14.68 | $14.71 | 92900 |
| 2025-01-27 | 14.67 | $14.66 | 167100 |
| 2025-01-24 | 14.67 | $14.68 | 215700 |
| 2025-01-23 | 14.67 | $14.74 | 154020 |
| 2025-01-22 | 14.65 | $14.74 | 189400 |
| 2025-01-21 | 14.63 | $14.62 | 259300 |
| 2025-01-17 | 14.63 | $14.70 | 97008 |
| 2025-01-16 | 14.61 | $14.59 | 504938 |
| 2025-01-15 | 14.61 | $14.74 | 201700 |
| 2025-01-14 | 14.59 | $14.69 | 151986 |
| 2025-01-13 | 14.56 | $14.68 | 263300 |
| 2025-01-10 | 14.54 | $14.67 | 235216 |
| 2025-01-08 | 14.51 | $14.74 | 144109 |
| 2025-01-07 | 14.47 | $14.60 | 131300 |
| 2025-01-06 | 14.45 | $14.63 | 108300 |
| 2025-01-03 | 14.42 | $14.62 | 106500 |
| 2025-01-02 | 14.39 | $14.57 | 122700 |
| 2024-12-31 | 14.36 | $14.60 | 370400 |
| 2024-12-30 | 14.33 | $14.25 | 240300 |
| 2024-12-27 | 14.36 | $14.26 | 165517 |
| 2024-12-26 | 14.39 | $14.34 | 160414 |
| 2024-12-24 | 14.42 | $14.37 | 210700 |
| 2024-12-23 | 14.45 | $14.33 | 160400 |
| 2024-12-20 | 14.48 | $14.32 | 189047 |
| 2024-12-19 | 14.53 | $14.26 | 208823 |
| 2024-12-18 | 14.60 | $14.33 | 193341 |
| 2024-12-17 | 14.66 | $14.48 | 186408 |
| 2024-12-16 | 14.70 | $14.55 | 123724 |
| 2024-12-13 | 14.74 | $14.77 | 315400 |
| 2024-12-12 | 14.73 | $14.82 | 114806 |
| 2024-12-11 | 14.72 | $14.80 | 117241 |
| 2024-12-10 | 14.70 | $14.79 | 140574 |
| 2024-12-09 | 14.68 | $14.71 | 270900 |
| 2024-12-06 | 14.68 | $14.80 | 103700 |
| 2024-12-05 | 14.66 | $14.75 | 103135 |
| 2024-12-04 | 14.65 | $14.74 | 116124 |
| 2024-12-03 | 14.64 | $14.80 | 143545 |
| 2024-12-02 | 14.61 | $14.68 | 163300 |
| 2024-11-29 | 14.61 | $14.63 | 117600 |
| 2024-11-27 | 14.61 | $14.63 | 149241 |
| 2024-11-26 | 14.62 | $14.54 | 164100 |
| 2024-11-25 | 14.65 | $14.65 | 129810 |
| 2024-11-22 | 14.66 | $14.65 | 139400 |
| 2024-11-21 | 14.67 | $14.56 | 300212 |
| 2024-11-20 | 14.70 | $14.66 | 118310 |
| 2024-11-19 | 14.71 | $14.63 | 181941 |
| 2024-11-18 | 14.74 | $14.66 | 150726 |
| 2024-11-15 | 14.77 | $14.60 | 120338 |
| 2024-11-14 | 14.81 | $14.79 | 201312 |
| 2024-11-13 | 14.81 | $14.81 | 146017 |
| 2024-11-12 | 14.82 | $14.78 | 176227 |
| 2024-11-11 | 14.83 | $14.87 | 165800 |
| 2024-11-08 | 14.83 | $14.91 | 228900 |
| 2024-11-07 | 14.81 | $14.92 | 169146 |
| 2024-11-06 | 14.80 | $14.92 | 170000 |
| 2024-11-05 | 14.78 | $14.81 | 118044 |
| 2024-11-04 | 14.78 | $14.79 | 121909 |
| 2024-11-01 | 14.79 | $14.83 | 95612 |
| 2024-10-31 | 14.78 | $14.82 | 187800 |
| 2024-10-30 | 14.79 | $14.83 | 90400 |
| 2024-10-29 | 14.79 | $14.76 | 120200 |
| 2024-10-28 | 14.80 | $14.79 | 147127 |
| 2024-10-25 | 14.81 | $14.72 | 63300 |
| 2024-10-24 | 14.84 | $14.71 | 73344 |
| 2024-10-23 | 14.88 | $14.73 | 117504 |
| 2024-10-22 | 14.91 | $14.82 | 162600 |
| 2024-10-21 | 14.94 | $14.87 | 123100 |
| 2024-10-18 | 14.96 | $14.81 | 153920 |
| 2024-10-17 | 14.99 | $14.86 | 145723 |
| 2024-10-16 | 15.02 | $14.92 | 135700 |
| 2024-10-15 | 15.04 | $14.83 | 169746 |
| 2024-10-14 | 15.09 | $14.98 | 152400 |
| 2024-10-11 | 15.11 | $14.97 | 236616 |
| 2024-10-10 | 15.13 | $15.05 | 133200 |
| 2024-10-09 | 15.14 | $15.08 | 136826 |
| 2024-10-08 | 15.15 | $15.15 | 226600 |
| 2024-10-07 | 15.14 | $15.08 | 132500 |
| 2024-10-04 | 15.15 | $15.04 | 174715 |
| 2024-10-03 | 15.16 | $15.08 | 130900 |
| 2024-10-02 | 15.17 | $15.14 | 158300 |
| 2024-10-01 | 15.16 | $15.14 | 169200 |
| 2024-09-30 | 15.16 | $15.20 | 274134 |
| 2024-09-27 | 15.14 | $15.10 | 133141 |
| 2024-09-26 | 15.13 | $15.16 | 107543 |
| 2024-09-25 | 15.12 | $15.15 | 115500 |
| 2024-09-24 | 15.10 | $15.20 | 176338 |
| 2024-09-23 | 15.07 | $15.03 | 89100 |
| 2024-09-20 | 15.07 | $15.05 | 83510 |
| 2024-09-19 | 15.06 | $15.04 | 144229 |
| 2024-09-18 | 15.06 | $15.03 | 85800 |
| 2024-09-17 | 15.05 | $14.94 | 130400 |
| 2024-09-16 | 15.07 | $15.07 | 70825 |
| 2024-09-13 | 15.05 | $15.09 | 102100 |
| 2024-09-12 | 15.03 | $15.00 | 83100 |
| 2024-09-11 | 15.03 | $15.02 | 71404 |
| 2024-09-10 | 15.02 | $15.01 | 105300 |
| 2024-09-09 | 15.01 | $15.04 | 97802 |
| 2024-09-06 | 14.99 | $14.91 | 119000 |
| 2024-09-05 | 15.00 | $14.99 | 133800 |
| 2024-09-04 | 14.99 | $15.09 | 232100 |
| 2024-09-03 | 14.96 | $15.04 | 136200 |
| 2024-08-30 | 14.93 | $15.02 | 157215 |
| 2024-08-29 | 14.90 | $15.01 | 215400 |
| 2024-08-28 | 14.86 | $14.83 | 182600 |
| 2024-08-27 | 14.86 | $14.90 | 65200 |
| 2024-08-26 | 14.85 | $14.94 | 122709 |
| 2024-08-23 | 14.82 | $15.00 | 80249 |
| 2024-08-22 | 14.77 | $14.83 | 54500 |
| 2024-08-21 | 14.76 | $14.84 | 109426 |
| 2024-08-20 | 14.74 | $14.88 | 65800 |
| 2024-08-19 | 14.70 | $14.74 | 119124 |
| 2024-08-16 | 14.69 | $14.70 | 74200 |
| 2024-08-15 | 14.69 | $14.69 | 65925 |
| 2024-08-14 | 14.69 | $14.78 | 98810 |
| 2024-08-13 | 14.67 | $14.77 | 141061 |
| 2024-08-12 | 14.64 | $14.78 | 99700 |
| 2024-08-09 | 14.62 | $14.74 | 88948 |
| 2024-08-08 | 14.59 | $14.64 | 68100 |
| 2024-08-07 | 14.58 | $14.54 | 137100 |
| 2024-08-06 | 14.60 | $14.50 | 89748 |
| 2024-08-05 | 14.62 | $14.44 | 233912 |
| 2024-08-02 | 14.66 | $14.62 | 213104 |
| 2024-08-01 | 14.67 | $14.75 | 136805 |
| 2024-07-31 | 14.66 | $14.79 | 127600 |
| 2024-07-30 | 14.63 | $14.72 | 122100 |
| 2024-07-29 | 14.62 | $14.72 | 65600 |
| 2024-07-26 | 14.60 | $14.70 | 89933 |
| 2024-07-25 | 14.58 | $14.68 | 73300 |
| 2024-07-24 | 14.57 | $14.56 | 137119 |
| 2024-07-23 | 14.58 | $14.61 | 57411 |
| 2024-07-22 | 14.57 | $14.59 | 49413 |
| 2024-07-19 | 14.58 | $14.57 | 69328 |
| 2024-07-18 | 14.59 | $14.55 | 108000 |
| 2024-07-17 | 14.60 | $14.60 | 117943 |
| 2024-07-16 | 14.61 | $14.67 | 122479 |
| 2024-07-15 | 14.61 | $14.69 | 111400 |
| 2024-07-12 | 14.59 | $14.74 | 181869 |
| 2024-07-11 | 14.57 | $14.74 | 145954 |
| 2024-07-10 | 14.55 | $14.67 | 130644 |
| 2024-07-09 | 14.53 | $14.65 | 124925 |
| 2024-07-08 | 14.52 | $14.70 | 112523 |
| 2024-07-05 | 14.50 | $14.62 | 69822 |
| 2024-07-03 | 14.49 | $14.59 | 78635 |
| 2024-07-02 | 14.49 | $14.47 | 235300 |
| 2024-07-01 | 14.51 | $14.51 | 207600 |
| 2024-06-28 | 14.53 | $14.58 | 160900 |
| 2024-06-27 | 14.54 | $14.58 | 120400 |
| 2024-06-26 | 14.55 | $14.60 | 79135 |
| 2024-06-25 | 14.55 | $14.64 | 142907 |
| 2024-06-24 | 14.56 | $14.64 | 126200 |
| 2024-06-21 | 14.56 | $14.64 | 89800 |
| 2024-06-20 | 14.56 | $14.56 | 115044 |
| 2024-06-18 | 14.59 | $14.53 | 117800 |
| 2024-06-17 | 14.62 | $14.54 | 138237 |
| 2024-06-14 | 14.66 | $14.67 | 103580 |
| 2024-06-13 | 14.68 | $14.82 | 93870 |
| 2024-06-12 | 14.68 | $14.70 | 185900 |
| 2024-06-11 | 14.70 | $14.67 | 89035 |
| 2024-06-10 | 14.73 | $14.65 | 131505 |
| 2024-06-07 | 14.76 | $14.66 | 137219 |
| 2024-06-06 | 14.81 | $14.74 | 126201 |
| 2024-06-05 | 14.84 | $14.82 | 187333 |
| 2024-06-04 | 14.87 | $14.80 | 72400 |
| 2024-06-03 | 14.90 | $14.79 | 144500 |
| 2024-05-31 | 14.95 | $14.74 | 320729 |
| 2024-05-30 | 15.01 | $14.84 | 155400 |
| 2024-05-29 | 15.06 | $14.78 | 244746 |
| 2024-05-28 | 15.13 | $15.03 | 72496 |
| 2024-05-24 | 15.17 | $15.11 | 76933 |
| 2024-05-23 | 15.19 | $15.06 | 62181 |
| 2024-05-22 | 15.22 | $15.20 | 72000 |
| 2024-05-21 | 15.24 | $15.19 | 115123 |
| 2024-05-20 | 15.25 | $15.22 | 189843 |
| 2024-05-17 | 15.27 | $15.21 | 54040 |
| 2024-05-16 | 15.29 | $15.23 | 111115 |
| 2024-05-15 | 15.31 | $15.27 | 98024 |
| 2024-05-14 | 15.32 | $15.25 | 66913 |
| 2024-05-13 | 15.34 | $15.38 | 56526 |
| 2024-05-10 | 15.33 | $15.33 | 49631 |
| 2024-05-09 | 15.34 | $15.35 | 102900 |
| 2024-05-08 | 15.34 | $15.39 | 59700 |
| 2024-05-07 | 15.33 | $15.36 | 132309 |
| 2024-05-06 | 15.33 | $15.43 | 121200 |
| 2024-05-03 | 15.31 | $15.44 | 113246 |
| 2024-05-02 | 15.29 | $15.41 | 261500 |
| 2024-05-01 | 15.28 | $15.38 | 64000 |
| 2024-04-30 | 15.26 | $15.30 | 93424 |
| 2024-04-29 | 15.27 | $15.31 | 52246 |
| 2024-04-26 | 15.27 | $15.41 | 50717 |
| 2024-04-25 | 15.25 | $15.22 | 47924 |
| 2024-04-24 | 15.27 | $15.36 | 79841 |
| 2024-04-23 | 15.26 | $15.37 | 42627 |
| 2024-04-22 | 15.25 | $15.27 | 45135 |
| 2024-04-19 | 15.26 | $15.13 | 50200 |
| 2024-04-18 | 15.31 | $15.15 | 41643 |
| 2024-04-17 | 15.35 | $15.17 | 81445 |
| 2024-04-16 | 15.40 | $14.94 | 140129 |
| 2024-04-15 | 15.51 | $15.14 | 128200 |
| 2024-04-12 | 15.59 | $15.35 | 64215 |
| 2024-04-11 | 15.65 | $15.56 | 103311 |
| 2024-04-10 | 15.66 | $15.52 | 84223 |
| 2024-04-09 | 15.69 | $15.72 | 66017 |
| 2024-04-08 | 15.68 | $15.60 | 62165 |
| 2024-04-05 | 15.69 | $15.45 | 74200 |
| 2024-04-04 | 15.73 | $15.46 | 116054 |
| 2024-04-03 | 15.78 | $15.58 | 139852 |
| 2024-04-02 | 15.82 | $15.67 | 93800 |
| 2024-04-01 | 15.83 | $15.74 | 167400 |
| 2024-03-28 | 15.84 | $15.88 | 129032 |
| 2024-03-27 | 15.81 | $15.88 | 90300 |
| 2024-03-26 | 15.78 | $15.85 | 71135 |
| 2024-03-25 | 15.75 | $15.83 | 95700 |
| 2024-03-22 | 15.72 | $15.74 | 96900 |
| 2024-03-21 | 15.71 | $15.70 | 91439 |
| 2024-03-20 | 15.69 | $15.69 | 67900 |
| 2024-03-19 | 15.68 | $15.64 | 90333 |
| 2024-03-18 | 15.68 | $15.59 | 79800 |
| 2024-03-15 | 15.68 | $15.67 | 98700 |
| 2024-03-14 | 15.67 | $15.63 | 103300 |
| 2024-03-13 | 15.67 | $15.80 | 146322 |
| 2024-03-12 | 15.62 | $15.82 | 71439 |
| 2024-03-11 | 15.57 | $15.70 | 71125 |
| 2024-03-08 | 15.53 | $15.61 | 61100 |
| 2024-03-07 | 15.50 | $15.60 | 63040 |
| 2024-03-06 | 15.47 | $15.54 | 49210 |
| 2024-03-05 | 15.45 | $15.51 | 95071 |
| 2024-03-04 | 15.42 | $15.55 | 92500 |
| 2024-03-01 | 15.39 | $15.57 | 82200 |
| 2024-02-29 | 15.35 | $15.51 | 108600 |
| 2024-02-28 | 15.31 | $15.45 | 73405 |
| 2024-02-27 | 15.28 | $15.27 | 80523 |
| 2024-02-26 | 15.28 | $15.16 | 79338 |
| 2024-02-23 | 15.31 | $15.20 | 45200 |
| 2024-02-22 | 15.33 | $15.19 | 78119 |
| 2024-02-21 | 15.36 | $15.20 | 72746 |
| 2024-02-20 | 15.39 | $15.20 | 66203 |
| 2024-02-16 | 15.42 | $15.23 | 71000 |
| 2024-02-15 | 15.45 | $15.26 | 84001 |
| 2024-02-14 | 15.48 | $15.30 | 59600 |
| 2024-02-13 | 15.51 | $15.39 | 106015 |
| 2024-02-12 | 15.52 | $15.49 | 135000 |
| 2024-02-09 | 15.51 | $15.55 | 77800 |
| 2024-02-08 | 15.49 | $15.53 | 92200 |
| 2024-02-07 | 15.46 | $15.55 | 60305 |
| 2024-02-06 | 15.43 | $15.47 | 68937 |
| 2024-02-05 | 15.41 | $15.45 | 144700 |
| 2024-02-02 | 15.39 | $15.45 | 107128 |
| 2024-02-01 | 15.36 | $15.55 | 92412 |
| 2024-01-31 | 15.31 | $15.42 | 87900 |
| 2024-01-30 | 15.27 | $15.41 | 50400 |
| 2024-01-29 | 15.23 | $15.37 | 96600 |
| 2024-01-26 | 15.20 | $15.30 | 59700 |
| 2024-01-25 | 15.17 | $15.29 | 130400 |
| 2024-01-24 | 15.14 | $15.21 | 75340 |
| 2024-01-23 | 15.12 | $15.10 | 58000 |
| 2024-01-22 | 15.12 | $15.15 | 101700 |
| 2024-01-19 | 15.12 | $15.05 | 138700 |
| 2024-01-18 | 15.13 | $15.03 | 80800 |
| 2024-01-17 | 15.14 | $15.06 | 82402 |
| 2024-01-16 | 15.16 | $15.11 | 112344 |
| 2024-01-12 | 15.16 | $15.16 | 122342 |
| 2024-01-11 | 15.16 | $15.14 | 120423 |
| 2024-01-10 | 15.15 | $15.18 | 97900 |
| 2024-01-09 | 15.14 | $15.03 | 163100 |
| 2024-01-08 | 15.16 | $15.08 | 112200 |
| 2024-01-05 | 15.17 | $15.06 | 70900 |
| 2024-01-04 | 15.18 | $15.03 | 92100 |
| 2024-01-03 | 15.21 | $15.05 | 67300 |
| 2024-01-02 | 15.23 | $15.05 | 83800 |
| 2023-12-29 | 15.25 | $15.00 | 317602 |
| 2023-12-28 | 15.29 | $15.15 | 54104 |
| 2023-12-27 | 15.30 | $15.14 | 101609 |
| 2023-12-26 | 15.32 | $15.12 | 138325 |
| 2023-12-22 | 15.34 | $15.23 | 75544 |
| 2023-12-21 | 15.34 | $15.23 | 73539 |
| 2023-12-20 | 15.34 | $15.27 | 279717 |
| 2023-12-19 | 15.33 | $15.27 | 72129 |
| 2023-12-18 | 15.31 | $15.21 | 106830 |
| 2023-12-15 | 15.31 | $15.35 | 128527 |
| 2023-12-14 | 15.27 | $15.34 | 94600 |
| 2023-12-13 | 15.23 | $15.35 | 152107 |
| 2023-12-12 | 15.18 | $15.09 | 83700 |
| 2023-12-11 | 15.17 | $15.15 | 59027 |
| 2023-12-08 | 15.15 | $15.16 | 63635 |
| 2023-12-07 | 15.12 | $15.13 | 56500 |
| 2023-12-06 | 15.09 | $15.10 | 72500 |
| 2023-12-05 | 15.06 | $15.11 | 88500 |
| 2023-12-04 | 15.03 | $15.14 | 61606 |
| 2023-12-01 | 14.98 | $15.15 | 99021 |
| 2023-11-30 | 14.92 | $15.03 | 98346 |
| 2023-11-29 | 14.87 | $15.03 | 80124 |
| 2023-11-28 | 14.82 | $14.87 | 85908 |
| 2023-11-27 | 14.79 | $14.91 | 122436 |
| 2023-11-24 | 14.74 | $14.77 | 28200 |
| 2023-11-22 | 14.72 | $14.75 | 124600 |
| 2023-11-21 | 14.70 | $14.75 | 88126 |
| 2023-11-20 | 14.67 | $14.80 | 43100 |
| 2023-11-17 | 14.62 | $14.85 | 97942 |
| 2023-11-16 | 14.56 | $14.77 | 106817 |
| 2023-11-15 | 14.50 | $14.56 | 69600 |
| 2023-11-14 | 14.48 | $14.57 | 131400 |
| 2023-11-13 | 14.45 | $14.47 | 95400 |
| 2023-11-10 | 14.44 | $14.55 | 45900 |
| 2023-11-09 | 14.41 | $14.52 | 68000 |
| 2023-11-08 | 14.38 | $14.68 | 70800 |
| 2023-11-07 | 14.31 | $14.67 | 136800 |
| 2023-11-06 | 14.23 | $14.64 | 176500 |
| 2023-11-03 | 14.15 | $14.74 | 125924 |
| 2023-11-02 | 14.03 | $14.65 | 105000 |
| 2023-11-01 | 13.91 | $14.36 | 80968 |
| 2023-10-31 | 13.83 | $14.09 | 91100 |
| 2023-10-30 | 13.81 | $13.93 | 66832 |
| 2023-10-27 | 13.81 | $13.80 | 107315 |
| 2023-10-26 | 13.84 | $13.77 | 56034 |
| 2023-10-25 | 13.88 | $13.73 | 68200 |
| 2023-10-24 | 13.94 | $13.81 | 46838 |
| 2023-10-23 | 13.99 | $13.77 | 60405 |
| 2023-10-20 | 14.06 | $13.77 | 69637 |
| 2023-10-19 | 14.15 | $13.73 | 138135 |
| 2023-10-18 | 14.25 | $13.95 | 114545 |
| 2023-10-17 | 14.33 | $14.08 | 75600 |
| 2023-10-16 | 14.40 | $14.13 | 126309 |
| 2023-10-13 | 14.46 | $14.42 | 69200 |
| 2023-10-12 | 14.47 | $14.57 | 98700 |
| 2023-10-11 | 14.46 | $14.67 | 57638 |
| 2023-10-10 | 14.42 | $14.57 | 87632 |
| 2023-10-09 | 14.40 | $14.60 | 74000 |
| 2023-10-06 | 14.37 | $14.43 | 83500 |
| 2023-10-05 | 14.36 | $14.41 | 89019 |
| 2023-10-04 | 14.37 | $14.41 | 390700 |
| 2023-10-03 | 14.37 | $14.26 | 85716 |
| 2023-10-02 | 14.41 | $14.34 | 97415 |
| 2023-09-29 | 14.44 | $14.47 | 103029 |
| 2023-09-28 | 14.44 | $14.34 | 70300 |
| 2023-09-27 | 14.47 | $14.32 | 99500 |
| 2023-09-26 | 14.52 | $14.32 | 114800 |
| 2023-09-25 | 14.57 | $14.47 | 56400 |
| 2023-09-22 | 14.60 | $14.54 | 47816 |
| 2023-09-21 | 14.62 | $14.42 | 106483 |
| 2023-09-20 | 14.66 | $14.56 | 72800 |
| 2023-09-19 | 14.69 | $14.58 | 36907 |
| 2023-09-18 | 14.71 | $14.62 | 71300 |
| 2023-09-15 | 14.73 | $14.54 | 63312 |
| 2023-09-14 | 14.77 | $14.57 | 94500 |
| 2023-09-13 | 14.81 | $14.79 | 86242 |
| 2023-09-12 | 14.81 | $14.76 | 59900 |
| 2023-09-11 | 14.82 | $14.77 | 117700 |
| 2023-09-08 | 14.83 | $14.79 | 78824 |
| 2023-09-07 | 14.83 | $14.79 | 73841 |
| 2023-09-06 | 14.83 | $14.83 | 68713 |
| 2023-09-05 | 14.82 | $14.89 | 82000 |
| 2023-09-01 | 14.80 | $14.89 | 65837 |
| 2023-08-31 | 14.78 | $14.84 | 103310 |
| 2023-08-30 | 14.76 | $14.84 | 58127 |
| 2023-08-29 | 14.74 | $14.81 | 72300 |
| 2023-08-28 | 14.72 | $14.76 | 59700 |
| 2023-08-25 | 14.71 | $14.72 | 44400 |
| 2023-08-24 | 14.70 | $14.64 | 77000 |
| 2023-08-23 | 14.71 | $14.69 | 45424 |
| 2023-08-22 | 14.71 | $14.59 | 70220 |
| 2023-08-21 | 14.74 | $14.54 | 71087 |
| 2023-08-18 | 14.77 | $14.56 | 64111 |
| 2023-08-17 | 14.81 | $14.55 | 99147 |
| 2023-08-16 | 14.86 | $14.65 | 50400 |
| 2023-08-15 | 14.89 | $14.70 | 74500 |
| 2023-08-14 | 14.92 | $14.79 | 75800 |
| 2023-08-11 | 14.93 | $14.82 | 80819 |
| 2023-08-10 | 14.94 | $14.89 | 73600 |
| 2023-08-09 | 14.93 | $14.89 | 138000 |
| 2023-08-08 | 14.91 | $15.01 | 76200 |
| 2023-08-07 | 14.87 | $15.01 | 102007 |
| 2023-08-04 | 14.83 | $14.91 | 86300 |
| 2023-08-03 | 14.79 | $14.77 | 106516 |
| 2023-08-02 | 14.78 | $14.83 | 70931 |
| 2023-08-01 | 14.75 | $14.88 | 79800 |
| 2023-07-31 | 14.71 | $14.95 | 107600 |
| 2023-07-28 | 14.65 | $14.82 | 61900 |
| 2023-07-27 | 14.60 | $14.68 | 122000 |
| 2023-07-26 | 14.57 | $14.82 | 124100 |
| 2023-07-25 | 14.51 | $14.70 | 116900 |
| 2023-07-24 | 14.47 | $14.62 | 103600 |
| 2023-07-21 | 14.43 | $14.50 | 87100 |
| 2023-07-20 | 14.41 | $14.47 | 76200 |
| 2023-07-19 | 14.40 | $14.42 | 90201 |
| 2023-07-18 | 14.39 | $14.38 | 75100 |
| 2023-07-17 | 14.40 | $14.44 | 111900 |
| 2023-07-14 | 14.39 | $14.38 | 69400 |
| 2023-07-13 | 14.39 | $14.43 | 91300 |
| 2023-07-12 | 14.38 | $14.47 | 111332 |
| 2023-07-11 | 14.36 | $14.46 | 90445 |
| 2023-07-10 | 14.34 | $14.42 | 80200 |
| 2023-07-07 | 14.32 | $14.28 | 60900 |
| 2023-07-06 | 14.33 | $14.28 | 73801 |
| 2023-07-05 | 14.34 | $14.37 | 151700 |
| 2023-07-03 | 14.34 | $14.46 | 55600 |
| 2023-06-30 | 14.32 | $14.37 | 219147 |
| 2023-06-29 | 14.31 | $14.41 | 84800 |
| 2023-06-28 | 14.29 | $14.46 | 105400 |
| 2023-06-27 | 14.26 | $14.33 | 63300 |
| 2023-06-26 | 14.26 | $14.25 | 62445 |
| 2023-06-23 | 14.27 | $14.23 | 79445 |
| 2023-06-22 | 14.28 | $14.16 | 88600 |
| 2023-06-21 | 14.31 | $14.23 | 92315 |
| 2023-06-20 | 14.34 | $14.28 | 125900 |
| 2023-06-16 | 14.35 | $14.36 | 91435 |
| 2023-06-15 | 14.36 | $14.40 | 72937 |
| 2023-06-14 | 14.35 | $14.34 | 85700 |
| 2023-06-13 | 14.36 | $14.40 | 82800 |
| 2023-06-12 | 14.36 | $14.38 | 88800 |
| 2023-06-09 | 14.36 | $14.39 | 74924 |
| 2023-06-08 | 14.36 | $14.44 | 69911 |
| 2023-06-07 | 14.34 | $14.45 | 78500 |
| 2023-06-06 | 14.33 | $14.44 | 99836 |
| 2023-06-05 | 14.31 | $14.51 | 82170 |
| 2023-06-02 | 14.28 | $14.53 | 89300 |
| 2023-06-01 | 14.24 | $14.44 | 71500 |
| 2023-05-31 | 14.21 | $14.32 | 69100 |
| 2023-05-30 | 14.21 | $14.16 | 73402 |
| 2023-05-26 | 14.24 | $14.07 | 47528 |
| 2023-05-25 | 14.29 | $14.00 | 83200 |
| 2023-05-24 | 14.36 | $14.20 | 67818 |
| 2023-05-23 | 14.41 | $14.23 | 63814 |
| 2023-05-22 | 14.46 | $14.27 | 78312 |
| 2023-05-19 | 14.51 | $14.34 | 59800 |
| 2023-05-18 | 14.55 | $14.36 | 52004 |
| 2023-05-17 | 14.59 | $14.42 | 78100 |
| 2023-05-16 | 14.63 | $14.47 | 69800 |
| 2023-05-15 | 14.67 | $14.50 | 46500 |
| 2023-05-12 | 14.70 | $14.46 | 86002 |
| 2023-05-11 | 14.75 | $14.71 | 87293 |
| 2023-05-10 | 14.75 | $14.83 | 91248 |
| 2023-05-09 | 14.72 | $14.82 | 114838 |
| 2023-05-08 | 14.70 | $14.80 | 75832 |
| 2023-05-05 | 14.67 | $14.85 | 77500 |
| 2023-05-04 | 14.63 | $14.49 | 167000 |
| 2023-05-03 | 14.66 | $14.67 | 88105 |
| 2023-05-02 | 14.65 | $14.62 | 92900 |
| 2023-05-01 | 14.66 | $14.66 | 101300 |
| 2023-04-28 | 14.65 | $14.73 | 68400 |
| 2023-04-27 | 14.64 | $14.67 | 86527 |
| 2023-04-26 | 14.63 | $14.66 | 54012 |
| 2023-04-25 | 14.62 | $14.65 | 95000 |
| 2023-04-24 | 14.61 | $14.68 | 204000 |
| 2023-04-21 | 14.59 | $14.72 | 229900 |
| 2023-04-20 | 14.56 | $14.55 | 29800 |
| 2023-04-19 | 14.57 | $14.64 | 94500 |
| 2023-04-18 | 14.56 | $14.61 | 100536 |
| 2023-04-17 | 14.55 | $14.60 | 174929 |
| 2023-04-14 | 14.54 | $14.65 | 53827 |
| 2023-04-13 | 14.52 | $14.67 | 63612 |
| 2023-04-12 | 14.49 | $14.74 | 75128 |
| 2023-04-11 | 14.44 | $14.70 | 112400 |
| 2023-04-10 | 14.39 | $14.60 | 121800 |
| 2023-04-06 | 14.36 | $14.35 | 125000 |
| 2023-04-05 | 14.38 | $14.43 | 157416 |
| 2023-04-04 | 14.38 | $14.59 | 85600 |
| 2023-04-03 | 14.35 | $14.70 | 110100 |
| 2023-03-31 | 14.30 | $14.59 | 139646 |
| 2023-03-30 | 14.26 | $14.59 | 68208 |
| 2023-03-29 | 14.21 | $14.45 | 115400 |
| 2023-03-28 | 14.19 | $14.22 | 47800 |
| 2023-03-27 | 14.21 | $14.14 | 100600 |
| 2023-03-24 | 14.25 | $14.08 | 112400 |
| 2023-03-23 | 14.32 | $14.19 | 64144 |
| 2023-03-22 | 14.38 | $14.17 | 96400 |
| 2023-03-21 | 14.45 | $14.18 | 66510 |
| 2023-03-20 | 14.53 | $14.17 | 109500 |
| 2023-03-17 | 14.62 | $14.25 | 69200 |
| 2023-03-16 | 14.72 | $14.31 | 178138 |
| 2023-03-15 | 14.82 | $14.55 | 91900 |
| 2023-03-14 | 14.88 | $14.61 | 68501 |
| 2023-03-13 | 14.94 | $14.58 | 129300 |
| 2023-03-10 | 15.02 | $14.82 | 96000 |
| 2023-03-09 | 15.06 | $14.95 | 92300 |
| 2023-03-08 | 15.08 | $15.04 | 84444 |
| 2023-03-07 | 15.09 | $15.08 | 68720 |
| 2023-03-06 | 15.08 | $15.05 | 117429 |
| 2023-03-03 | 15.08 | $15.18 | 99700 |
| 2023-03-02 | 15.06 | $15.07 | 80000 |
| 2023-03-01 | 15.05 | $15.09 | 87500 |
| 2023-02-28 | 15.04 | $15.08 | 98500 |
| 2023-02-27 | 15.02 | $15.08 | 97829 |
| 2023-02-24 | 15.01 | $14.89 | 91034 |
| 2023-02-23 | 15.03 | $15.01 | 110100 |
| 2023-02-22 | 15.03 | $14.79 | 59623 |
| 2023-02-21 | 15.08 | $14.68 | 111921 |
| 2023-02-17 | 15.15 | $14.97 | 68829 |
| 2023-02-16 | 15.18 | $15.06 | 116643 |
| 2023-02-15 | 15.19 | $15.06 | 138370 |
| 2023-02-14 | 15.21 | $15.15 | 341200 |
| 2023-02-13 | 15.20 | $15.19 | 63312 |
| 2023-02-10 | 15.19 | $15.20 | 108600 |
| 2023-02-09 | 15.17 | $15.12 | 82700 |
| 2023-02-08 | 15.16 | $15.11 | 56600 |
| 2023-02-07 | 15.15 | $15.11 | 78300 |
| 2023-02-06 | 15.15 | $15.08 | 86500 |
| 2023-02-03 | 15.14 | $15.24 | 85400 |
| 2023-02-02 | 15.10 | $15.21 | 119929 |
| 2023-02-01 | 15.06 | $15.17 | 107908 |
| 2023-01-31 | 15.02 | $15.06 | 143902 |
| 2023-01-30 | 14.99 | $14.99 | 67741 |
| 2023-01-27 | 14.98 | $14.96 | 112800 |
| 2023-01-26 | 14.97 | $15.07 | 107810 |
| 2023-01-25 | 14.93 | $15.01 | 70600 |
| 2023-01-24 | 14.90 | $15.03 | 82600 |
| 2023-01-23 | 14.86 | $15.03 | 76423 |
| 2023-01-20 | 14.81 | $14.97 | 425600 |
| 2023-01-19 | 14.76 | $14.92 | 99400 |
| 2023-01-18 | 14.72 | $14.97 | 137113 |
| 2023-01-17 | 14.66 | $14.77 | 103927 |
| 2023-01-13 | 14.64 | $14.69 | 180100 |
| 2023-01-12 | 14.62 | $14.97 | 113700 |
| 2023-01-11 | 14.55 | $14.99 | 67200 |
| 2023-01-10 | 14.45 | $14.81 | 99341 |
| 2023-01-09 | 14.39 | $14.75 | 107611 |
| 2023-01-06 | 14.32 | $14.53 | 66232 |
| 2023-01-05 | 14.29 | $14.31 | 69703 |
| 2023-01-04 | 14.30 | $14.39 | 88400 |
| 2023-01-03 | 14.30 | $14.25 | 114131 |
| 2022-12-30 | 14.33 | $14.21 | 127640 |
| 2022-12-29 | 14.37 | $14.22 | 122013 |
| 2022-12-28 | 14.42 | $14.19 | 113630 |
| 2022-12-27 | 14.48 | $14.32 | 118724 |
| 2022-12-23 | 14.53 | $14.48 | 121720 |
| 2022-12-22 | 14.55 | $14.38 | 114200 |
| 2022-12-21 | 14.60 | $14.51 | 84531 |
| 2022-12-20 | 14.62 | $14.54 | 111600 |
| 2022-12-19 | 14.65 | $14.51 | 133010 |
| 2022-12-16 | 14.68 | $14.49 | 115500 |
| 2022-12-15 | 14.73 | $14.63 | 80800 |
| 2022-12-14 | 14.75 | $14.73 | 82400 |
| 2022-12-13 | 14.75 | $15.02 | 203300 |
| 2022-12-12 | 14.70 | $14.50 | 89823 |
| 2022-12-09 | 14.75 | $14.48 | 87900 |
| 2022-12-08 | 14.80 | $14.72 | 61331 |
| 2022-12-07 | 14.82 | $14.73 | 79627 |
| 2022-12-06 | 14.83 | $14.75 | 64200 |
| 2022-12-05 | 14.85 | $14.73 | 83336 |
| 2022-12-02 | 14.87 | $14.88 | 58704 |
| 2022-12-01 | 14.86 | $14.90 | 107130 |
| 2022-11-30 | 14.85 | $14.90 | 93500 |
| 2022-11-29 | 14.83 | $14.72 | 87704 |
| 2022-11-28 | 14.85 | $14.77 | 88645 |
| 2022-11-25 | 14.86 | $14.78 | 26120 |
| 2022-11-23 | 14.87 | $14.80 | 70100 |
| 2022-11-22 | 14.88 | $14.86 | 88200 |
| 2022-11-21 | 14.88 | $14.77 | 84800 |
| 2022-11-18 | 14.89 | $14.89 | 78413 |
| 2022-11-17 | 14.88 | $14.96 | 131500 |
| 2022-11-16 | 14.86 | $15.15 | 73400 |
| 2022-11-15 | 14.79 | $15.22 | 209031 |
| 2022-11-14 | 14.69 | $14.78 | 65109 |
| 2022-11-11 | 14.67 | $15.09 | 74115 |
| 2022-11-10 | 14.58 | $15.05 | 100201 |
| 2022-11-09 | 14.49 | $14.78 | 85000 |
| 2022-11-08 | 14.43 | $14.83 | 35189 |
| 2022-11-07 | 14.36 | $14.69 | 70500 |
| 2022-11-04 | 14.31 | $14.60 | 49500 |
| 2022-11-03 | 14.27 | $14.51 | 61946 |
| 2022-11-02 | 14.25 | $14.60 | 73547 |
| 2022-11-01 | 14.20 | $14.61 | 92922 |
| 2022-10-31 | 14.14 | $14.43 | 79700 |
| 2022-10-28 | 14.12 | $14.26 | 92100 |
| 2022-10-27 | 14.13 | $14.27 | 69731 |
| 2022-10-26 | 14.14 | $14.30 | 106600 |
| 2022-10-25 | 14.15 | $14.36 | 63400 |
| 2022-10-24 | 14.15 | $14.18 | 48400 |
| 2022-10-21 | 14.18 | $14.18 | 73720 |
| 2022-10-20 | 14.23 | $14.06 | 114700 |
| 2022-10-19 | 14.31 | $14.15 | 96009 |
| 2022-10-18 | 14.39 | $14.30 | 51200 |
| 2022-10-17 | 14.45 | $14.29 | 80300 |
| 2022-10-14 | 14.53 | $14.24 | 99650 |
| 2022-10-13 | 14.63 | $14.51 | 109600 |
| 2022-10-12 | 14.69 | $14.73 | 70200 |
| 2022-10-11 | 14.72 | $14.86 | 80500 |
| 2022-10-10 | 14.73 | $14.82 | 133719 |
| 2022-10-07 | 14.74 | $14.89 | 70342 |
| 2022-10-06 | 14.75 | $14.97 | 52700 |
| 2022-10-05 | 14.74 | $15.08 | 67800 |
| 2022-10-04 | 14.71 | $15.13 | 81900 |
| 2022-10-03 | 14.67 | $14.69 | 147600 |
| 2022-09-30 | 14.72 | $14.24 | 280083 |
| 2022-09-29 | 14.87 | $14.31 | 113005 |
| 2022-09-28 | 15.03 | $14.79 | 52538 |
| 2022-09-27 | 15.12 | $14.35 | 130406 |
| 2022-09-26 | 15.32 | $14.32 | 167100 |
| 2022-09-23 | 15.56 | $14.90 | 139958 |
| 2022-09-22 | 15.72 | $15.22 | 116014 |
| 2022-09-21 | 15.83 | $15.38 | 94400 |
| 2022-09-20 | 15.93 | $15.49 | 64647 |
| 2022-09-19 | 16.02 | $15.65 | 61209 |
| 2022-09-16 | 16.09 | $15.72 | 72644 |
| 2022-09-15 | 16.16 | $15.86 | 96600 |
| 2022-09-14 | 16.21 | $16.01 | 97500 |
| 2022-09-13 | 16.24 | $16.07 | 109100 |
| 2022-09-12 | 16.25 | $16.27 | 58501 |
| 2022-09-09 | 16.23 | $16.24 | 75800 |
| 2022-09-08 | 16.21 | $16.13 | 82200 |
| 2022-09-07 | 16.20 | $16.05 | 95100 |
| 2022-09-06 | 16.21 | $15.79 | 128100 |
| 2022-09-02 | 16.27 | $16.04 | 103800 |
| 2022-09-01 | 16.29 | $16.05 | 120906 |
| 2022-08-31 | 16.31 | $16.21 | 108819 |
| 2022-08-30 | 16.30 | $16.12 | 93647 |
| 2022-08-29 | 16.31 | $16.13 | 72828 |
| 2022-08-26 | 16.31 | $16.12 | 111043 |
| 2022-08-25 | 16.31 | $16.20 | 48900 |
| 2022-08-24 | 16.29 | $16.12 | 60001 |
| 2022-08-23 | 16.28 | $16.04 | 100300 |
| 2022-08-22 | 16.29 | $15.79 | 90039 |
| 2022-08-19 | 16.35 | $15.93 | 67544 |
| 2022-08-18 | 16.38 | $16.09 | 44237 |
| 2022-08-17 | 16.39 | $16.12 | 83404 |
| 2022-08-16 | 16.39 | $16.22 | 130800 |
| 2022-08-15 | 16.36 | $16.36 | 76500 |
| 2022-08-12 | 16.29 | $16.35 | 155318 |
| 2022-08-11 | 16.21 | $16.70 | 125600 |
| 2022-08-10 | 16.05 | $16.43 | 88939 |
| 2022-08-09 | 15.91 | $16.14 | 126500 |
| 2022-08-08 | 15.81 | $16.15 | 89000 |
| 2022-08-05 | 15.68 | $15.94 | 71900 |
| 2022-08-04 | 15.58 | $15.97 | 75903 |
| 2022-08-03 | 15.45 | $16.00 | 76200 |
| 2022-08-02 | 15.29 | $15.79 | 68346 |
| 2022-08-01 | 15.15 | $15.67 | 89706 |
| 2022-07-29 | 15.02 | $15.43 | 101100 |
| 2022-07-28 | 14.90 | $15.24 | 71817 |
| 2022-07-27 | 14.81 | $15.09 | 88430 |
| 2022-07-26 | 14.74 | $14.95 | 90705 |
| 2022-07-25 | 14.68 | $14.91 | 89900 |
| 2022-07-22 | 14.63 | $14.88 | 50442 |
| 2022-07-21 | 14.57 | $14.86 | 55100 |
| 2022-07-20 | 14.50 | $14.75 | 87709 |
| 2022-07-19 | 14.44 | $14.66 | 70743 |
| 2022-07-18 | 14.40 | $14.54 | 83519 |
| 2022-07-15 | 14.37 | $14.51 | 356011 |
| 2022-07-14 | 14.35 | $14.53 | 87200 |
| 2022-07-13 | 14.32 | $14.78 | 103130 |
| 2022-07-12 | 14.23 | $14.65 | 106226 |
| 2022-07-11 | 14.16 | $14.56 | 181221 |
| 2022-07-08 | 14.09 | $14.42 | 114000 |
| 2022-07-07 | 14.04 | $14.29 | 49600 |
| 2022-07-06 | 14.02 | $14.23 | 115500 |
| 2022-07-05 | 14.00 | $14.29 | 59511 |
| 2022-07-01 | 13.97 | $14.32 | 56007 |
| 2022-06-30 | 13.94 | $14.21 | 115929 |
| 2022-06-29 | 13.92 | $14.14 | 70600 |
| 2022-06-28 | 13.91 | $14.10 | 86100 |
| 2022-06-27 | 13.92 | $14.07 | 71206 |
| 2022-06-24 | 13.93 | $14.00 | 69500 |
| 2022-06-23 | 13.96 | $13.87 | 83020 |
| 2022-06-22 | 14.03 | $13.77 | 76444 |
| 2022-06-21 | 14.14 | $13.75 | 113423 |
| 2022-06-17 | 14.26 | $13.68 | 104700 |
| 2022-06-16 | 14.43 | $13.64 | 449000 |
| 2022-06-15 | 14.62 | $14.32 | 111900 |
| 2022-06-14 | 14.71 | $14.23 | 164600 |
| 2022-06-13 | 14.84 | $14.33 | 211608 |
| 2022-06-10 | 14.96 | $14.88 | 124700 |
| 2022-06-09 | 14.99 | $15.11 | 60700 |
| 2022-06-08 | 14.97 | $15.31 | 97800 |
| 2022-06-07 | 14.91 | $15.27 | 50100 |
| 2022-06-06 | 14.85 | $15.17 | 117500 |
| 2022-06-03 | 14.81 | $15.21 | 97205 |
| 2022-06-02 | 14.74 | $15.26 | 108100 |
| 2022-06-01 | 14.66 | $15.03 | 75700 |
| 2022-05-31 | 14.62 | $14.94 | 175200 |
| 2022-05-27 | 14.59 | $15.09 | 124106 |
| 2022-05-26 | 14.52 | $14.81 | 130507 |
| 2022-05-25 | 14.51 | $14.62 | 183508 |
| 2022-05-24 | 14.53 | $14.57 | 92600 |
| 2022-05-23 | 14.58 | $14.64 | 86900 |
| 2022-05-20 | 14.61 | $14.64 | 98931 |
| 2022-05-19 | 14.66 | $14.61 | 90400 |
| 2022-05-18 | 14.72 | $14.62 | 129900 |
| 2022-05-17 | 14.79 | $14.62 | 102100 |
| 2022-05-16 | 14.88 | $14.49 | 117100 |
| 2022-05-13 | 15.01 | $14.56 | 118638 |
| 2022-05-12 | 15.15 | $14.71 | 124549 |
| 2022-05-11 | 15.28 | $14.87 | 119129 |
| 2022-05-10 | 15.40 | $14.89 | 200100 |
| 2022-05-09 | 15.54 | $14.94 | 235633 |
| 2022-05-06 | 15.69 | $15.42 | 137631 |
| 2022-05-05 | 15.76 | $15.58 | 117137 |
| 2022-05-04 | 15.81 | $15.88 | 56329 |
| 2022-05-03 | 15.81 | $15.70 | 74543 |
| 2022-05-02 | 15.84 | $15.61 | 119900 |
| 2022-04-29 | 15.91 | $15.80 | 133632 |
| 2022-04-28 | 15.94 | $15.91 | 70200 |
| 2022-04-27 | 15.95 | $15.69 | 85000 |
| 2022-04-26 | 16.02 | $15.70 | 112201 |
| 2022-04-25 | 16.09 | $15.77 | 165609 |
| 2022-04-22 | 16.16 | $15.99 | 141940 |
| 2022-04-21 | 16.19 | $16.21 | 93218 |
| 2022-04-20 | 16.18 | $16.26 | 93600 |
| 2022-04-19 | 16.16 | $16.00 | 83600 |
| 2022-04-18 | 16.19 | $15.90 | 89745 |
| 2022-04-14 | 16.25 | $15.99 | 144704 |
| 2022-04-13 | 16.29 | $16.17 | 110840 |
| 2022-04-12 | 16.31 | $16.32 | 112419 |
| 2022-04-11 | 16.29 | $16.11 | 126500 |
| 2022-04-08 | 16.32 | $16.48 | 137241 |
| 2022-04-07 | 16.27 | $16.48 | 76600 |
| 2022-04-06 | 16.22 | $16.38 | 96740 |
| 2022-04-05 | 16.18 | $16.48 | 99024 |
| 2022-04-04 | 16.10 | $16.68 | 118837 |
| 2022-04-01 | 15.98 | $16.48 | 115000 |
| 2022-03-31 | 15.87 | $16.48 | 192525 |
| 2022-03-30 | 15.75 | $16.32 | 95847 |
| 2022-03-29 | 15.65 | $16.30 | 162507 |
| 2022-03-28 | 15.53 | $15.99 | 168321 |
| 2022-03-25 | 15.46 | $15.74 | 114000 |
| 2022-03-24 | 15.44 | $15.69 | 87800 |
| 2022-03-23 | 15.42 | $15.64 | 108800 |
| 2022-03-22 | 15.41 | $15.64 | 110199 |
| 2022-03-21 | 15.40 | $15.48 | 117734 |
| 2022-03-18 | 15.43 | $15.66 | 116000 |
| 2022-03-17 | 15.43 | $15.66 | 89923 |
| 2022-03-16 | 15.43 | $15.42 | 93132 |
| 2022-03-15 | 15.48 | $15.22 | 72141 |
| 2022-03-14 | 15.58 | $15.17 | 193124 |
| 2022-03-11 | 15.71 | $15.69 | 92300 |
| 2022-03-10 | 15.76 | $15.74 | 123500 |
| 2022-03-09 | 15.81 | $15.86 | 60400 |
| 2022-03-08 | 15.84 | $15.82 | 110105 |
| 2022-03-07 | 15.88 | $15.75 | 146502 |
| 2022-03-04 | 15.95 | $16.04 | 150600 |
| 2022-03-03 | 15.98 | $16.18 | 201400 |
| 2022-03-02 | 15.98 | $16.30 | 78815 |
| 2022-03-01 | 15.95 | $16.20 | 76708 |
| 2022-02-28 | 15.94 | $16.22 | 152802 |
| 2022-02-25 | 15.94 | $16.10 | 109733 |
| 2022-02-24 | 15.95 | $15.87 | 177609 |
| 2022-02-23 | 16.03 | $15.78 | 140717 |
| 2022-02-22 | 16.13 | $15.91 | 135641 |
| 2022-02-18 | 16.23 | $16.17 | 75044 |
| 2022-02-17 | 16.29 | $16.20 | 70600 |
| 2022-02-16 | 16.36 | $16.27 | 69000 |
| 2022-02-15 | 16.43 | $16.21 | 80215 |
| 2022-02-14 | 16.52 | $16.22 | 167600 |
| 2022-02-11 | 16.62 | $16.62 | 169900 |
| 2022-02-10 | 16.66 | $16.84 | 91826 |
| 2022-02-09 | 16.67 | $17.10 | 151226 |
| 2022-02-08 | 16.62 | $16.81 | 57406 |
| 2022-02-07 | 16.62 | $16.79 | 100800 |
| 2022-02-04 | 16.64 | $16.78 | 94628 |
| 2022-02-03 | 16.66 | $16.87 | 70000 |
| 2022-02-02 | 16.67 | $16.99 | 94300 |
| 2022-02-01 | 16.65 | $16.95 | 130100 |
| 2022-01-31 | 16.65 | $16.75 | 128146 |
| 2022-01-28 | 16.69 | $16.64 | 123400 |
| 2022-01-27 | 16.76 | $16.62 | 68000 |
| 2022-01-26 | 16.85 | $16.55 | 166109 |
| 2022-01-25 | 16.98 | $16.43 | 178500 |
| 2022-01-24 | 17.15 | $16.36 | 478523 |
| 2022-01-21 | 17.37 | $16.69 | 724120 |
| 2022-01-20 | 17.56 | $17.22 | 102994 |
| 2022-01-19 | 17.66 | $17.25 | 141300 |
| 2022-01-18 | 17.78 | $17.36 | 181137 |
| 2022-01-14 | 17.89 | $17.59 | 112700 |
| 2022-01-13 | 17.98 | $17.84 | 140800 |
| 2022-01-12 | 18.03 | $17.98 | 105900 |
| 2022-01-11 | 18.05 | $17.99 | 133600 |
| 2022-01-10 | 18.08 | $17.91 | 107100 |
| 2022-01-07 | 18.14 | $17.90 | 73800 |
| 2022-01-06 | 18.20 | $17.92 | 75200 |
| 2022-01-05 | 18.27 | $17.98 | 149800 |
| 2022-01-04 | 18.34 | $18.11 | 129636 |
| 2022-01-03 | 18.39 | $18.10 | 180373 |
| 2021-12-31 | 18.46 | $18.14 | 392804 |
| 2021-12-30 | 18.52 | $18.52 | 75530 |
| 2021-12-29 | 18.52 | $18.72 | 95500 |
| 2021-12-28 | 18.47 | $18.66 | 73800 |
| 2021-12-27 | 18.43 | $18.67 | 102914 |
| 2021-12-23 | 18.38 | $18.72 | 179835 |
| 2021-12-22 | 18.31 | $18.47 | 93800 |
| 2021-12-21 | 18.28 | $18.51 | 102546 |
| 2021-12-20 | 18.24 | $18.31 | 121500 |
| 2021-12-17 | 18.24 | $18.41 | 74910 |
| 2021-12-16 | 18.21 | $18.26 | 62100 |
| 2021-12-15 | 18.22 | $18.22 | 100300 |
| 2021-12-14 | 18.23 | $18.20 | 108541 |
| 2021-12-13 | 18.25 | $18.26 | 73230 |
| 2021-12-10 | 18.26 | $18.55 | 70444 |
| 2021-12-09 | 18.22 | $18.47 | 70700 |
| 2021-12-08 | 18.18 | $18.42 | 81528 |
| 2021-12-07 | 18.15 | $18.24 | 114400 |
| 2021-12-06 | 18.15 | $18.23 | 71608 |
| 2021-12-03 | 18.16 | $18.14 | 59735 |
| 2021-12-02 | 18.19 | $18.10 | 124705 |
| 2021-12-01 | 18.23 | $17.96 | 219661 |
| 2021-11-30 | 18.31 | $18.15 | 139000 |
| 2021-11-29 | 18.37 | $18.19 | 106200 |
| 2021-11-26 | 18.42 | $18.24 | 39000 |
| 2021-11-24 | 18.48 | $18.29 | 50100 |
| 2021-11-23 | 18.53 | $18.21 | 153400 |
| 2021-11-22 | 18.61 | $18.40 | 154400 |
| 2021-11-19 | 18.66 | $18.51 | 56717 |
| 2021-11-18 | 18.70 | $18.56 | 53009 |
| 2021-11-17 | 18.73 | $18.62 | 45423 |
| 2021-11-16 | 18.76 | $18.64 | 86712 |
| 2021-11-15 | 18.79 | $18.69 | 73038 |
| 2021-11-12 | 18.81 | $18.73 | 93425 |
| 2021-11-11 | 18.82 | $18.78 | 85340 |
| 2021-11-10 | 18.83 | $18.62 | 129400 |
| 2021-11-09 | 18.87 | $18.71 | 146644 |
| 2021-11-08 | 18.90 | $18.79 | 149802 |
| 2021-11-05 | 18.92 | $18.95 | 63900 |
| 2021-11-04 | 18.90 | $18.90 | 49200 |
| 2021-11-03 | 18.90 | $18.89 | 66125 |
| 2021-11-02 | 18.89 | $18.87 | 89607 |
| 2021-11-01 | 18.89 | $18.84 | 133149 |
| 2021-10-29 | 18.89 | $18.90 | 83314 |
| 2021-10-28 | 18.88 | $18.99 | 196633 |
| 2021-10-27 | 18.85 | $18.85 | 99900 |
| 2021-10-26 | 18.85 | $18.89 | 74302 |
| 2021-10-25 | 18.83 | $18.78 | 83900 |
| 2021-10-22 | 18.83 | $18.99 | 78500 |
| 2021-10-21 | 18.79 | $18.90 | 55300 |
| 2021-10-20 | 18.77 | $18.88 | 76800 |
| 2021-10-19 | 18.74 | $18.80 | 74042 |
| 2021-10-18 | 18.72 | $18.48 | 120849 |
| 2021-10-15 | 18.77 | $18.63 | 96499 |
| 2021-10-14 | 18.80 | $18.78 | 83800 |
| 2021-10-13 | 18.80 | $18.98 | 121023 |
| 2021-10-12 | 18.75 | $18.79 | 81600 |
| 2021-10-11 | 18.74 | $18.84 | 69900 |
| 2021-10-08 | 18.71 | $18.87 | 67322 |
| 2021-10-07 | 18.68 | $18.78 | 91248 |
| 2021-10-06 | 18.66 | $18.79 | 65124 |
| 2021-10-05 | 18.63 | $18.72 | 83600 |
| 2021-10-04 | 18.61 | $18.74 | 74028 |
| 2021-10-01 | 18.58 | $18.69 | 72800 |
| 2021-09-30 | 18.57 | $18.71 | 89949 |
| 2021-09-29 | 18.54 | $18.55 | 75400 |
| 2021-09-28 | 18.55 | $18.52 | 88700 |
| 2021-09-27 | 18.56 | $18.43 | 98800 |
| 2021-09-24 | 18.59 | $18.45 | 81301 |
| 2021-09-23 | 18.63 | $18.53 | 107900 |
| 2021-09-22 | 18.65 | $18.41 | 86525 |
| 2021-09-21 | 18.70 | $18.35 | 99826 |
| 2021-09-20 | 18.78 | $18.31 | 218419 |
| 2021-09-17 | 18.87 | $18.70 | 51700 |
| 2021-09-16 | 18.90 | $18.73 | 121009 |
| 2021-09-15 | 18.92 | $19.01 | 70400 |
| 2021-09-14 | 18.89 | $19.03 | 102300 |
| 2021-09-13 | 18.85 | $19.15 | 115642 |
| 2021-09-10 | 18.78 | $18.93 | 107438 |
| 2021-09-09 | 18.74 | $18.91 | 88600 |
| 2021-09-08 | 18.70 | $18.85 | 65200 |
| 2021-09-07 | 18.66 | $18.81 | 104300 |
| 2021-09-03 | 18.63 | $18.79 | 70600 |
| 2021-09-02 | 18.59 | $18.70 | 64647 |
| 2021-09-01 | 18.57 | $18.71 | 81385 |
| 2021-08-31 | 18.54 | $18.65 | 101741 |
| 2021-08-30 | 18.53 | $18.53 | 102919 |
| 2021-08-27 | 18.53 | $18.50 | 104149 |
| 2021-08-26 | 18.54 | $18.42 | 86722 |
| 2021-08-25 | 18.57 | $18.49 | 120133 |
| 2021-08-24 | 18.60 | $18.55 | 121300 |
| 2021-08-23 | 18.61 | $18.65 | 123100 |
| 2021-08-20 | 18.60 | $18.43 | 96421 |
| 2021-08-19 | 18.64 | $18.49 | 79700 |
| 2021-08-18 | 18.67 | $18.55 | 63504 |
| 2021-08-17 | 18.70 | $18.55 | 50700 |
| 2021-08-16 | 18.73 | $18.60 | 111100 |
| 2021-08-13 | 18.75 | $18.77 | 119300 |
| 2021-08-12 | 18.74 | $19.07 | 138700 |
| 2021-08-11 | 18.67 | $18.83 | 83522 |
| 2021-08-10 | 18.63 | $18.80 | 112400 |
| 2021-08-09 | 18.60 | $18.60 | 267705 |
| 2021-08-06 | 18.60 | $18.65 | 145917 |
| 2021-08-05 | 18.59 | $18.70 | 233108 |
| 2021-08-04 | 18.57 | $18.72 | 103500 |
| 2021-08-03 | 18.55 | $18.67 | 181721 |
| 2021-08-02 | 18.53 | $18.54 | 150943 |
| 2021-07-30 | 18.53 | $18.50 | 86300 |
| 2021-07-29 | 18.55 | $18.51 | 125800 |
| 2021-07-28 | 18.56 | $18.57 | 151100 |
| 2021-07-27 | 18.56 | $18.69 | 48000 |
| 2021-07-26 | 18.54 | $18.59 | 66200 |
| 2021-07-23 | 18.54 | $18.61 | 104044 |
| 2021-07-22 | 18.54 | $18.56 | 128700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.39
2026-07-17
Close Price
$12.30
Vol: 592000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.21
Average
14.91
Maximum
19.02
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.39 | $12.30 | 592000 |
| 2026-07-16 | 12.43 | $12.32 | 253000 |
| 2026-07-15 | 12.47 | $12.35 | 404344 |
| 2026-07-14 | 12.50 | $12.45 | 427900 |
| 2026-07-13 | 12.52 | $12.50 | 167329 |
| 2026-07-10 | 12.51 | $12.50 | 220300 |
| 2026-07-09 | 12.51 | $12.56 | 200305 |
| 2026-07-08 | 12.49 | $12.51 | 257147 |
| 2026-07-07 | 12.48 | $12.53 | 239400 |
| 2026-07-06 | 12.46 | $12.55 | 175218 |
| 2026-07-02 | 12.43 | $12.50 | 241235 |
| 2026-07-01 | 12.42 | $12.48 | 295800 |
| 2026-06-30 | 12.40 | $12.52 | 355900 |
| 2026-06-29 | 12.37 | $12.46 | 350500 |
| 2026-06-26 | 12.35 | $12.34 | 343089 |
| 2026-06-25 | 12.36 | $12.38 | 351913 |
| 2026-06-24 | 12.37 | $12.38 | 244800 |
| 2026-06-23 | 12.38 | $12.37 | 196200 |
| 2026-06-22 | 12.40 | $12.36 | 350144 |
| 2026-06-18 | 12.42 | $12.34 | 369159 |
| 2026-06-17 | 12.46 | $12.28 | 340058 |
| 2026-06-16 | 12.52 | $12.48 | 304444 |
| 2026-06-15 | 12.53 | $12.47 | 304997 |
| 2026-06-12 | 12.55 | $12.57 | 214100 |
| 2026-06-11 | 12.55 | $12.60 | 199641 |
| 2026-06-10 | 12.53 | $12.53 | 219100 |
| 2026-06-09 | 12.53 | $12.49 | 265500 |
| 2026-06-08 | 12.55 | $12.55 | 307027 |
| 2026-06-05 | 12.55 | $12.52 | 186400 |
| 2026-06-04 | 12.56 | $12.66 | 337320 |
| 2026-06-03 | 12.53 | $12.57 | 296404 |
| 2026-06-02 | 12.52 | $12.64 | 238300 |
| 2026-06-01 | 12.48 | $12.59 | 265820 |
| 2026-05-29 | 12.46 | $12.61 | 316007 |
| 2026-05-28 | 12.42 | $12.58 | 228600 |
| 2026-05-27 | 12.39 | $12.51 | 228400 |
| 2026-05-26 | 12.37 | $12.45 | 404719 |
| 2026-05-22 | 12.37 | $12.44 | 215900 |
| 2026-05-21 | 12.38 | $12.38 | 312668 |
| 2026-05-20 | 12.40 | $12.35 | 209339 |
| 2026-05-19 | 12.45 | $12.21 | 232666 |
| 2026-05-18 | 12.55 | $12.29 | 317316 |
| 2026-05-15 | 12.65 | $12.37 | 356213 |
| 2026-05-14 | 12.75 | $12.63 | 334738 |
| 2026-05-13 | 12.78 | $12.69 | 252700 |
| 2026-05-12 | 12.80 | $12.66 | 226103 |
| 2026-05-11 | 12.84 | $12.77 | 276300 |
| 2026-05-08 | 12.85 | $12.82 | 247500 |
| 2026-05-07 | 12.84 | $12.81 | 214800 |
| 2026-05-06 | 12.83 | $12.84 | 251300 |
| 2026-05-05 | 12.81 | $12.76 | 226200 |
| 2026-05-04 | 12.82 | $12.73 | 151900 |
| 2026-05-01 | 12.83 | $12.81 | 233200 |
| 2026-04-30 | 12.81 | $12.82 | 265600 |
| 2026-04-29 | 12.79 | $12.78 | 438008 |
| 2026-04-28 | 12.78 | $12.75 | 174515 |
| 2026-04-27 | 12.78 | $12.75 | 164628 |
| 2026-04-24 | 12.77 | $12.74 | 300100 |
| 2026-04-23 | 12.76 | $12.67 | 146100 |
| 2026-04-22 | 12.77 | $12.74 | 298100 |
| 2026-04-21 | 12.76 | $12.68 | 231623 |
| 2026-04-20 | 12.77 | $12.77 | 206800 |
| 2026-04-17 | 12.74 | $12.75 | 262200 |
| 2026-04-16 | 12.72 | $12.69 | 283903 |
| 2026-04-15 | 12.72 | $12.68 | 484608 |
| 2026-04-14 | 12.71 | $12.82 | 252235 |
| 2026-04-13 | 12.65 | $12.79 | 420108 |
| 2026-04-10 | 12.60 | $12.76 | 364300 |
| 2026-04-09 | 12.54 | $12.72 | 154502 |
| 2026-04-08 | 12.48 | $12.73 | 321936 |
| 2026-04-07 | 12.41 | $12.54 | 417012 |
| 2026-04-06 | 12.38 | $12.59 | 262900 |
| 2026-04-02 | 12.34 | $12.52 | 535112 |
| 2026-04-01 | 12.30 | $12.56 | 253765 |
| 2026-03-31 | 12.26 | $12.52 | 586700 |
| 2026-03-30 | 12.21 | $12.27 | 231500 |
| 2026-03-27 | 12.24 | $12.23 | 299800 |
| 2026-03-26 | 12.29 | $12.33 | 215300 |
| 2026-03-25 | 12.33 | $12.45 | 148439 |
| 2026-03-24 | 12.34 | $12.37 | 226900 |
| 2026-03-23 | 12.38 | $12.40 | 308956 |
| 2026-03-20 | 12.42 | $12.31 | 372100 |
| 2026-03-19 | 12.50 | $12.50 | 193700 |
| 2026-03-18 | 12.55 | $12.57 | 163868 |
| 2026-03-17 | 12.59 | $12.60 | 182116 |
| 2026-03-16 | 12.63 | $12.55 | 170600 |
| 2026-03-13 | 12.69 | $12.50 | 307400 |
| 2026-03-12 | 12.79 | $12.73 | 301568 |
| 2026-03-11 | 12.84 | $12.85 | 239426 |
| 2026-03-10 | 12.87 | $12.84 | 207000 |
| 2026-03-09 | 12.91 | $12.75 | 464600 |
| 2026-03-06 | 12.98 | $12.85 | 368100 |
| 2026-03-05 | 13.04 | $13.06 | 218956 |
| 2026-03-04 | 13.05 | $13.08 | 179404 |
| 2026-03-03 | 13.06 | $13.03 | 219433 |
| 2026-03-02 | 13.08 | $13.09 | 384100 |
| 2026-02-27 | 13.09 | $13.05 | 222544 |
| 2026-02-26 | 13.12 | $13.09 | 196645 |
| 2026-02-25 | 13.14 | $13.10 | 184611 |
| 2026-02-24 | 13.17 | $13.10 | 228152 |
| 2026-02-23 | 13.19 | $13.11 | 201200 |
| 2026-02-20 | 13.23 | $13.18 | 238300 |
| 2026-02-19 | 13.24 | $13.20 | 128339 |
| 2026-02-18 | 13.26 | $13.22 | 143031 |
| 2026-02-17 | 13.27 | $13.18 | 198200 |
| 2026-02-13 | 13.30 | $13.15 | 773007 |
| 2026-02-12 | 13.34 | $13.31 | 235298 |
| 2026-02-11 | 13.34 | $13.40 | 176800 |
| 2026-02-10 | 13.31 | $13.38 | 201200 |
| 2026-02-09 | 13.28 | $13.33 | 165436 |
| 2026-02-06 | 13.26 | $13.26 | 139000 |
| 2026-02-05 | 13.25 | $13.24 | 383786 |
| 2026-02-04 | 13.25 | $13.25 | 181043 |
| 2026-02-03 | 13.25 | $13.26 | 185509 |
| 2026-02-02 | 13.24 | $13.22 | 351938 |
| 2026-01-30 | 13.24 | $13.24 | 180640 |
| 2026-01-29 | 13.24 | $13.25 | 242772 |
| 2026-01-28 | 13.23 | $13.23 | 203631 |
| 2026-01-27 | 13.23 | $13.21 | 326835 |
| 2026-01-26 | 13.24 | $13.23 | 189700 |
| 2026-01-23 | 13.23 | $13.17 | 324900 |
| 2026-01-22 | 13.25 | $13.20 | 321047 |
| 2026-01-21 | 13.26 | $13.22 | 335700 |
| 2026-01-20 | 13.26 | $13.12 | 412943 |
| 2026-01-16 | 13.30 | $13.28 | 338278 |
| 2026-01-15 | 13.29 | $13.35 | 426100 |
| 2026-01-14 | 13.26 | $13.28 | 186800 |
| 2026-01-13 | 13.24 | $13.30 | 200159 |
| 2026-01-12 | 13.21 | $13.29 | 287400 |
| 2026-01-09 | 13.18 | $13.21 | 410235 |
| 2026-01-08 | 13.16 | $13.20 | 327700 |
| 2026-01-07 | 13.15 | $13.16 | 260713 |
| 2026-01-06 | 13.14 | $13.18 | 354140 |
| 2026-01-05 | 13.13 | $13.17 | 513600 |
| 2026-01-02 | 13.12 | $13.11 | 416137 |
| 2025-12-31 | 13.12 | $13.06 | 785700 |
| 2025-12-30 | 13.14 | $13.14 | 644843 |
| 2025-12-29 | 13.14 | $13.13 | 393400 |
| 2025-12-26 | 13.15 | $13.18 | 274700 |
| 2025-12-24 | 13.13 | $13.14 | 196500 |
| 2025-12-23 | 13.13 | $13.06 | 378800 |
| 2025-12-22 | 13.16 | $13.07 | 442865 |
| 2025-12-19 | 13.19 | $13.15 | 306600 |
| 2025-12-18 | 13.19 | $13.20 | 311046 |
| 2025-12-17 | 13.19 | $13.17 | 264000 |
| 2025-12-16 | 13.19 | $13.14 | 270900 |
| 2025-12-15 | 13.20 | $13.16 | 296600 |
| 2025-12-12 | 13.21 | $13.18 | 331044 |
| 2025-12-11 | 13.21 | $13.19 | 208200 |
| 2025-12-10 | 13.21 | $13.19 | 392502 |
| 2025-12-09 | 13.21 | $13.17 | 269900 |
| 2025-12-08 | 13.21 | $13.16 | 559933 |
| 2025-12-05 | 13.22 | $13.23 | 159200 |
| 2025-12-04 | 13.21 | $13.24 | 223255 |
| 2025-12-03 | 13.19 | $13.24 | 240053 |
| 2025-12-02 | 13.17 | $13.20 | 217000 |
| 2025-12-01 | 13.15 | $13.20 | 300628 |
| 2025-11-28 | 13.13 | $13.24 | 237828 |
| 2025-11-26 | 13.10 | $13.21 | 253500 |
| 2025-11-25 | 13.07 | $13.19 | 313341 |
| 2025-11-24 | 13.03 | $13.12 | 337430 |
| 2025-11-21 | 13.02 | $13.03 | 557848 |
| 2025-11-20 | 13.03 | $12.91 | 898900 |
| 2025-11-19 | 13.08 | $12.97 | 526736 |
| 2025-11-18 | 13.12 | $12.95 | 279790 |
| 2025-11-17 | 13.19 | $13.02 | 303569 |
| 2025-11-14 | 13.24 | $13.11 | 310226 |
| 2025-11-13 | 13.27 | $13.20 | 185800 |
| 2025-11-12 | 13.29 | $13.30 | 207613 |
| 2025-11-11 | 13.28 | $13.33 | 172164 |
| 2025-11-10 | 13.25 | $13.29 | 192200 |
| 2025-11-07 | 13.23 | $13.27 | 229141 |
| 2025-11-06 | 13.22 | $13.24 | 179300 |
| 2025-11-05 | 13.21 | $13.20 | 565374 |
| 2025-11-04 | 13.21 | $13.21 | 234100 |
| 2025-11-03 | 13.20 | $13.21 | 276700 |
| 2025-10-31 | 13.20 | $13.24 | 224400 |
| 2025-10-30 | 13.19 | $13.19 | 298700 |
| 2025-10-29 | 13.19 | $13.19 | 210041 |
| 2025-10-28 | 13.20 | $13.22 | 280836 |
| 2025-10-27 | 13.20 | $13.29 | 297815 |
| 2025-10-24 | 13.17 | $13.25 | 250500 |
| 2025-10-23 | 13.16 | $13.27 | 142613 |
| 2025-10-22 | 13.13 | $13.24 | 202543 |
| 2025-10-21 | 13.11 | $13.20 | 360845 |
| 2025-10-20 | 13.10 | $13.05 | 415300 |
| 2025-10-17 | 13.14 | $13.05 | 611600 |
| 2025-10-16 | 13.20 | $13.06 | 476583 |
| 2025-10-15 | 13.26 | $13.15 | 424158 |
| 2025-10-14 | 13.30 | $13.27 | 309235 |
| 2025-10-13 | 13.32 | $13.32 | 422431 |
| 2025-10-10 | 13.33 | $13.30 | 345223 |
| 2025-10-09 | 13.35 | $13.41 | 310135 |
| 2025-10-08 | 13.34 | $13.41 | 335537 |
| 2025-10-07 | 13.33 | $13.37 | 315800 |
| 2025-10-06 | 13.34 | $13.35 | 430018 |
| 2025-10-03 | 13.35 | $13.40 | 459700 |
| 2025-10-02 | 13.35 | $13.44 | 432617 |
| 2025-10-01 | 13.34 | $13.43 | 430835 |
| 2025-09-30 | 13.33 | $13.39 | 455000 |
| 2025-09-29 | 13.33 | $13.34 | 348500 |
| 2025-09-26 | 13.36 | $13.31 | 784700 |
| 2025-09-25 | 13.40 | $13.44 | 339600 |
| 2025-09-24 | 13.42 | $13.53 | 391900 |
| 2025-09-23 | 13.41 | $13.49 | 289200 |
| 2025-09-22 | 13.41 | $13.49 | 553919 |
| 2025-09-19 | 13.42 | $13.46 | 584904 |
| 2025-09-18 | 13.44 | $13.42 | 952856 |
| 2025-09-17 | 13.49 | $13.37 | 1.8M |
| 2025-09-16 | 13.56 | $13.53 | 546007 |
| 2025-09-15 | 13.60 | $13.61 | 260706 |
| 2025-09-12 | 13.63 | $13.79 | 283100 |
| 2025-09-11 | 13.61 | $13.91 | 530900 |
| 2025-09-10 | 13.55 | $13.95 | 502533 |
| 2025-09-09 | 13.47 | $13.84 | 411200 |
| 2025-09-08 | 13.41 | $13.66 | 527708 |
| 2025-09-05 | 13.40 | $13.57 | 574472 |
| 2025-09-04 | 13.42 | $13.55 | 474829 |
| 2025-09-03 | 13.46 | $13.44 | 612530 |
| 2025-09-02 | 13.54 | $13.57 | 459512 |
| 2025-08-29 | 13.61 | $13.70 | 326174 |
| 2025-08-28 | 13.66 | $13.72 | 429100 |
| 2025-08-27 | 13.72 | $13.73 | 322700 |
| 2025-08-26 | 13.79 | $13.78 | 248179 |
| 2025-08-25 | 13.86 | $13.67 | 391434 |
| 2025-08-22 | 14.00 | $13.78 | 483529 |
| 2025-08-21 | 14.13 | $13.70 | 398904 |
| 2025-08-20 | 14.32 | $13.90 | 351103 |
| 2025-08-19 | 14.49 | $13.84 | 1.1M |
| 2025-08-18 | 14.72 | $14.47 | 578635 |
| 2025-08-15 | 14.79 | $14.62 | 877660 |
| 2025-08-14 | 14.84 | $14.86 | 801730 |
| 2025-08-13 | 14.82 | $14.89 | 481400 |
| 2025-08-12 | 14.78 | $14.83 | 447681 |
| 2025-08-11 | 14.76 | $14.73 | 300500 |
| 2025-08-08 | 14.75 | $14.75 | 555500 |
| 2025-08-07 | 14.75 | $14.77 | 624300 |
| 2025-08-06 | 14.73 | $14.77 | 112144 |
| 2025-08-05 | 14.70 | $14.77 | 188381 |
| 2025-08-04 | 14.67 | $14.74 | 194300 |
| 2025-08-01 | 14.65 | $14.66 | 125305 |
| 2025-07-31 | 14.64 | $14.68 | 165900 |
| 2025-07-30 | 14.62 | $14.67 | 212774 |
| 2025-07-29 | 14.61 | $14.65 | 79534 |
| 2025-07-28 | 14.59 | $14.64 | 82600 |
| 2025-07-25 | 14.57 | $14.60 | 93200 |
| 2025-07-24 | 14.57 | $14.56 | 147504 |
| 2025-07-23 | 14.57 | $14.54 | 164131 |
| 2025-07-22 | 14.58 | $14.56 | 166300 |
| 2025-07-21 | 14.59 | $14.54 | 228600 |
| 2025-07-18 | 14.61 | $14.60 | 630127 |
| 2025-07-17 | 14.61 | $14.47 | 207030 |
| 2025-07-16 | 14.64 | $14.46 | 322200 |
| 2025-07-15 | 14.69 | $14.54 | 315400 |
| 2025-07-14 | 14.73 | $14.66 | 496719 |
| 2025-07-11 | 14.73 | $14.68 | 164900 |
| 2025-07-10 | 14.72 | $14.74 | 235130 |
| 2025-07-09 | 14.69 | $14.71 | 208346 |
| 2025-07-08 | 14.67 | $14.64 | 184100 |
| 2025-07-07 | 14.65 | $14.64 | 185724 |
| 2025-07-03 | 14.64 | $14.64 | 75000 |
| 2025-07-02 | 14.61 | $14.66 | 110946 |
| 2025-07-01 | 14.58 | $14.65 | 173500 |
| 2025-06-30 | 14.54 | $14.60 | 196406 |
| 2025-06-27 | 14.50 | $14.57 | 124900 |
| 2025-06-26 | 14.46 | $14.50 | 170035 |
| 2025-06-25 | 14.44 | $14.46 | 133100 |
| 2025-06-24 | 14.43 | $14.42 | 122002 |
| 2025-06-23 | 14.42 | $14.42 | 112340 |
| 2025-06-20 | 14.41 | $14.37 | 105300 |
| 2025-06-18 | 14.41 | $14.37 | 131718 |
| 2025-06-17 | 14.41 | $14.37 | 84924 |
| 2025-06-16 | 14.42 | $14.37 | 86145 |
| 2025-06-13 | 14.42 | $14.37 | 264000 |
| 2025-06-12 | 14.42 | $14.49 | 179700 |
| 2025-06-11 | 14.38 | $14.40 | 111500 |
| 2025-06-10 | 14.36 | $14.37 | 63937 |
| 2025-06-09 | 14.35 | $14.37 | 91700 |
| 2025-06-06 | 14.33 | $14.34 | 74345 |
| 2025-06-05 | 14.32 | $14.29 | 107805 |
| 2025-06-04 | 14.32 | $14.35 | 76300 |
| 2025-06-03 | 14.30 | $14.34 | 142100 |
| 2025-06-02 | 14.28 | $14.28 | 102327 |
| 2025-05-30 | 14.27 | $14.23 | 98681 |
| 2025-05-29 | 14.27 | $14.19 | 128300 |
| 2025-05-28 | 14.29 | $14.07 | 211400 |
| 2025-05-27 | 14.34 | $14.16 | 391629 |
| 2025-05-23 | 14.38 | $14.25 | 70544 |
| 2025-05-22 | 14.40 | $14.23 | 87267 |
| 2025-05-21 | 14.43 | $14.18 | 95325 |
| 2025-05-20 | 14.47 | $14.33 | 99484 |
| 2025-05-19 | 14.48 | $14.37 | 62328 |
| 2025-05-16 | 14.47 | $14.36 | 54533 |
| 2025-05-15 | 14.46 | $14.34 | 89402 |
| 2025-05-14 | 14.45 | $14.47 | 174455 |
| 2025-05-13 | 14.39 | $14.47 | 136300 |
| 2025-05-12 | 14.32 | $14.42 | 144600 |
| 2025-05-09 | 14.25 | $14.31 | 101214 |
| 2025-05-08 | 14.19 | $14.19 | 118831 |
| 2025-05-07 | 14.16 | $14.18 | 100324 |
| 2025-05-06 | 14.12 | $14.15 | 61300 |
| 2025-05-05 | 14.08 | $14.15 | 92607 |
| 2025-05-02 | 14.04 | $14.24 | 81500 |
| 2025-05-01 | 13.95 | $14.13 | 85600 |
| 2025-04-30 | 13.88 | $14.06 | 153436 |
| 2025-04-29 | 13.81 | $14.04 | 109943 |
| 2025-04-28 | 13.74 | $13.99 | 79026 |
| 2025-04-25 | 13.67 | $13.95 | 127730 |
| 2025-04-24 | 13.61 | $13.90 | 57549 |
| 2025-04-23 | 13.54 | $13.82 | 74500 |
| 2025-04-22 | 13.49 | $13.68 | 79000 |
| 2025-04-21 | 13.47 | $13.60 | 173200 |
| 2025-04-17 | 13.48 | $13.73 | 147446 |
| 2025-04-16 | 13.46 | $13.68 | 101800 |
| 2025-04-15 | 13.45 | $13.74 | 95949 |
| 2025-04-14 | 13.43 | $13.66 | 280600 |
| 2025-04-11 | 13.43 | $13.49 | 172420 |
| 2025-04-10 | 13.50 | $13.49 | 146506 |
| 2025-04-09 | 13.58 | $13.76 | 184718 |
| 2025-04-08 | 13.60 | $13.20 | 334300 |
| 2025-04-07 | 13.81 | $13.11 | 509046 |
| 2025-04-04 | 14.10 | $13.38 | 719029 |
| 2025-04-03 | 14.37 | $14.27 | 216342 |
| 2025-04-02 | 14.41 | $14.43 | 156527 |
| 2025-04-01 | 14.42 | $14.40 | 301600 |
| 2025-03-31 | 14.44 | $14.48 | 176019 |
| 2025-03-28 | 14.44 | $14.46 | 99321 |
| 2025-03-27 | 14.44 | $14.45 | 95516 |
| 2025-03-26 | 14.46 | $14.50 | 71112 |
| 2025-03-25 | 14.46 | $14.52 | 82119 |
| 2025-03-24 | 14.45 | $14.49 | 180900 |
| 2025-03-21 | 14.45 | $14.49 | 106631 |
| 2025-03-20 | 14.46 | $14.49 | 110500 |
| 2025-03-19 | 14.47 | $14.44 | 202134 |
| 2025-03-18 | 14.50 | $14.43 | 183502 |
| 2025-03-17 | 14.54 | $14.43 | 203322 |
| 2025-03-14 | 14.58 | $14.54 | 169700 |
| 2025-03-13 | 14.61 | $14.57 | 179300 |
| 2025-03-12 | 14.63 | $14.60 | 254227 |
| 2025-03-11 | 14.64 | $14.62 | 240200 |
| 2025-03-10 | 14.66 | $14.66 | 207372 |
| 2025-03-07 | 14.66 | $14.65 | 243416 |
| 2025-03-06 | 14.67 | $14.67 | 243000 |
| 2025-03-05 | 14.67 | $14.68 | 292900 |
| 2025-03-04 | 14.67 | $14.68 | 200200 |
| 2025-03-03 | 14.68 | $14.74 | 183218 |
| 2025-02-28 | 14.66 | $14.69 | 233427 |
| 2025-02-27 | 14.66 | $14.66 | 163600 |
| 2025-02-26 | 14.66 | $14.66 | 151614 |
| 2025-02-25 | 14.67 | $14.63 | 146500 |
| 2025-02-24 | 14.69 | $14.69 | 153748 |
| 2025-02-21 | 14.70 | $14.60 | 112100 |
| 2025-02-20 | 14.73 | $14.67 | 143700 |
| 2025-02-19 | 14.75 | $14.65 | 125900 |
| 2025-02-18 | 14.78 | $14.67 | 190500 |
| 2025-02-14 | 14.81 | $14.76 | 117600 |
| 2025-02-13 | 14.81 | $14.82 | 272700 |
| 2025-02-12 | 14.80 | $14.76 | 129979 |
| 2025-02-11 | 14.81 | $14.76 | 136129 |
| 2025-02-10 | 14.81 | $14.73 | 329346 |
| 2025-02-07 | 14.82 | $14.72 | 211900 |
| 2025-02-06 | 14.84 | $14.79 | 203919 |
| 2025-02-05 | 14.84 | $14.84 | 168400 |
| 2025-02-04 | 14.82 | $14.84 | 166527 |
| 2025-02-03 | 14.79 | $14.85 | 202746 |
| 2025-01-31 | 14.76 | $14.77 | 146518 |
| 2025-01-30 | 14.74 | $14.71 | 140800 |
| 2025-01-29 | 14.74 | $14.72 | 134200 |
| 2025-01-28 | 14.73 | $14.71 | 92900 |
| 2025-01-27 | 14.72 | $14.66 | 167100 |
| 2025-01-24 | 14.73 | $14.68 | 215700 |
| 2025-01-23 | 14.73 | $14.74 | 154020 |
| 2025-01-22 | 14.71 | $14.74 | 189400 |
| 2025-01-21 | 14.69 | $14.62 | 259300 |
| 2025-01-17 | 14.69 | $14.70 | 97008 |
| 2025-01-16 | 14.67 | $14.59 | 504938 |
| 2025-01-15 | 14.69 | $14.74 | 201700 |
| 2025-01-14 | 14.65 | $14.69 | 151986 |
| 2025-01-13 | 14.63 | $14.68 | 263300 |
| 2025-01-10 | 14.60 | $14.67 | 235216 |
| 2025-01-08 | 14.56 | $14.74 | 144109 |
| 2025-01-07 | 14.50 | $14.60 | 131300 |
| 2025-01-06 | 14.47 | $14.63 | 108300 |
| 2025-01-03 | 14.42 | $14.62 | 106500 |
| 2025-01-02 | 14.37 | $14.57 | 122700 |
| 2024-12-31 | 14.32 | $14.60 | 370400 |
| 2024-12-30 | 14.26 | $14.25 | 240300 |
| 2024-12-27 | 14.29 | $14.26 | 165517 |
| 2024-12-26 | 14.33 | $14.34 | 160414 |
| 2024-12-24 | 14.36 | $14.37 | 210700 |
| 2024-12-23 | 14.38 | $14.33 | 160400 |
| 2024-12-20 | 14.43 | $14.32 | 189047 |
| 2024-12-19 | 14.48 | $14.26 | 208823 |
| 2024-12-18 | 14.57 | $14.33 | 193341 |
| 2024-12-17 | 14.66 | $14.48 | 186408 |
| 2024-12-16 | 14.73 | $14.55 | 123724 |
| 2024-12-13 | 14.78 | $14.77 | 315400 |
| 2024-12-12 | 14.77 | $14.82 | 114806 |
| 2024-12-11 | 14.75 | $14.80 | 117241 |
| 2024-12-10 | 14.73 | $14.79 | 140574 |
| 2024-12-09 | 14.71 | $14.71 | 270900 |
| 2024-12-06 | 14.71 | $14.80 | 103700 |
| 2024-12-05 | 14.68 | $14.75 | 103135 |
| 2024-12-04 | 14.66 | $14.74 | 116124 |
| 2024-12-03 | 14.64 | $14.80 | 143545 |
| 2024-12-02 | 14.60 | $14.68 | 163300 |
| 2024-11-29 | 14.58 | $14.63 | 117600 |
| 2024-11-27 | 14.58 | $14.63 | 149241 |
| 2024-11-26 | 14.58 | $14.54 | 164100 |
| 2024-11-25 | 14.62 | $14.65 | 129810 |
| 2024-11-22 | 14.62 | $14.65 | 139400 |
| 2024-11-21 | 14.63 | $14.56 | 300212 |
| 2024-11-20 | 14.67 | $14.66 | 118310 |
| 2024-11-19 | 14.69 | $14.63 | 181941 |
| 2024-11-18 | 14.72 | $14.66 | 150726 |
| 2024-11-15 | 14.75 | $14.60 | 120338 |
| 2024-11-14 | 14.80 | $14.79 | 201312 |
| 2024-11-13 | 14.81 | $14.81 | 146017 |
| 2024-11-12 | 14.82 | $14.78 | 176227 |
| 2024-11-11 | 14.84 | $14.87 | 165800 |
| 2024-11-08 | 14.83 | $14.91 | 228900 |
| 2024-11-07 | 14.81 | $14.92 | 169146 |
| 2024-11-06 | 14.78 | $14.92 | 170000 |
| 2024-11-05 | 14.74 | $14.81 | 118044 |
| 2024-11-04 | 14.74 | $14.79 | 121909 |
| 2024-11-01 | 14.74 | $14.83 | 95612 |
| 2024-10-31 | 14.73 | $14.82 | 187800 |
| 2024-10-30 | 14.72 | $14.83 | 90400 |
| 2024-10-29 | 14.71 | $14.76 | 120200 |
| 2024-10-28 | 14.72 | $14.79 | 147127 |
| 2024-10-25 | 14.72 | $14.72 | 63300 |
| 2024-10-24 | 14.75 | $14.71 | 73344 |
| 2024-10-23 | 14.79 | $14.73 | 117504 |
| 2024-10-22 | 14.84 | $14.82 | 162600 |
| 2024-10-21 | 14.86 | $14.87 | 123100 |
| 2024-10-18 | 14.88 | $14.81 | 153920 |
| 2024-10-17 | 14.92 | $14.86 | 145723 |
| 2024-10-16 | 14.96 | $14.92 | 135700 |
| 2024-10-15 | 14.98 | $14.83 | 169746 |
| 2024-10-14 | 15.04 | $14.98 | 152400 |
| 2024-10-11 | 15.07 | $14.97 | 236616 |
| 2024-10-10 | 15.11 | $15.05 | 133200 |
| 2024-10-09 | 15.12 | $15.08 | 136826 |
| 2024-10-08 | 15.13 | $15.15 | 226600 |
| 2024-10-07 | 15.12 | $15.08 | 132500 |
| 2024-10-04 | 15.13 | $15.04 | 174715 |
| 2024-10-03 | 15.16 | $15.08 | 130900 |
| 2024-10-02 | 15.17 | $15.14 | 158300 |
| 2024-10-01 | 15.17 | $15.14 | 169200 |
| 2024-09-30 | 15.17 | $15.20 | 274134 |
| 2024-09-27 | 15.15 | $15.10 | 133141 |
| 2024-09-26 | 15.15 | $15.16 | 107543 |
| 2024-09-25 | 15.13 | $15.15 | 115500 |
| 2024-09-24 | 15.11 | $15.20 | 176338 |
| 2024-09-23 | 15.07 | $15.03 | 89100 |
| 2024-09-20 | 15.07 | $15.05 | 83510 |
| 2024-09-19 | 15.07 | $15.04 | 144229 |
| 2024-09-18 | 15.07 | $15.03 | 85800 |
| 2024-09-17 | 15.07 | $14.94 | 130400 |
| 2024-09-16 | 15.09 | $15.07 | 70825 |
| 2024-09-13 | 15.08 | $15.09 | 102100 |
| 2024-09-12 | 15.06 | $15.00 | 83100 |
| 2024-09-11 | 15.07 | $15.02 | 71404 |
| 2024-09-10 | 15.06 | $15.01 | 105300 |
| 2024-09-09 | 15.06 | $15.04 | 97802 |
| 2024-09-06 | 15.04 | $14.91 | 119000 |
| 2024-09-05 | 15.06 | $14.99 | 133800 |
| 2024-09-04 | 15.06 | $15.09 | 232100 |
| 2024-09-03 | 15.02 | $15.04 | 136200 |
| 2024-08-30 | 14.99 | $15.02 | 157215 |
| 2024-08-29 | 14.96 | $15.01 | 215400 |
| 2024-08-28 | 14.92 | $14.83 | 182600 |
| 2024-08-27 | 14.93 | $14.90 | 65200 |
| 2024-08-26 | 14.92 | $14.94 | 122709 |
| 2024-08-23 | 14.89 | $15.00 | 80249 |
| 2024-08-22 | 14.83 | $14.83 | 54500 |
| 2024-08-21 | 14.81 | $14.84 | 109426 |
| 2024-08-20 | 14.79 | $14.88 | 65800 |
| 2024-08-19 | 14.74 | $14.74 | 119124 |
| 2024-08-16 | 14.73 | $14.70 | 74200 |
| 2024-08-15 | 14.73 | $14.69 | 65925 |
| 2024-08-14 | 14.74 | $14.78 | 98810 |
| 2024-08-13 | 14.71 | $14.77 | 141061 |
| 2024-08-12 | 14.68 | $14.78 | 99700 |
| 2024-08-09 | 14.64 | $14.74 | 88948 |
| 2024-08-08 | 14.61 | $14.64 | 68100 |
| 2024-08-07 | 14.60 | $14.54 | 137100 |
| 2024-08-06 | 14.62 | $14.50 | 89748 |
| 2024-08-05 | 14.66 | $14.44 | 233912 |
| 2024-08-02 | 14.72 | $14.62 | 213104 |
| 2024-08-01 | 14.74 | $14.75 | 136805 |
| 2024-07-31 | 14.72 | $14.79 | 127600 |
| 2024-07-30 | 14.69 | $14.72 | 122100 |
| 2024-07-29 | 14.67 | $14.72 | 65600 |
| 2024-07-26 | 14.65 | $14.70 | 89933 |
| 2024-07-25 | 14.63 | $14.68 | 73300 |
| 2024-07-24 | 14.61 | $14.56 | 137119 |
| 2024-07-23 | 14.62 | $14.61 | 57411 |
| 2024-07-22 | 14.62 | $14.59 | 49413 |
| 2024-07-19 | 14.63 | $14.57 | 69328 |
| 2024-07-18 | 14.64 | $14.55 | 108000 |
| 2024-07-17 | 14.67 | $14.60 | 117943 |
| 2024-07-16 | 14.68 | $14.67 | 122479 |
| 2024-07-15 | 14.68 | $14.69 | 111400 |
| 2024-07-12 | 14.67 | $14.74 | 181869 |
| 2024-07-11 | 14.64 | $14.74 | 145954 |
| 2024-07-10 | 14.60 | $14.67 | 130644 |
| 2024-07-09 | 14.58 | $14.65 | 124925 |
| 2024-07-08 | 14.56 | $14.70 | 112523 |
| 2024-07-05 | 14.52 | $14.62 | 69822 |
| 2024-07-03 | 14.50 | $14.59 | 78635 |
| 2024-07-02 | 14.49 | $14.47 | 235300 |
| 2024-07-01 | 14.51 | $14.51 | 207600 |
| 2024-06-28 | 14.53 | $14.58 | 160900 |
| 2024-06-27 | 14.54 | $14.58 | 120400 |
| 2024-06-26 | 14.54 | $14.60 | 79135 |
| 2024-06-25 | 14.54 | $14.64 | 142907 |
| 2024-06-24 | 14.54 | $14.64 | 126200 |
| 2024-06-21 | 14.53 | $14.64 | 89800 |
| 2024-06-20 | 14.52 | $14.56 | 115044 |
| 2024-06-18 | 14.54 | $14.53 | 117800 |
| 2024-06-17 | 14.58 | $14.54 | 138237 |
| 2024-06-14 | 14.62 | $14.67 | 103580 |
| 2024-06-13 | 14.64 | $14.82 | 93870 |
| 2024-06-12 | 14.61 | $14.70 | 185900 |
| 2024-06-11 | 14.62 | $14.67 | 89035 |
| 2024-06-10 | 14.65 | $14.65 | 131505 |
| 2024-06-07 | 14.68 | $14.66 | 137219 |
| 2024-06-06 | 14.73 | $14.74 | 126201 |
| 2024-06-05 | 14.77 | $14.82 | 187333 |
| 2024-06-04 | 14.79 | $14.80 | 72400 |
| 2024-06-03 | 14.82 | $14.79 | 144500 |
| 2024-05-31 | 14.87 | $14.74 | 320729 |
| 2024-05-30 | 14.94 | $14.84 | 155400 |
| 2024-05-29 | 15.00 | $14.78 | 244746 |
| 2024-05-28 | 15.10 | $15.03 | 72496 |
| 2024-05-24 | 15.14 | $15.11 | 76933 |
| 2024-05-23 | 15.16 | $15.06 | 62181 |
| 2024-05-22 | 15.21 | $15.20 | 72000 |
| 2024-05-21 | 15.22 | $15.19 | 115123 |
| 2024-05-20 | 15.24 | $15.22 | 189843 |
| 2024-05-17 | 15.26 | $15.21 | 54040 |
| 2024-05-16 | 15.29 | $15.23 | 111115 |
| 2024-05-15 | 15.31 | $15.27 | 98024 |
| 2024-05-14 | 15.33 | $15.25 | 66913 |
| 2024-05-13 | 15.35 | $15.38 | 56526 |
| 2024-05-10 | 15.34 | $15.33 | 49631 |
| 2024-05-09 | 15.35 | $15.35 | 102900 |
| 2024-05-08 | 15.35 | $15.39 | 59700 |
| 2024-05-07 | 15.34 | $15.36 | 132309 |
| 2024-05-06 | 15.34 | $15.43 | 121200 |
| 2024-05-03 | 15.31 | $15.44 | 113246 |
| 2024-05-02 | 15.28 | $15.41 | 261500 |
| 2024-05-01 | 15.25 | $15.38 | 64000 |
| 2024-04-30 | 15.22 | $15.30 | 93424 |
| 2024-04-29 | 15.22 | $15.31 | 52246 |
| 2024-04-26 | 15.21 | $15.41 | 50717 |
| 2024-04-25 | 15.17 | $15.22 | 47924 |
| 2024-04-24 | 15.18 | $15.36 | 79841 |
| 2024-04-23 | 15.15 | $15.37 | 42627 |
| 2024-04-22 | 15.12 | $15.27 | 45135 |
| 2024-04-19 | 15.12 | $15.13 | 50200 |
| 2024-04-18 | 15.16 | $15.15 | 41643 |
| 2024-04-17 | 15.21 | $15.17 | 81445 |
| 2024-04-16 | 15.26 | $14.94 | 140129 |
| 2024-04-15 | 15.40 | $15.14 | 128200 |
| 2024-04-12 | 15.52 | $15.35 | 64215 |
| 2024-04-11 | 15.58 | $15.56 | 103311 |
| 2024-04-10 | 15.60 | $15.52 | 84223 |
| 2024-04-09 | 15.64 | $15.72 | 66017 |
| 2024-04-08 | 15.62 | $15.60 | 62165 |
| 2024-04-05 | 15.63 | $15.45 | 74200 |
| 2024-04-04 | 15.70 | $15.46 | 116054 |
| 2024-04-03 | 15.77 | $15.58 | 139852 |
| 2024-04-02 | 15.82 | $15.67 | 93800 |
| 2024-04-01 | 15.85 | $15.74 | 167400 |
| 2024-03-28 | 15.87 | $15.88 | 129032 |
| 2024-03-27 | 15.85 | $15.88 | 90300 |
| 2024-03-26 | 15.81 | $15.85 | 71135 |
| 2024-03-25 | 15.78 | $15.83 | 95700 |
| 2024-03-22 | 15.74 | $15.74 | 96900 |
| 2024-03-21 | 15.73 | $15.70 | 91439 |
| 2024-03-20 | 15.72 | $15.69 | 67900 |
| 2024-03-19 | 15.71 | $15.64 | 90333 |
| 2024-03-18 | 15.71 | $15.59 | 79800 |
| 2024-03-15 | 15.73 | $15.67 | 98700 |
| 2024-03-14 | 15.72 | $15.63 | 103300 |
| 2024-03-13 | 15.73 | $15.80 | 146322 |
| 2024-03-12 | 15.68 | $15.82 | 71439 |
| 2024-03-11 | 15.61 | $15.70 | 71125 |
| 2024-03-08 | 15.56 | $15.61 | 61100 |
| 2024-03-07 | 15.52 | $15.60 | 63040 |
| 2024-03-06 | 15.48 | $15.54 | 49210 |
| 2024-03-05 | 15.45 | $15.51 | 95071 |
| 2024-03-04 | 15.43 | $15.55 | 92500 |
| 2024-03-01 | 15.38 | $15.57 | 82200 |
| 2024-02-29 | 15.32 | $15.51 | 108600 |
| 2024-02-28 | 15.26 | $15.45 | 73405 |
| 2024-02-27 | 15.21 | $15.27 | 80523 |
| 2024-02-26 | 15.21 | $15.16 | 79338 |
| 2024-02-23 | 15.24 | $15.20 | 45200 |
| 2024-02-22 | 15.26 | $15.19 | 78119 |
| 2024-02-21 | 15.30 | $15.20 | 72746 |
| 2024-02-20 | 15.34 | $15.20 | 66203 |
| 2024-02-16 | 15.39 | $15.23 | 71000 |
| 2024-02-15 | 15.44 | $15.26 | 84001 |
| 2024-02-14 | 15.49 | $15.30 | 59600 |
| 2024-02-13 | 15.53 | $15.39 | 106015 |
| 2024-02-12 | 15.56 | $15.49 | 135000 |
| 2024-02-09 | 15.56 | $15.55 | 77800 |
| 2024-02-08 | 15.53 | $15.53 | 92200 |
| 2024-02-07 | 15.51 | $15.55 | 60305 |
| 2024-02-06 | 15.47 | $15.47 | 68937 |
| 2024-02-05 | 15.45 | $15.45 | 144700 |
| 2024-02-02 | 15.43 | $15.45 | 107128 |
| 2024-02-01 | 15.40 | $15.55 | 92412 |
| 2024-01-31 | 15.33 | $15.42 | 87900 |
| 2024-01-30 | 15.28 | $15.41 | 50400 |
| 2024-01-29 | 15.23 | $15.37 | 96600 |
| 2024-01-26 | 15.18 | $15.30 | 59700 |
| 2024-01-25 | 15.14 | $15.29 | 130400 |
| 2024-01-24 | 15.10 | $15.21 | 75340 |
| 2024-01-23 | 15.07 | $15.10 | 58000 |
| 2024-01-22 | 15.06 | $15.15 | 101700 |
| 2024-01-19 | 15.05 | $15.05 | 138700 |
| 2024-01-18 | 15.06 | $15.03 | 80800 |
| 2024-01-17 | 15.08 | $15.06 | 82402 |
| 2024-01-16 | 15.09 | $15.11 | 112344 |
| 2024-01-12 | 15.10 | $15.16 | 122342 |
| 2024-01-11 | 15.08 | $15.14 | 120423 |
| 2024-01-10 | 15.07 | $15.18 | 97900 |
| 2024-01-09 | 15.05 | $15.03 | 163100 |
| 2024-01-08 | 15.07 | $15.08 | 112200 |
| 2024-01-05 | 15.08 | $15.06 | 70900 |
| 2024-01-04 | 15.10 | $15.03 | 92100 |
| 2024-01-03 | 15.13 | $15.05 | 67300 |
| 2024-01-02 | 15.16 | $15.05 | 83800 |
| 2023-12-29 | 15.19 | $15.00 | 317602 |
| 2023-12-28 | 15.25 | $15.15 | 54104 |
| 2023-12-27 | 15.27 | $15.14 | 101609 |
| 2023-12-26 | 15.30 | $15.12 | 138325 |
| 2023-12-22 | 15.34 | $15.23 | 75544 |
| 2023-12-21 | 15.35 | $15.23 | 73539 |
| 2023-12-20 | 15.37 | $15.27 | 279717 |
| 2023-12-19 | 15.37 | $15.27 | 72129 |
| 2023-12-18 | 15.36 | $15.21 | 106830 |
| 2023-12-15 | 15.37 | $15.35 | 128527 |
| 2023-12-14 | 15.34 | $15.34 | 94600 |
| 2023-12-13 | 15.30 | $15.35 | 152107 |
| 2023-12-12 | 15.24 | $15.09 | 83700 |
| 2023-12-11 | 15.25 | $15.15 | 59027 |
| 2023-12-08 | 15.24 | $15.16 | 63635 |
| 2023-12-07 | 15.21 | $15.13 | 56500 |
| 2023-12-06 | 15.20 | $15.10 | 72500 |
| 2023-12-05 | 15.18 | $15.11 | 88500 |
| 2023-12-04 | 15.15 | $15.14 | 61606 |
| 2023-12-01 | 15.10 | $15.15 | 99021 |
| 2023-11-30 | 15.03 | $15.03 | 98346 |
| 2023-11-29 | 14.99 | $15.03 | 80124 |
| 2023-11-28 | 14.93 | $14.87 | 85908 |
| 2023-11-27 | 14.91 | $14.91 | 122436 |
| 2023-11-24 | 14.86 | $14.77 | 28200 |
| 2023-11-22 | 14.85 | $14.75 | 124600 |
| 2023-11-21 | 14.83 | $14.75 | 88126 |
| 2023-11-20 | 14.81 | $14.80 | 43100 |
| 2023-11-17 | 14.77 | $14.85 | 97942 |
| 2023-11-16 | 14.70 | $14.77 | 106817 |
| 2023-11-15 | 14.63 | $14.56 | 69600 |
| 2023-11-14 | 14.62 | $14.57 | 131400 |
| 2023-11-13 | 14.60 | $14.47 | 95400 |
| 2023-11-10 | 14.60 | $14.55 | 45900 |
| 2023-11-09 | 14.57 | $14.52 | 68000 |
| 2023-11-08 | 14.55 | $14.68 | 70800 |
| 2023-11-07 | 14.46 | $14.67 | 136800 |
| 2023-11-06 | 14.36 | $14.64 | 176500 |
| 2023-11-03 | 14.25 | $14.74 | 125924 |
| 2023-11-02 | 14.08 | $14.65 | 105000 |
| 2023-11-01 | 13.90 | $14.36 | 80968 |
| 2023-10-31 | 13.78 | $14.09 | 91100 |
| 2023-10-30 | 13.72 | $13.93 | 66832 |
| 2023-10-27 | 13.70 | $13.80 | 107315 |
| 2023-10-26 | 13.72 | $13.77 | 56034 |
| 2023-10-25 | 13.75 | $13.73 | 68200 |
| 2023-10-24 | 13.81 | $13.81 | 46838 |
| 2023-10-23 | 13.87 | $13.77 | 60405 |
| 2023-10-20 | 13.95 | $13.77 | 69637 |
| 2023-10-19 | 14.05 | $13.73 | 138135 |
| 2023-10-18 | 14.19 | $13.95 | 114545 |
| 2023-10-17 | 14.30 | $14.08 | 75600 |
| 2023-10-16 | 14.38 | $14.13 | 126309 |
| 2023-10-13 | 14.48 | $14.42 | 69200 |
| 2023-10-12 | 14.50 | $14.57 | 98700 |
| 2023-10-11 | 14.47 | $14.67 | 57638 |
| 2023-10-10 | 14.41 | $14.57 | 87632 |
| 2023-10-09 | 14.37 | $14.60 | 74000 |
| 2023-10-06 | 14.32 | $14.43 | 83500 |
| 2023-10-05 | 14.30 | $14.41 | 89019 |
| 2023-10-04 | 14.30 | $14.41 | 390700 |
| 2023-10-03 | 14.29 | $14.26 | 85716 |
| 2023-10-02 | 14.33 | $14.34 | 97415 |
| 2023-09-29 | 14.35 | $14.47 | 103029 |
| 2023-09-28 | 14.35 | $14.34 | 70300 |
| 2023-09-27 | 14.38 | $14.32 | 99500 |
| 2023-09-26 | 14.43 | $14.32 | 114800 |
| 2023-09-25 | 14.49 | $14.47 | 56400 |
| 2023-09-22 | 14.52 | $14.54 | 47816 |
| 2023-09-21 | 14.54 | $14.42 | 106483 |
| 2023-09-20 | 14.60 | $14.56 | 72800 |
| 2023-09-19 | 14.63 | $14.58 | 36907 |
| 2023-09-18 | 14.66 | $14.62 | 71300 |
| 2023-09-15 | 14.68 | $14.54 | 63312 |
| 2023-09-14 | 14.74 | $14.57 | 94500 |
| 2023-09-13 | 14.80 | $14.79 | 86242 |
| 2023-09-12 | 14.80 | $14.76 | 59900 |
| 2023-09-11 | 14.81 | $14.77 | 117700 |
| 2023-09-08 | 14.82 | $14.79 | 78824 |
| 2023-09-07 | 14.82 | $14.79 | 73841 |
| 2023-09-06 | 14.83 | $14.83 | 68713 |
| 2023-09-05 | 14.82 | $14.89 | 82000 |
| 2023-09-01 | 14.79 | $14.89 | 65837 |
| 2023-08-31 | 14.76 | $14.84 | 103310 |
| 2023-08-30 | 14.73 | $14.84 | 58127 |
| 2023-08-29 | 14.70 | $14.81 | 72300 |
| 2023-08-28 | 14.67 | $14.76 | 59700 |
| 2023-08-25 | 14.65 | $14.72 | 44400 |
| 2023-08-24 | 14.64 | $14.64 | 77000 |
| 2023-08-23 | 14.65 | $14.69 | 45424 |
| 2023-08-22 | 14.64 | $14.59 | 70220 |
| 2023-08-21 | 14.67 | $14.54 | 71087 |
| 2023-08-18 | 14.72 | $14.56 | 64111 |
| 2023-08-17 | 14.78 | $14.55 | 99147 |
| 2023-08-16 | 14.85 | $14.65 | 50400 |
| 2023-08-15 | 14.90 | $14.70 | 74500 |
| 2023-08-14 | 14.95 | $14.79 | 75800 |
| 2023-08-11 | 14.98 | $14.82 | 80819 |
| 2023-08-10 | 15.00 | $14.89 | 73600 |
| 2023-08-09 | 15.01 | $14.89 | 138000 |
| 2023-08-08 | 15.01 | $15.01 | 76200 |
| 2023-08-07 | 14.97 | $15.01 | 102007 |
| 2023-08-04 | 14.91 | $14.91 | 86300 |
| 2023-08-03 | 14.88 | $14.77 | 106516 |
| 2023-08-02 | 14.88 | $14.83 | 70931 |
| 2023-08-01 | 14.86 | $14.88 | 79800 |
| 2023-07-31 | 14.81 | $14.95 | 107600 |
| 2023-07-28 | 14.74 | $14.82 | 61900 |
| 2023-07-27 | 14.68 | $14.68 | 122000 |
| 2023-07-26 | 14.65 | $14.82 | 124100 |
| 2023-07-25 | 14.57 | $14.70 | 116900 |
| 2023-07-24 | 14.51 | $14.62 | 103600 |
| 2023-07-21 | 14.47 | $14.50 | 87100 |
| 2023-07-20 | 14.45 | $14.47 | 76200 |
| 2023-07-19 | 14.43 | $14.42 | 90201 |
| 2023-07-18 | 14.42 | $14.38 | 75100 |
| 2023-07-17 | 14.43 | $14.44 | 111900 |
| 2023-07-14 | 14.42 | $14.38 | 69400 |
| 2023-07-13 | 14.43 | $14.43 | 91300 |
| 2023-07-12 | 14.41 | $14.47 | 111332 |
| 2023-07-11 | 14.39 | $14.46 | 90445 |
| 2023-07-10 | 14.36 | $14.42 | 80200 |
| 2023-07-07 | 14.34 | $14.28 | 60900 |
| 2023-07-06 | 14.36 | $14.28 | 73801 |
| 2023-07-05 | 14.38 | $14.37 | 151700 |
| 2023-07-03 | 14.37 | $14.46 | 55600 |
| 2023-06-30 | 14.34 | $14.37 | 219147 |
| 2023-06-29 | 14.33 | $14.41 | 84800 |
| 2023-06-28 | 14.31 | $14.46 | 105400 |
| 2023-06-27 | 14.26 | $14.33 | 63300 |
| 2023-06-26 | 14.25 | $14.25 | 62445 |
| 2023-06-23 | 14.25 | $14.23 | 79445 |
| 2023-06-22 | 14.27 | $14.16 | 88600 |
| 2023-06-21 | 14.32 | $14.23 | 92315 |
| 2023-06-20 | 14.35 | $14.28 | 125900 |
| 2023-06-16 | 14.37 | $14.36 | 91435 |
| 2023-06-15 | 14.38 | $14.40 | 72937 |
| 2023-06-14 | 14.37 | $14.34 | 85700 |
| 2023-06-13 | 14.38 | $14.40 | 82800 |
| 2023-06-12 | 14.38 | $14.38 | 88800 |
| 2023-06-09 | 14.38 | $14.39 | 74924 |
| 2023-06-08 | 14.38 | $14.44 | 69911 |
| 2023-06-07 | 14.36 | $14.45 | 78500 |
| 2023-06-06 | 14.33 | $14.44 | 99836 |
| 2023-06-05 | 14.31 | $14.51 | 82170 |
| 2023-06-02 | 14.25 | $14.53 | 89300 |
| 2023-06-01 | 14.18 | $14.44 | 71500 |
| 2023-05-31 | 14.13 | $14.32 | 69100 |
| 2023-05-30 | 14.10 | $14.16 | 73402 |
| 2023-05-26 | 14.12 | $14.07 | 47528 |
| 2023-05-25 | 14.18 | $14.00 | 83200 |
| 2023-05-24 | 14.28 | $14.20 | 67818 |
| 2023-05-23 | 14.33 | $14.23 | 63814 |
| 2023-05-22 | 14.39 | $14.27 | 78312 |
| 2023-05-19 | 14.45 | $14.34 | 59800 |
| 2023-05-18 | 14.51 | $14.36 | 52004 |
| 2023-05-17 | 14.56 | $14.42 | 78100 |
| 2023-05-16 | 14.62 | $14.47 | 69800 |
| 2023-05-15 | 14.67 | $14.50 | 46500 |
| 2023-05-12 | 14.72 | $14.46 | 86002 |
| 2023-05-11 | 14.79 | $14.71 | 87293 |
| 2023-05-10 | 14.80 | $14.83 | 91248 |
| 2023-05-09 | 14.78 | $14.82 | 114838 |
| 2023-05-08 | 14.75 | $14.80 | 75832 |
| 2023-05-05 | 14.71 | $14.85 | 77500 |
| 2023-05-04 | 14.66 | $14.49 | 167000 |
| 2023-05-03 | 14.71 | $14.67 | 88105 |
| 2023-05-02 | 14.70 | $14.62 | 92900 |
| 2023-05-01 | 14.72 | $14.66 | 101300 |
| 2023-04-28 | 14.72 | $14.73 | 68400 |
| 2023-04-27 | 14.70 | $14.67 | 86527 |
| 2023-04-26 | 14.69 | $14.66 | 54012 |
| 2023-04-25 | 14.69 | $14.65 | 95000 |
| 2023-04-24 | 14.68 | $14.68 | 204000 |
| 2023-04-21 | 14.67 | $14.72 | 229900 |
| 2023-04-20 | 14.64 | $14.55 | 29800 |
| 2023-04-19 | 14.65 | $14.64 | 94500 |
| 2023-04-18 | 14.64 | $14.61 | 100536 |
| 2023-04-17 | 14.63 | $14.60 | 174929 |
| 2023-04-14 | 14.62 | $14.65 | 53827 |
| 2023-04-13 | 14.60 | $14.67 | 63612 |
| 2023-04-12 | 14.56 | $14.74 | 75128 |
| 2023-04-11 | 14.50 | $14.70 | 112400 |
| 2023-04-10 | 14.43 | $14.60 | 121800 |
| 2023-04-06 | 14.38 | $14.35 | 125000 |
| 2023-04-05 | 14.40 | $14.43 | 157416 |
| 2023-04-04 | 14.40 | $14.59 | 85600 |
| 2023-04-03 | 14.35 | $14.70 | 110100 |
| 2023-03-31 | 14.26 | $14.59 | 139646 |
| 2023-03-30 | 14.18 | $14.59 | 68208 |
| 2023-03-29 | 14.09 | $14.45 | 115400 |
| 2023-03-28 | 14.03 | $14.22 | 47800 |
| 2023-03-27 | 14.04 | $14.14 | 100600 |
| 2023-03-24 | 14.07 | $14.08 | 112400 |
| 2023-03-23 | 14.14 | $14.19 | 64144 |
| 2023-03-22 | 14.18 | $14.17 | 96400 |
| 2023-03-21 | 14.26 | $14.18 | 66510 |
| 2023-03-20 | 14.34 | $14.17 | 109500 |
| 2023-03-17 | 14.46 | $14.25 | 69200 |
| 2023-03-16 | 14.58 | $14.31 | 178138 |
| 2023-03-15 | 14.70 | $14.55 | 91900 |
| 2023-03-14 | 14.78 | $14.61 | 68501 |
| 2023-03-13 | 14.86 | $14.58 | 129300 |
| 2023-03-10 | 14.97 | $14.82 | 96000 |
| 2023-03-09 | 15.03 | $14.95 | 92300 |
| 2023-03-08 | 15.06 | $15.04 | 84444 |
| 2023-03-07 | 15.06 | $15.08 | 68720 |
| 2023-03-06 | 15.06 | $15.05 | 117429 |
| 2023-03-03 | 15.06 | $15.18 | 99700 |
| 2023-03-02 | 15.02 | $15.07 | 80000 |
| 2023-03-01 | 15.01 | $15.09 | 87500 |
| 2023-02-28 | 14.99 | $15.08 | 98500 |
| 2023-02-27 | 14.97 | $15.08 | 97829 |
| 2023-02-24 | 14.94 | $14.89 | 91034 |
| 2023-02-23 | 14.96 | $15.01 | 110100 |
| 2023-02-22 | 14.96 | $14.79 | 59623 |
| 2023-02-21 | 15.02 | $14.68 | 111921 |
| 2023-02-17 | 15.14 | $14.97 | 68829 |
| 2023-02-16 | 15.18 | $15.06 | 116643 |
| 2023-02-15 | 15.21 | $15.06 | 138370 |
| 2023-02-14 | 15.24 | $15.15 | 341200 |
| 2023-02-13 | 15.24 | $15.19 | 63312 |
| 2023-02-10 | 15.23 | $15.20 | 108600 |
| 2023-02-09 | 15.21 | $15.12 | 82700 |
| 2023-02-08 | 15.22 | $15.11 | 56600 |
| 2023-02-07 | 15.22 | $15.11 | 78300 |
| 2023-02-06 | 15.23 | $15.08 | 86500 |
| 2023-02-03 | 15.24 | $15.24 | 85400 |
| 2023-02-02 | 15.19 | $15.21 | 119929 |
| 2023-02-01 | 15.15 | $15.17 | 107908 |
| 2023-01-31 | 15.11 | $15.06 | 143902 |
| 2023-01-30 | 15.09 | $14.99 | 67741 |
| 2023-01-27 | 15.08 | $14.96 | 112800 |
| 2023-01-26 | 15.09 | $15.07 | 107810 |
| 2023-01-25 | 15.05 | $15.01 | 70600 |
| 2023-01-24 | 15.02 | $15.03 | 82600 |
| 2023-01-23 | 14.98 | $15.03 | 76423 |
| 2023-01-20 | 14.93 | $14.97 | 425600 |
| 2023-01-19 | 14.88 | $14.92 | 99400 |
| 2023-01-18 | 14.83 | $14.97 | 137113 |
| 2023-01-17 | 14.76 | $14.77 | 103927 |
| 2023-01-13 | 14.73 | $14.69 | 180100 |
| 2023-01-12 | 14.72 | $14.97 | 113700 |
| 2023-01-11 | 14.62 | $14.99 | 67200 |
| 2023-01-10 | 14.49 | $14.81 | 99341 |
| 2023-01-09 | 14.39 | $14.75 | 107611 |
| 2023-01-06 | 14.28 | $14.53 | 66232 |
| 2023-01-05 | 14.23 | $14.31 | 69703 |
| 2023-01-04 | 14.23 | $14.39 | 88400 |
| 2023-01-03 | 14.21 | $14.25 | 114131 |
| 2022-12-30 | 14.24 | $14.21 | 127640 |
| 2022-12-29 | 14.28 | $14.22 | 122013 |
| 2022-12-28 | 14.34 | $14.19 | 113630 |
| 2022-12-27 | 14.41 | $14.32 | 118724 |
| 2022-12-23 | 14.47 | $14.48 | 121720 |
| 2022-12-22 | 14.49 | $14.38 | 114200 |
| 2022-12-21 | 14.55 | $14.51 | 84531 |
| 2022-12-20 | 14.58 | $14.54 | 111600 |
| 2022-12-19 | 14.61 | $14.51 | 133010 |
| 2022-12-16 | 14.65 | $14.49 | 115500 |
| 2022-12-15 | 14.71 | $14.63 | 80800 |
| 2022-12-14 | 14.74 | $14.73 | 82400 |
| 2022-12-13 | 14.75 | $15.02 | 203300 |
| 2022-12-12 | 14.67 | $14.50 | 89823 |
| 2022-12-09 | 14.73 | $14.48 | 87900 |
| 2022-12-08 | 14.81 | $14.72 | 61331 |
| 2022-12-07 | 14.84 | $14.73 | 79627 |
| 2022-12-06 | 14.87 | $14.75 | 64200 |
| 2022-12-05 | 14.89 | $14.73 | 83336 |
| 2022-12-02 | 14.93 | $14.88 | 58704 |
| 2022-12-01 | 14.93 | $14.90 | 107130 |
| 2022-11-30 | 14.92 | $14.90 | 93500 |
| 2022-11-29 | 14.91 | $14.72 | 87704 |
| 2022-11-28 | 14.94 | $14.77 | 88645 |
| 2022-11-25 | 14.97 | $14.78 | 26120 |
| 2022-11-23 | 15.00 | $14.80 | 70100 |
| 2022-11-22 | 15.03 | $14.86 | 88200 |
| 2022-11-21 | 15.05 | $14.77 | 84800 |
| 2022-11-18 | 15.09 | $14.89 | 78413 |
| 2022-11-17 | 15.10 | $14.96 | 131500 |
| 2022-11-16 | 15.09 | $15.15 | 73400 |
| 2022-11-15 | 15.02 | $15.22 | 209031 |
| 2022-11-14 | 14.90 | $14.78 | 65109 |
| 2022-11-11 | 14.89 | $15.09 | 74115 |
| 2022-11-10 | 14.78 | $15.05 | 100201 |
| 2022-11-09 | 14.66 | $14.78 | 85000 |
| 2022-11-08 | 14.59 | $14.83 | 35189 |
| 2022-11-07 | 14.50 | $14.69 | 70500 |
| 2022-11-04 | 14.43 | $14.60 | 49500 |
| 2022-11-03 | 14.37 | $14.51 | 61946 |
| 2022-11-02 | 14.33 | $14.60 | 73547 |
| 2022-11-01 | 14.25 | $14.61 | 92922 |
| 2022-10-31 | 14.16 | $14.43 | 79700 |
| 2022-10-28 | 14.11 | $14.26 | 92100 |
| 2022-10-27 | 14.10 | $14.27 | 69731 |
| 2022-10-26 | 14.09 | $14.30 | 106600 |
| 2022-10-25 | 14.08 | $14.36 | 63400 |
| 2022-10-24 | 14.05 | $14.18 | 48400 |
| 2022-10-21 | 14.07 | $14.18 | 73720 |
| 2022-10-20 | 14.11 | $14.06 | 114700 |
| 2022-10-19 | 14.19 | $14.15 | 96009 |
| 2022-10-18 | 14.28 | $14.30 | 51200 |
| 2022-10-17 | 14.34 | $14.29 | 80300 |
| 2022-10-14 | 14.42 | $14.24 | 99650 |
| 2022-10-13 | 14.53 | $14.51 | 109600 |
| 2022-10-12 | 14.60 | $14.73 | 70200 |
| 2022-10-11 | 14.61 | $14.86 | 80500 |
| 2022-10-10 | 14.59 | $14.82 | 133719 |
| 2022-10-07 | 14.59 | $14.89 | 70342 |
| 2022-10-06 | 14.56 | $14.97 | 52700 |
| 2022-10-05 | 14.51 | $15.08 | 67800 |
| 2022-10-04 | 14.42 | $15.13 | 81900 |
| 2022-10-03 | 14.30 | $14.69 | 147600 |
| 2022-09-30 | 14.31 | $14.24 | 280083 |
| 2022-09-29 | 14.47 | $14.31 | 113005 |
| 2022-09-28 | 14.65 | $14.79 | 52538 |
| 2022-09-27 | 14.73 | $14.35 | 130406 |
| 2022-09-26 | 14.96 | $14.32 | 167100 |
| 2022-09-23 | 15.27 | $14.90 | 139958 |
| 2022-09-22 | 15.47 | $15.22 | 116014 |
| 2022-09-21 | 15.61 | $15.38 | 94400 |
| 2022-09-20 | 15.73 | $15.49 | 64647 |
| 2022-09-19 | 15.85 | $15.65 | 61209 |
| 2022-09-16 | 15.94 | $15.72 | 72644 |
| 2022-09-15 | 16.03 | $15.86 | 96600 |
| 2022-09-14 | 16.10 | $16.01 | 97500 |
| 2022-09-13 | 16.13 | $16.07 | 109100 |
| 2022-09-12 | 16.15 | $16.27 | 58501 |
| 2022-09-09 | 16.12 | $16.24 | 75800 |
| 2022-09-08 | 16.08 | $16.13 | 82200 |
| 2022-09-07 | 16.07 | $16.05 | 95100 |
| 2022-09-06 | 16.08 | $15.79 | 128100 |
| 2022-09-02 | 16.18 | $16.04 | 103800 |
| 2022-09-01 | 16.21 | $16.05 | 120906 |
| 2022-08-31 | 16.25 | $16.21 | 108819 |
| 2022-08-30 | 16.24 | $16.12 | 93647 |
| 2022-08-29 | 16.26 | $16.13 | 72828 |
| 2022-08-26 | 16.27 | $16.12 | 111043 |
| 2022-08-25 | 16.29 | $16.20 | 48900 |
| 2022-08-24 | 16.28 | $16.12 | 60001 |
| 2022-08-23 | 16.29 | $16.04 | 100300 |
| 2022-08-22 | 16.32 | $15.79 | 90039 |
| 2022-08-19 | 16.44 | $15.93 | 67544 |
| 2022-08-18 | 16.53 | $16.09 | 44237 |
| 2022-08-17 | 16.58 | $16.12 | 83404 |
| 2022-08-16 | 16.62 | $16.22 | 130800 |
| 2022-08-15 | 16.64 | $16.36 | 76500 |
| 2022-08-12 | 16.60 | $16.35 | 155318 |
| 2022-08-11 | 16.55 | $16.70 | 125600 |
| 2022-08-10 | 16.37 | $16.43 | 88939 |
| 2022-08-09 | 16.22 | $16.14 | 126500 |
| 2022-08-08 | 16.12 | $16.15 | 89000 |
| 2022-08-05 | 16.00 | $15.94 | 71900 |
| 2022-08-04 | 15.90 | $15.97 | 75903 |
| 2022-08-03 | 15.76 | $16.00 | 76200 |
| 2022-08-02 | 15.58 | $15.79 | 68346 |
| 2022-08-01 | 15.42 | $15.67 | 89706 |
| 2022-07-29 | 15.26 | $15.43 | 101100 |
| 2022-07-28 | 15.13 | $15.24 | 71817 |
| 2022-07-27 | 15.03 | $15.09 | 88430 |
| 2022-07-26 | 14.95 | $14.95 | 90705 |
| 2022-07-25 | 14.89 | $14.91 | 89900 |
| 2022-07-22 | 14.83 | $14.88 | 50442 |
| 2022-07-21 | 14.76 | $14.86 | 55100 |
| 2022-07-20 | 14.69 | $14.75 | 87709 |
| 2022-07-19 | 14.62 | $14.66 | 70743 |
| 2022-07-18 | 14.58 | $14.54 | 83519 |
| 2022-07-15 | 14.55 | $14.51 | 356011 |
| 2022-07-14 | 14.54 | $14.53 | 87200 |
| 2022-07-13 | 14.50 | $14.78 | 103130 |
| 2022-07-12 | 14.39 | $14.65 | 106226 |
| 2022-07-11 | 14.29 | $14.56 | 181221 |
| 2022-07-08 | 14.19 | $14.42 | 114000 |
| 2022-07-07 | 14.12 | $14.29 | 49600 |
| 2022-07-06 | 14.08 | $14.23 | 115500 |
| 2022-07-05 | 14.04 | $14.29 | 59511 |
| 2022-07-01 | 13.99 | $14.32 | 56007 |
| 2022-06-30 | 13.92 | $14.21 | 115929 |
| 2022-06-29 | 13.87 | $14.14 | 70600 |
| 2022-06-28 | 13.83 | $14.10 | 86100 |
| 2022-06-27 | 13.81 | $14.07 | 71206 |
| 2022-06-24 | 13.80 | $14.00 | 69500 |
| 2022-06-23 | 13.81 | $13.87 | 83020 |
| 2022-06-22 | 13.87 | $13.77 | 76444 |
| 2022-06-21 | 13.99 | $13.75 | 113423 |
| 2022-06-17 | 14.14 | $13.68 | 104700 |
| 2022-06-16 | 14.35 | $13.64 | 449000 |
| 2022-06-15 | 14.62 | $14.32 | 111900 |
| 2022-06-14 | 14.74 | $14.23 | 164600 |
| 2022-06-13 | 14.92 | $14.33 | 211608 |
| 2022-06-10 | 15.11 | $14.88 | 124700 |
| 2022-06-09 | 15.16 | $15.11 | 60700 |
| 2022-06-08 | 15.15 | $15.31 | 97800 |
| 2022-06-07 | 15.07 | $15.27 | 50100 |
| 2022-06-06 | 14.99 | $15.17 | 117500 |
| 2022-06-03 | 14.92 | $15.21 | 97205 |
| 2022-06-02 | 14.83 | $15.26 | 108100 |
| 2022-06-01 | 14.70 | $15.03 | 75700 |
| 2022-05-31 | 14.62 | $14.94 | 175200 |
| 2022-05-27 | 14.56 | $15.09 | 124106 |
| 2022-05-26 | 14.44 | $14.81 | 130507 |
| 2022-05-25 | 14.38 | $14.62 | 183508 |
| 2022-05-24 | 14.39 | $14.57 | 92600 |
| 2022-05-23 | 14.41 | $14.64 | 86900 |
| 2022-05-20 | 14.42 | $14.64 | 98931 |
| 2022-05-19 | 14.44 | $14.61 | 90400 |
| 2022-05-18 | 14.49 | $14.62 | 129900 |
| 2022-05-17 | 14.55 | $14.62 | 102100 |
| 2022-05-16 | 14.63 | $14.49 | 117100 |
| 2022-05-13 | 14.77 | $14.56 | 118638 |
| 2022-05-12 | 14.93 | $14.71 | 124549 |
| 2022-05-11 | 15.08 | $14.87 | 119129 |
| 2022-05-10 | 15.23 | $14.89 | 200100 |
| 2022-05-09 | 15.40 | $14.94 | 235633 |
| 2022-05-06 | 15.60 | $15.42 | 137631 |
| 2022-05-05 | 15.69 | $15.58 | 117137 |
| 2022-05-04 | 15.75 | $15.88 | 56329 |
| 2022-05-03 | 15.74 | $15.70 | 74543 |
| 2022-05-02 | 15.78 | $15.61 | 119900 |
| 2022-04-29 | 15.86 | $15.80 | 133632 |
| 2022-04-28 | 15.90 | $15.91 | 70200 |
| 2022-04-27 | 15.91 | $15.69 | 85000 |
| 2022-04-26 | 15.99 | $15.70 | 112201 |
| 2022-04-25 | 16.10 | $15.77 | 165609 |
| 2022-04-22 | 16.20 | $15.99 | 141940 |
| 2022-04-21 | 16.25 | $16.21 | 93218 |
| 2022-04-20 | 16.25 | $16.26 | 93600 |
| 2022-04-19 | 16.23 | $16.00 | 83600 |
| 2022-04-18 | 16.28 | $15.90 | 89745 |
| 2022-04-14 | 16.38 | $15.99 | 144704 |
| 2022-04-13 | 16.47 | $16.17 | 110840 |
| 2022-04-12 | 16.52 | $16.32 | 112419 |
| 2022-04-11 | 16.52 | $16.11 | 126500 |
| 2022-04-08 | 16.59 | $16.48 | 137241 |
| 2022-04-07 | 16.56 | $16.48 | 76600 |
| 2022-04-06 | 16.51 | $16.38 | 96740 |
| 2022-04-05 | 16.48 | $16.48 | 99024 |
| 2022-04-04 | 16.41 | $16.68 | 118837 |
| 2022-04-01 | 16.25 | $16.48 | 115000 |
| 2022-03-31 | 16.13 | $16.48 | 192525 |
| 2022-03-30 | 15.97 | $16.32 | 95847 |
| 2022-03-29 | 15.83 | $16.30 | 162507 |
| 2022-03-28 | 15.66 | $15.99 | 168321 |
| 2022-03-25 | 15.56 | $15.74 | 114000 |
| 2022-03-24 | 15.51 | $15.69 | 87800 |
| 2022-03-23 | 15.47 | $15.64 | 108800 |
| 2022-03-22 | 15.45 | $15.64 | 110199 |
| 2022-03-21 | 15.42 | $15.48 | 117734 |
| 2022-03-18 | 15.44 | $15.66 | 116000 |
| 2022-03-17 | 15.42 | $15.66 | 89923 |
| 2022-03-16 | 15.39 | $15.42 | 93132 |
| 2022-03-15 | 15.44 | $15.22 | 72141 |
| 2022-03-14 | 15.56 | $15.17 | 193124 |
| 2022-03-11 | 15.74 | $15.69 | 92300 |
| 2022-03-10 | 15.79 | $15.74 | 123500 |
| 2022-03-09 | 15.84 | $15.86 | 60400 |
| 2022-03-08 | 15.87 | $15.82 | 110105 |
| 2022-03-07 | 15.92 | $15.75 | 146502 |
| 2022-03-04 | 16.01 | $16.04 | 150600 |
| 2022-03-03 | 16.03 | $16.18 | 201400 |
| 2022-03-02 | 16.01 | $16.30 | 78815 |
| 2022-03-01 | 15.95 | $16.20 | 76708 |
| 2022-02-28 | 15.92 | $16.22 | 152802 |
| 2022-02-25 | 15.88 | $16.10 | 109733 |
| 2022-02-24 | 15.88 | $15.87 | 177609 |
| 2022-02-23 | 15.95 | $15.78 | 140717 |
| 2022-02-22 | 16.08 | $15.91 | 135641 |
| 2022-02-18 | 16.19 | $16.17 | 75044 |
| 2022-02-17 | 16.26 | $16.20 | 70600 |
| 2022-02-16 | 16.33 | $16.27 | 69000 |
| 2022-02-15 | 16.40 | $16.21 | 80215 |
| 2022-02-14 | 16.51 | $16.22 | 167600 |
| 2022-02-11 | 16.65 | $16.62 | 169900 |
| 2022-02-10 | 16.69 | $16.84 | 91826 |
| 2022-02-09 | 16.68 | $17.10 | 151226 |
| 2022-02-08 | 16.59 | $16.81 | 57406 |
| 2022-02-07 | 16.57 | $16.79 | 100800 |
| 2022-02-04 | 16.56 | $16.78 | 94628 |
| 2022-02-03 | 16.56 | $16.87 | 70000 |
| 2022-02-02 | 16.53 | $16.99 | 94300 |
| 2022-02-01 | 16.47 | $16.95 | 130100 |
| 2022-01-31 | 16.42 | $16.75 | 128146 |
| 2022-01-28 | 16.42 | $16.64 | 123400 |
| 2022-01-27 | 16.48 | $16.62 | 68000 |
| 2022-01-26 | 16.55 | $16.55 | 166109 |
| 2022-01-25 | 16.68 | $16.43 | 178500 |
| 2022-01-24 | 16.88 | $16.36 | 478523 |
| 2022-01-21 | 17.15 | $16.69 | 724120 |
| 2022-01-20 | 17.38 | $17.22 | 102994 |
| 2022-01-19 | 17.50 | $17.25 | 141300 |
| 2022-01-18 | 17.65 | $17.36 | 181137 |
| 2022-01-14 | 17.79 | $17.59 | 112700 |
| 2022-01-13 | 17.90 | $17.84 | 140800 |
| 2022-01-12 | 17.96 | $17.98 | 105900 |
| 2022-01-11 | 17.98 | $17.99 | 133600 |
| 2022-01-10 | 18.01 | $17.91 | 107100 |
| 2022-01-07 | 18.07 | $17.90 | 73800 |
| 2022-01-06 | 18.15 | $17.92 | 75200 |
| 2022-01-05 | 18.25 | $17.98 | 149800 |
| 2022-01-04 | 18.34 | $18.11 | 129636 |
| 2022-01-03 | 18.42 | $18.10 | 180373 |
| 2021-12-31 | 18.52 | $18.14 | 392804 |
| 2021-12-30 | 18.63 | $18.52 | 75530 |
| 2021-12-29 | 18.63 | $18.72 | 95500 |
| 2021-12-28 | 18.58 | $18.66 | 73800 |
| 2021-12-27 | 18.53 | $18.67 | 102914 |
| 2021-12-23 | 18.46 | $18.72 | 179835 |
| 2021-12-22 | 18.36 | $18.47 | 93800 |
| 2021-12-21 | 18.33 | $18.51 | 102546 |
| 2021-12-20 | 18.27 | $18.31 | 121500 |
| 2021-12-17 | 18.26 | $18.41 | 74910 |
| 2021-12-16 | 18.22 | $18.26 | 62100 |
| 2021-12-15 | 18.22 | $18.22 | 100300 |
| 2021-12-14 | 18.23 | $18.20 | 108541 |
| 2021-12-13 | 18.25 | $18.26 | 73230 |
| 2021-12-10 | 18.27 | $18.55 | 70444 |
| 2021-12-09 | 18.19 | $18.47 | 70700 |
| 2021-12-08 | 18.12 | $18.42 | 81528 |
| 2021-12-07 | 18.06 | $18.24 | 114400 |
| 2021-12-06 | 18.05 | $18.23 | 71608 |
| 2021-12-03 | 18.03 | $18.14 | 59735 |
| 2021-12-02 | 18.05 | $18.10 | 124705 |
| 2021-12-01 | 18.09 | $17.96 | 219661 |
| 2021-11-30 | 18.18 | $18.15 | 139000 |
| 2021-11-29 | 18.24 | $18.19 | 106200 |
| 2021-11-26 | 18.30 | $18.24 | 39000 |
| 2021-11-24 | 18.36 | $18.29 | 50100 |
| 2021-11-23 | 18.42 | $18.21 | 153400 |
| 2021-11-22 | 18.52 | $18.40 | 154400 |
| 2021-11-19 | 18.59 | $18.51 | 56717 |
| 2021-11-18 | 18.64 | $18.56 | 53009 |
| 2021-11-17 | 18.68 | $18.62 | 45423 |
| 2021-11-16 | 18.71 | $18.64 | 86712 |
| 2021-11-15 | 18.75 | $18.69 | 73038 |
| 2021-11-12 | 18.77 | $18.73 | 93425 |
| 2021-11-11 | 18.79 | $18.78 | 85340 |
| 2021-11-10 | 18.80 | $18.62 | 129400 |
| 2021-11-09 | 18.86 | $18.71 | 146644 |
| 2021-11-08 | 18.91 | $18.79 | 149802 |
| 2021-11-05 | 18.94 | $18.95 | 63900 |
| 2021-11-04 | 18.92 | $18.90 | 49200 |
| 2021-11-03 | 18.92 | $18.89 | 66125 |
| 2021-11-02 | 18.91 | $18.87 | 89607 |
| 2021-11-01 | 18.91 | $18.84 | 133149 |
| 2021-10-29 | 18.93 | $18.90 | 83314 |
| 2021-10-28 | 18.92 | $18.99 | 196633 |
| 2021-10-27 | 18.88 | $18.85 | 99900 |
| 2021-10-26 | 18.88 | $18.89 | 74302 |
| 2021-10-25 | 18.86 | $18.78 | 83900 |
| 2021-10-22 | 18.87 | $18.99 | 78500 |
| 2021-10-21 | 18.82 | $18.90 | 55300 |
| 2021-10-20 | 18.78 | $18.88 | 76800 |
| 2021-10-19 | 18.75 | $18.80 | 74042 |
| 2021-10-18 | 18.73 | $18.48 | 120849 |
| 2021-10-15 | 18.80 | $18.63 | 96499 |
| 2021-10-14 | 18.84 | $18.78 | 83800 |
| 2021-10-13 | 18.85 | $18.98 | 121023 |
| 2021-10-12 | 18.79 | $18.79 | 81600 |
| 2021-10-11 | 18.78 | $18.84 | 69900 |
| 2021-10-08 | 18.75 | $18.87 | 67322 |
| 2021-10-07 | 18.70 | $18.78 | 91248 |
| 2021-10-06 | 18.67 | $18.79 | 65124 |
| 2021-10-05 | 18.63 | $18.72 | 83600 |
| 2021-10-04 | 18.60 | $18.74 | 74028 |
| 2021-10-01 | 18.56 | $18.69 | 72800 |
| 2021-09-30 | 18.52 | $18.71 | 89949 |
| 2021-09-29 | 18.48 | $18.55 | 75400 |
| 2021-09-28 | 18.48 | $18.52 | 88700 |
| 2021-09-27 | 18.49 | $18.43 | 98800 |
| 2021-09-24 | 18.52 | $18.45 | 81301 |
| 2021-09-23 | 18.57 | $18.53 | 107900 |
| 2021-09-22 | 18.60 | $18.41 | 86525 |
| 2021-09-21 | 18.67 | $18.35 | 99826 |
| 2021-09-20 | 18.78 | $18.31 | 218419 |
| 2021-09-17 | 18.92 | $18.70 | 51700 |
| 2021-09-16 | 18.97 | $18.73 | 121009 |
| 2021-09-15 | 19.02 | $19.01 | 70400 |
| 2021-09-14 | 18.99 | $19.03 | 102300 |
| 2021-09-13 | 18.94 | $19.15 | 115642 |
| 2021-09-10 | 18.85 | $18.93 | 107438 |
| 2021-09-09 | 18.80 | $18.91 | 88600 |
| 2021-09-08 | 18.74 | $18.85 | 65200 |
| 2021-09-07 | 18.70 | $18.81 | 104300 |
| 2021-09-03 | 18.65 | $18.79 | 70600 |
| 2021-09-02 | 18.60 | $18.70 | 64647 |
| 2021-09-01 | 18.57 | $18.71 | 81385 |
| 2021-08-31 | 18.53 | $18.65 | 101741 |
| 2021-08-30 | 18.50 | $18.53 | 102919 |
| 2021-08-27 | 18.50 | $18.50 | 104149 |
| 2021-08-26 | 18.51 | $18.42 | 86722 |
| 2021-08-25 | 18.56 | $18.49 | 120133 |
| 2021-08-24 | 18.58 | $18.55 | 121300 |
| 2021-08-23 | 18.60 | $18.65 | 123100 |
| 2021-08-20 | 18.59 | $18.43 | 96421 |
| 2021-08-19 | 18.64 | $18.49 | 79700 |
| 2021-08-18 | 18.69 | $18.55 | 63504 |
| 2021-08-17 | 18.73 | $18.55 | 50700 |
| 2021-08-16 | 18.78 | $18.60 | 111100 |
| 2021-08-13 | 18.82 | $18.77 | 119300 |
| 2021-08-12 | 18.82 | $19.07 | 138700 |
| 2021-08-11 | 18.72 | $18.83 | 83522 |
| 2021-08-10 | 18.67 | $18.80 | 112400 |
| 2021-08-09 | 18.63 | $18.60 | 267705 |
| 2021-08-06 | 18.63 | $18.65 | 145917 |
| 2021-08-05 | 18.62 | $18.70 | 233108 |
| 2021-08-04 | 18.59 | $18.72 | 103500 |
| 2021-08-03 | 18.55 | $18.67 | 181721 |
| 2021-08-02 | 18.52 | $18.54 | 150943 |
| 2021-07-30 | 18.52 | $18.50 | 86300 |
| 2021-07-29 | 18.54 | $18.51 | 125800 |
| 2021-07-28 | 18.56 | $18.57 | 151100 |
| 2021-07-27 | 18.56 | $18.69 | 48000 |
| 2021-07-26 | 18.53 | $18.59 | 66200 |
| 2021-07-23 | 18.52 | $18.61 | 104044 |
| 2021-07-22 | 18.50 | $18.56 | 128700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.30
2026-07-17
Close Price
$12.30
Vol: 592000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
13.05
Average
47.69
Maximum
79.64
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.30 | $12.30 | 592000 |
| 2026-07-16 | 41.12 | $12.32 | 253000 |
| 2026-07-15 | 42.36 | $12.35 | 404344 |
| 2026-07-14 | 46.80 | $12.45 | 427900 |
| 2026-07-13 | 49.25 | $12.50 | 167329 |
| 2026-07-10 | 49.25 | $12.50 | 220300 |
| 2026-07-09 | 52.22 | $12.56 | 200305 |
| 2026-07-08 | 49.83 | $12.51 | 257147 |
| 2026-07-07 | 50.79 | $12.53 | 239400 |
| 2026-07-06 | 51.74 | $12.55 | 175218 |
| 2026-07-02 | 49.49 | $12.50 | 241235 |
| 2026-07-01 | 48.58 | $12.48 | 295800 |
| 2026-06-30 | 50.31 | $12.52 | 355900 |
| 2026-06-29 | 47.66 | $12.46 | 350500 |
| 2026-06-26 | 41.77 | $12.34 | 343089 |
| 2026-06-25 | 43.31 | $12.38 | 351913 |
| 2026-06-24 | 43.31 | $12.38 | 244800 |
| 2026-06-23 | 42.83 | $12.37 | 196200 |
| 2026-06-22 | 42.37 | $12.36 | 350144 |
| 2026-06-18 | 41.48 | $12.34 | 369159 |
| 2026-06-17 | 38.76 | $12.28 | 340058 |
| 2026-06-16 | 45.43 | $12.48 | 304444 |
| 2026-06-15 | 44.98 | $12.47 | 304997 |
| 2026-06-12 | 48.81 | $12.57 | 214100 |
| 2026-06-11 | 50.02 | $12.60 | 199641 |
| 2026-06-10 | 47.11 | $12.53 | 219100 |
| 2026-06-09 | 45.38 | $12.49 | 265500 |
| 2026-06-08 | 47.60 | $12.55 | 307027 |
| 2026-06-05 | 46.35 | $12.52 | 186400 |
| 2026-06-04 | 51.80 | $12.66 | 337320 |
| 2026-06-03 | 48.07 | $12.57 | 296404 |
| 2026-06-02 | 50.98 | $12.64 | 238300 |
| 2026-06-01 | 48.88 | $12.59 | 265820 |
| 2026-05-29 | 49.69 | $12.61 | 316007 |
| 2026-05-28 | 48.48 | $12.58 | 228600 |
| 2026-05-27 | 45.56 | $12.51 | 228400 |
| 2026-05-26 | 42.93 | $12.45 | 404719 |
| 2026-05-22 | 42.49 | $12.44 | 215900 |
| 2026-05-21 | 39.85 | $12.38 | 312668 |
| 2026-05-20 | 38.51 | $12.35 | 209339 |
| 2026-05-19 | 31.76 | $12.21 | 232666 |
| 2026-05-18 | 33.77 | $12.29 | 317316 |
| 2026-05-15 | 35.94 | $12.37 | 356213 |
| 2026-05-14 | 44.79 | $12.63 | 334738 |
| 2026-05-13 | 47.35 | $12.69 | 252700 |
| 2026-05-12 | 45.88 | $12.66 | 226103 |
| 2026-05-11 | 50.82 | $12.77 | 276300 |
| 2026-05-08 | 53.29 | $12.82 | 247500 |
| 2026-05-07 | 52.86 | $12.81 | 214800 |
| 2026-05-06 | 54.30 | $12.84 | 251300 |
| 2026-05-05 | 50.90 | $12.76 | 226200 |
| 2026-05-04 | 49.56 | $12.73 | 151900 |
| 2026-05-01 | 53.24 | $12.81 | 233200 |
| 2026-04-30 | 53.71 | $12.82 | 265600 |
| 2026-04-29 | 52.09 | $12.78 | 438008 |
| 2026-04-28 | 50.87 | $12.75 | 174515 |
| 2026-04-27 | 50.87 | $12.75 | 164628 |
| 2026-04-24 | 50.49 | $12.74 | 300100 |
| 2026-04-23 | 47.80 | $12.67 | 146100 |
| 2026-04-22 | 50.40 | $12.74 | 298100 |
| 2026-04-21 | 48.11 | $12.68 | 231623 |
| 2026-04-20 | 51.50 | $12.77 | 206800 |
| 2026-04-17 | 50.77 | $12.75 | 262200 |
| 2026-04-16 | 48.55 | $12.69 | 283903 |
| 2026-04-15 | 48.18 | $12.68 | 484608 |
| 2026-04-14 | 53.28 | $12.82 | 252235 |
| 2026-04-13 | 52.25 | $12.79 | 420108 |
| 2026-04-10 | 51.23 | $12.76 | 364300 |
| 2026-04-09 | 49.87 | $12.72 | 154502 |
| 2026-04-08 | 50.20 | $12.73 | 321936 |
| 2026-04-07 | 43.42 | $12.54 | 417012 |
| 2026-04-06 | 44.95 | $12.59 | 262900 |
| 2026-04-02 | 42.24 | $12.52 | 535112 |
| 2026-04-01 | 43.40 | $12.56 | 253765 |
| 2026-03-31 | 41.88 | $12.52 | 586700 |
| 2026-03-30 | 30.90 | $12.27 | 231500 |
| 2026-03-27 | 28.86 | $12.23 | 299800 |
| 2026-03-26 | 31.04 | $12.33 | 215300 |
| 2026-03-25 | 33.96 | $12.45 | 148439 |
| 2026-03-24 | 29.77 | $12.37 | 226900 |
| 2026-03-23 | 30.46 | $12.40 | 308956 |
| 2026-03-20 | 25.55 | $12.31 | 372100 |
| 2026-03-19 | 29.76 | $12.50 | 193700 |
| 2026-03-18 | 31.59 | $12.57 | 163868 |
| 2026-03-17 | 32.39 | $12.60 | 182116 |
| 2026-03-16 | 29.54 | $12.55 | 170600 |
| 2026-03-13 | 26.59 | $12.50 | 307400 |
| 2026-03-12 | 32.54 | $12.73 | 301568 |
| 2026-03-11 | 36.59 | $12.85 | 239426 |
| 2026-03-10 | 35.96 | $12.84 | 207000 |
| 2026-03-09 | 30.00 | $12.75 | 464600 |
| 2026-03-06 | 33.27 | $12.85 | 368100 |
| 2026-03-05 | 42.50 | $13.06 | 218956 |
| 2026-03-04 | 43.60 | $13.08 | 179404 |
| 2026-03-03 | 39.92 | $13.03 | 219433 |
| 2026-03-02 | 43.13 | $13.09 | 384100 |
| 2026-02-27 | 40.08 | $13.05 | 222544 |
| 2026-02-26 | 42.23 | $13.09 | 196645 |
| 2026-02-25 | 42.77 | $13.10 | 184611 |
| 2026-02-24 | 42.77 | $13.10 | 228152 |
| 2026-02-23 | 43.28 | $13.11 | 201200 |
| 2026-02-20 | 46.95 | $13.18 | 238300 |
| 2026-02-19 | 48.06 | $13.20 | 128339 |
| 2026-02-18 | 49.17 | $13.22 | 143031 |
| 2026-02-17 | 46.85 | $13.18 | 198200 |
| 2026-02-13 | 45.06 | $13.15 | 773007 |
| 2026-02-12 | 54.30 | $13.31 | 235298 |
| 2026-02-11 | 60.98 | $13.40 | 176800 |
| 2026-02-10 | 59.94 | $13.38 | 201200 |
| 2026-02-09 | 57.23 | $13.33 | 165436 |
| 2026-02-06 | 53.01 | $13.26 | 139000 |
| 2026-02-05 | 51.71 | $13.24 | 383786 |
| 2026-02-04 | 52.40 | $13.25 | 181043 |
| 2026-02-03 | 53.07 | $13.26 | 185509 |
| 2026-02-02 | 50.67 | $13.22 | 351938 |
| 2026-01-30 | 51.93 | $13.24 | 180640 |
| 2026-01-29 | 52.55 | $13.25 | 242772 |
| 2026-01-28 | 51.45 | $13.23 | 203631 |
| 2026-01-27 | 50.36 | $13.21 | 326835 |
| 2026-01-26 | 51.46 | $13.23 | 189700 |
| 2026-01-23 | 48.23 | $13.17 | 324900 |
| 2026-01-22 | 49.81 | $13.20 | 321047 |
| 2026-01-21 | 50.85 | $13.22 | 335700 |
| 2026-01-20 | 45.39 | $13.12 | 412943 |
| 2026-01-16 | 54.62 | $13.28 | 338278 |
| 2026-01-15 | 59.66 | $13.35 | 426100 |
| 2026-01-14 | 55.79 | $13.28 | 186800 |
| 2026-01-13 | 57.28 | $13.30 | 200159 |
| 2026-01-12 | 56.73 | $13.29 | 287400 |
| 2026-01-09 | 52.03 | $13.21 | 410235 |
| 2026-01-08 | 51.40 | $13.20 | 327700 |
| 2026-01-07 | 48.86 | $13.16 | 260713 |
| 2026-01-06 | 50.11 | $13.18 | 354140 |
| 2026-01-05 | 49.50 | $13.17 | 513600 |
| 2026-01-02 | 45.71 | $13.11 | 416137 |
| 2025-12-31 | 42.28 | $13.06 | 785700 |
| 2025-12-30 | 46.77 | $13.14 | 644843 |
| 2025-12-29 | 46.09 | $13.13 | 393400 |
| 2025-12-26 | 49.06 | $13.18 | 274700 |
| 2025-12-24 | 46.44 | $13.14 | 196500 |
| 2025-12-23 | 40.62 | $13.06 | 378800 |
| 2025-12-22 | 41.15 | $13.07 | 442865 |
| 2025-12-19 | 45.69 | $13.15 | 306600 |
| 2025-12-18 | 48.89 | $13.20 | 311046 |
| 2025-12-17 | 46.76 | $13.17 | 264000 |
| 2025-12-16 | 44.57 | $13.14 | 270900 |
| 2025-12-15 | 45.77 | $13.16 | 296600 |
| 2025-12-12 | 46.96 | $13.18 | 331044 |
| 2025-12-11 | 47.55 | $13.19 | 208200 |
| 2025-12-10 | 47.55 | $13.19 | 392502 |
| 2025-12-09 | 46.33 | $13.17 | 269900 |
| 2025-12-08 | 45.74 | $13.16 | 559933 |
| 2025-12-05 | 49.39 | $13.23 | 159200 |
| 2025-12-04 | 49.93 | $13.24 | 223255 |
| 2025-12-03 | 49.93 | $13.24 | 240053 |
| 2025-12-02 | 47.87 | $13.20 | 217000 |
| 2025-12-01 | 47.87 | $13.20 | 300628 |
| 2025-11-28 | 49.72 | $13.24 | 237828 |
| 2025-11-26 | 48.29 | $13.21 | 253500 |
| 2025-11-25 | 47.35 | $13.19 | 313341 |
| 2025-11-24 | 43.95 | $13.12 | 337430 |
| 2025-11-21 | 39.15 | $13.03 | 557848 |
| 2025-11-20 | 31.75 | $12.91 | 898900 |
| 2025-11-19 | 33.69 | $12.97 | 526736 |
| 2025-11-18 | 32.38 | $12.95 | 279790 |
| 2025-11-17 | 34.66 | $13.02 | 303569 |
| 2025-11-14 | 37.93 | $13.11 | 310226 |
| 2025-11-13 | 41.66 | $13.20 | 185800 |
| 2025-11-12 | 46.49 | $13.30 | 207613 |
| 2025-11-11 | 48.07 | $13.33 | 172164 |
| 2025-11-10 | 45.73 | $13.29 | 192200 |
| 2025-11-07 | 44.53 | $13.27 | 229141 |
| 2025-11-06 | 42.74 | $13.24 | 179300 |
| 2025-11-05 | 40.30 | $13.20 | 565374 |
| 2025-11-04 | 40.72 | $13.21 | 234100 |
| 2025-11-03 | 40.72 | $13.21 | 276700 |
| 2025-10-31 | 41.88 | $13.24 | 224400 |
| 2025-10-30 | 39.13 | $13.19 | 298700 |
| 2025-10-29 | 39.13 | $13.19 | 210041 |
| 2025-10-28 | 40.16 | $13.22 | 280836 |
| 2025-10-27 | 42.64 | $13.29 | 297815 |
| 2025-10-24 | 40.65 | $13.25 | 250500 |
| 2025-10-23 | 41.33 | $13.27 | 142613 |
| 2025-10-22 | 39.89 | $13.24 | 202543 |
| 2025-10-21 | 37.97 | $13.20 | 360845 |
| 2025-10-20 | 30.00 | $13.05 | 415300 |
| 2025-10-17 | 30.00 | $13.05 | 611600 |
| 2025-10-16 | 30.24 | $13.06 | 476583 |
| 2025-10-15 | 32.39 | $13.15 | 424158 |
| 2025-10-14 | 35.61 | $13.27 | 309235 |
| 2025-10-13 | 37.07 | $13.32 | 422431 |
| 2025-10-10 | 36.08 | $13.30 | 345223 |
| 2025-10-09 | 39.33 | $13.41 | 310135 |
| 2025-10-08 | 39.33 | $13.41 | 335537 |
| 2025-10-07 | 37.48 | $13.37 | 315800 |
| 2025-10-06 | 36.56 | $13.35 | 430018 |
| 2025-10-03 | 37.88 | $13.40 | 459700 |
| 2025-10-02 | 38.95 | $13.44 | 432617 |
| 2025-10-01 | 38.54 | $13.43 | 430835 |
| 2025-09-30 | 36.92 | $13.39 | 455000 |
| 2025-09-29 | 34.89 | $13.34 | 348500 |
| 2025-09-26 | 33.67 | $13.31 | 784700 |
| 2025-09-25 | 36.48 | $13.44 | 339600 |
| 2025-09-24 | 38.60 | $13.53 | 391900 |
| 2025-09-23 | 37.05 | $13.49 | 289200 |
| 2025-09-22 | 37.05 | $13.49 | 553919 |
| 2025-09-19 | 35.96 | $13.46 | 584904 |
| 2025-09-18 | 34.53 | $13.42 | 952856 |
| 2025-09-17 | 32.73 | $13.37 | 1.8M |
| 2025-09-16 | 35.71 | $13.53 | 546007 |
| 2025-09-15 | 37.32 | $13.61 | 260706 |
| 2025-09-12 | 41.30 | $13.79 | 283100 |
| 2025-09-11 | 44.29 | $13.91 | 530900 |
| 2025-09-10 | 45.33 | $13.95 | 502533 |
| 2025-09-09 | 41.75 | $13.84 | 411200 |
| 2025-09-08 | 35.17 | $13.66 | 527708 |
| 2025-09-05 | 31.49 | $13.57 | 574472 |
| 2025-09-04 | 30.66 | $13.55 | 474829 |
| 2025-09-03 | 25.97 | $13.44 | 612530 |
| 2025-09-02 | 28.10 | $13.57 | 459512 |
| 2025-08-29 | 30.48 | $13.70 | 326174 |
| 2025-08-28 | 30.86 | $13.72 | 429100 |
| 2025-08-27 | 31.05 | $13.73 | 322700 |
| 2025-08-26 | 31.96 | $13.78 | 248179 |
| 2025-08-25 | 27.52 | $13.67 | 391434 |
| 2025-08-22 | 29.34 | $13.78 | 483529 |
| 2025-08-21 | 25.96 | $13.70 | 398904 |
| 2025-08-20 | 29.29 | $13.90 | 351103 |
| 2025-08-19 | 26.61 | $13.84 | 1.1M |
| 2025-08-18 | 42.77 | $14.47 | 578635 |
| 2025-08-15 | 49.57 | $14.62 | 877660 |
| 2025-08-14 | 65.40 | $14.86 | 801730 |
| 2025-08-13 | 67.98 | $14.89 | 481400 |
| 2025-08-12 | 65.39 | $14.83 | 447681 |
| 2025-08-11 | 60.30 | $14.73 | 300500 |
| 2025-08-08 | 62.04 | $14.75 | 555500 |
| 2025-08-07 | 63.78 | $14.77 | 624300 |
| 2025-08-06 | 63.78 | $14.77 | 112144 |
| 2025-08-05 | 63.78 | $14.77 | 188381 |
| 2025-08-04 | 62.42 | $14.74 | 194300 |
| 2025-08-01 | 58.48 | $14.66 | 125305 |
| 2025-07-31 | 59.98 | $14.68 | 165900 |
| 2025-07-30 | 59.48 | $14.67 | 212774 |
| 2025-07-29 | 58.52 | $14.65 | 79534 |
| 2025-07-28 | 58.04 | $14.64 | 82600 |
| 2025-07-25 | 56.13 | $14.60 | 93200 |
| 2025-07-24 | 54.14 | $14.56 | 147504 |
| 2025-07-23 | 53.14 | $14.54 | 164131 |
| 2025-07-22 | 54.27 | $14.56 | 166300 |
| 2025-07-21 | 53.32 | $14.54 | 228600 |
| 2025-07-18 | 56.66 | $14.60 | 630127 |
| 2025-07-17 | 50.25 | $14.47 | 207030 |
| 2025-07-16 | 49.71 | $14.46 | 322200 |
| 2025-07-15 | 54.21 | $14.54 | 315400 |
| 2025-07-14 | 62.24 | $14.66 | 496719 |
| 2025-07-11 | 63.73 | $14.68 | 164900 |
| 2025-07-10 | 68.42 | $14.74 | 235130 |
| 2025-07-09 | 67.28 | $14.71 | 208346 |
| 2025-07-08 | 64.42 | $14.64 | 184100 |
| 2025-07-07 | 64.42 | $14.64 | 185724 |
| 2025-07-03 | 64.42 | $14.64 | 75000 |
| 2025-07-02 | 65.83 | $14.66 | 110946 |
| 2025-07-01 | 65.47 | $14.65 | 173500 |
| 2025-06-30 | 63.66 | $14.60 | 196406 |
| 2025-06-27 | 62.55 | $14.57 | 124900 |
| 2025-06-26 | 59.81 | $14.50 | 170035 |
| 2025-06-25 | 58.14 | $14.46 | 133100 |
| 2025-06-24 | 56.43 | $14.42 | 122002 |
| 2025-06-23 | 56.43 | $14.42 | 112340 |
| 2025-06-20 | 54.33 | $14.37 | 105300 |
| 2025-06-18 | 54.33 | $14.37 | 131718 |
| 2025-06-17 | 54.33 | $14.37 | 84924 |
| 2025-06-16 | 54.33 | $14.37 | 86145 |
| 2025-06-13 | 54.33 | $14.37 | 264000 |
| 2025-06-12 | 59.69 | $14.49 | 179700 |
| 2025-06-11 | 56.64 | $14.40 | 111500 |
| 2025-06-10 | 55.57 | $14.37 | 63937 |
| 2025-06-09 | 55.57 | $14.37 | 91700 |
| 2025-06-06 | 54.57 | $14.34 | 74345 |
| 2025-06-05 | 52.88 | $14.29 | 107805 |
| 2025-06-04 | 55.22 | $14.35 | 76300 |
| 2025-06-03 | 54.90 | $14.34 | 142100 |
| 2025-06-02 | 53.01 | $14.28 | 102327 |
| 2025-05-30 | 51.40 | $14.23 | 98681 |
| 2025-05-29 | 50.10 | $14.19 | 128300 |
| 2025-05-28 | 45.97 | $14.07 | 211400 |
| 2025-05-27 | 48.85 | $14.16 | 391629 |
| 2025-05-23 | 51.94 | $14.25 | 70544 |
| 2025-05-22 | 51.29 | $14.23 | 87267 |
| 2025-05-21 | 49.67 | $14.18 | 95325 |
| 2025-05-20 | 54.86 | $14.33 | 99484 |
| 2025-05-19 | 56.35 | $14.37 | 62328 |
| 2025-05-16 | 56.07 | $14.36 | 54533 |
| 2025-05-15 | 55.52 | $14.34 | 89402 |
| 2025-05-14 | 60.16 | $14.47 | 174455 |
| 2025-05-13 | 60.16 | $14.47 | 136300 |
| 2025-05-12 | 58.97 | $14.42 | 144600 |
| 2025-05-09 | 56.23 | $14.31 | 101214 |
| 2025-05-08 | 52.99 | $14.19 | 118831 |
| 2025-05-07 | 52.71 | $14.18 | 100324 |
| 2025-05-06 | 51.90 | $14.15 | 61300 |
| 2025-05-05 | 51.90 | $14.15 | 92607 |
| 2025-05-02 | 54.42 | $14.24 | 81500 |
| 2025-05-01 | 51.69 | $14.13 | 85600 |
| 2025-04-30 | 49.88 | $14.06 | 153436 |
| 2025-04-29 | 49.36 | $14.04 | 109943 |
| 2025-04-28 | 48.09 | $13.99 | 79026 |
| 2025-04-25 | 47.09 | $13.95 | 127730 |
| 2025-04-24 | 45.84 | $13.90 | 57549 |
| 2025-04-23 | 43.82 | $13.82 | 74500 |
| 2025-04-22 | 40.12 | $13.68 | 79000 |
| 2025-04-21 | 37.89 | $13.60 | 173200 |
| 2025-04-17 | 40.20 | $13.73 | 147446 |
| 2025-04-16 | 38.84 | $13.68 | 101800 |
| 2025-04-15 | 39.87 | $13.74 | 95949 |
| 2025-04-14 | 37.77 | $13.66 | 280600 |
| 2025-04-11 | 33.06 | $13.49 | 172420 |
| 2025-04-10 | 33.06 | $13.49 | 146506 |
| 2025-04-09 | 37.09 | $13.76 | 184718 |
| 2025-04-08 | 17.24 | $13.20 | 334300 |
| 2025-04-07 | 13.05 | $13.11 | 509046 |
| 2025-04-04 | 15.25 | $13.38 | 719029 |
| 2025-04-03 | 32.29 | $14.27 | 216342 |
| 2025-04-02 | 39.91 | $14.43 | 156527 |
| 2025-04-01 | 37.28 | $14.40 | 301600 |
| 2025-03-31 | 41.94 | $14.48 | 176019 |
| 2025-03-28 | 40.16 | $14.46 | 99321 |
| 2025-03-27 | 39.28 | $14.45 | 95516 |
| 2025-03-26 | 42.24 | $14.50 | 71112 |
| 2025-03-25 | 43.49 | $14.52 | 82119 |
| 2025-03-24 | 41.01 | $14.49 | 180900 |
| 2025-03-21 | 41.01 | $14.49 | 106631 |
| 2025-03-20 | 41.01 | $14.49 | 110500 |
| 2025-03-19 | 37.06 | $14.44 | 202134 |
| 2025-03-18 | 36.25 | $14.43 | 183502 |
| 2025-03-17 | 36.25 | $14.43 | 203322 |
| 2025-03-14 | 41.56 | $14.54 | 169700 |
| 2025-03-13 | 43.20 | $14.57 | 179300 |
| 2025-03-12 | 44.88 | $14.60 | 254227 |
| 2025-03-11 | 46.02 | $14.62 | 240200 |
| 2025-03-10 | 48.34 | $14.66 | 207372 |
| 2025-03-07 | 47.71 | $14.65 | 243416 |
| 2025-03-06 | 48.84 | $14.67 | 243000 |
| 2025-03-05 | 49.39 | $14.68 | 292900 |
| 2025-03-04 | 49.39 | $14.68 | 200200 |
| 2025-03-03 | 52.62 | $14.74 | 183218 |
| 2025-02-28 | 50.03 | $14.69 | 233427 |
| 2025-02-27 | 48.43 | $14.66 | 163600 |
| 2025-02-26 | 48.43 | $14.66 | 151614 |
| 2025-02-25 | 46.89 | $14.63 | 146500 |
| 2025-02-24 | 49.71 | $14.69 | 153748 |
| 2025-02-21 | 45.00 | $14.60 | 112100 |
| 2025-02-20 | 48.34 | $14.67 | 143700 |
| 2025-02-19 | 47.28 | $14.65 | 125900 |
| 2025-02-18 | 48.22 | $14.67 | 190500 |
| 2025-02-14 | 52.72 | $14.76 | 117600 |
| 2025-02-13 | 56.03 | $14.82 | 272700 |
| 2025-02-12 | 53.24 | $14.76 | 129979 |
| 2025-02-11 | 53.24 | $14.76 | 136129 |
| 2025-02-10 | 51.86 | $14.73 | 329346 |
| 2025-02-07 | 51.41 | $14.72 | 211900 |
| 2025-02-06 | 54.84 | $14.79 | 203919 |
| 2025-02-05 | 57.44 | $14.84 | 168400 |
| 2025-02-04 | 57.44 | $14.84 | 166527 |
| 2025-02-03 | 57.94 | $14.85 | 202746 |
| 2025-01-31 | 54.98 | $14.77 | 146518 |
| 2025-01-30 | 52.61 | $14.71 | 140800 |
| 2025-01-29 | 53.05 | $14.72 | 134200 |
| 2025-01-28 | 52.68 | $14.71 | 92900 |
| 2025-01-27 | 50.79 | $14.66 | 167100 |
| 2025-01-24 | 51.57 | $14.68 | 215700 |
| 2025-01-23 | 53.93 | $14.74 | 154020 |
| 2025-01-22 | 53.93 | $14.74 | 189400 |
| 2025-01-21 | 49.78 | $14.62 | 259300 |
| 2025-01-17 | 52.79 | $14.70 | 97008 |
| 2025-01-16 | 48.74 | $14.59 | 504938 |
| 2025-01-15 | 54.84 | $14.74 | 201700 |
| 2025-01-14 | 52.98 | $14.69 | 151986 |
| 2025-01-13 | 52.61 | $14.68 | 263300 |
| 2025-01-10 | 52.25 | $14.67 | 235216 |
| 2025-01-08 | 55.01 | $14.74 | 144109 |
| 2025-01-07 | 49.98 | $14.60 | 131300 |
| 2025-01-06 | 51.15 | $14.63 | 108300 |
| 2025-01-03 | 50.78 | $14.62 | 106500 |
| 2025-01-02 | 48.98 | $14.57 | 122700 |
| 2024-12-31 | 50.03 | $14.60 | 370400 |
| 2024-12-30 | 34.58 | $14.25 | 240300 |
| 2024-12-27 | 34.88 | $14.26 | 165517 |
| 2024-12-26 | 37.27 | $14.34 | 160414 |
| 2024-12-24 | 38.21 | $14.37 | 210700 |
| 2024-12-23 | 36.18 | $14.33 | 160400 |
| 2024-12-20 | 35.68 | $14.32 | 189047 |
| 2024-12-19 | 32.66 | $14.26 | 208823 |
| 2024-12-18 | 34.45 | $14.33 | 193341 |
| 2024-12-17 | 38.78 | $14.48 | 186408 |
| 2024-12-16 | 41.07 | $14.55 | 123724 |
| 2024-12-13 | 49.84 | $14.77 | 315400 |
| 2024-12-12 | 52.25 | $14.82 | 114806 |
| 2024-12-11 | 51.36 | $14.80 | 117241 |
| 2024-12-10 | 50.92 | $14.79 | 140574 |
| 2024-12-09 | 47.33 | $14.71 | 270900 |
| 2024-12-06 | 51.35 | $14.80 | 103700 |
| 2024-12-05 | 49.06 | $14.75 | 103135 |
| 2024-12-04 | 48.61 | $14.74 | 116124 |
| 2024-12-03 | 51.23 | $14.80 | 143545 |
| 2024-12-02 | 45.66 | $14.68 | 163300 |
| 2024-11-29 | 43.08 | $14.63 | 117600 |
| 2024-11-27 | 43.08 | $14.63 | 149241 |
| 2024-11-26 | 38.33 | $14.54 | 164100 |
| 2024-11-25 | 42.44 | $14.65 | 129810 |
| 2024-11-22 | 42.44 | $14.65 | 139400 |
| 2024-11-21 | 37.49 | $14.56 | 300212 |
| 2024-11-20 | 41.24 | $14.66 | 118310 |
| 2024-11-19 | 39.52 | $14.63 | 181941 |
| 2024-11-18 | 40.65 | $14.66 | 150726 |
| 2024-11-15 | 37.23 | $14.60 | 120338 |
| 2024-11-14 | 45.02 | $14.79 | 201312 |
| 2024-11-13 | 45.98 | $14.81 | 146017 |
| 2024-11-12 | 44.29 | $14.78 | 176227 |
| 2024-11-11 | 48.64 | $14.87 | 165800 |
| 2024-11-08 | 50.75 | $14.91 | 228900 |
| 2024-11-07 | 51.27 | $14.92 | 169146 |
| 2024-11-06 | 51.27 | $14.92 | 170000 |
| 2024-11-05 | 45.67 | $14.81 | 118044 |
| 2024-11-04 | 44.57 | $14.79 | 121909 |
| 2024-11-01 | 46.35 | $14.83 | 95612 |
| 2024-10-31 | 45.84 | $14.82 | 187800 |
| 2024-10-30 | 46.26 | $14.83 | 90400 |
| 2024-10-29 | 42.76 | $14.76 | 120200 |
| 2024-10-28 | 43.92 | $14.79 | 147127 |
| 2024-10-25 | 40.31 | $14.72 | 63300 |
| 2024-10-24 | 39.79 | $14.71 | 73344 |
| 2024-10-23 | 40.47 | $14.73 | 117504 |
| 2024-10-22 | 43.64 | $14.82 | 162600 |
| 2024-10-21 | 45.53 | $14.87 | 123100 |
| 2024-10-18 | 42.71 | $14.81 | 153920 |
| 2024-10-17 | 44.53 | $14.86 | 145723 |
| 2024-10-16 | 46.82 | $14.92 | 135700 |
| 2024-10-15 | 42.62 | $14.83 | 169746 |
| 2024-10-14 | 48.70 | $14.98 | 152400 |
| 2024-10-11 | 48.24 | $14.97 | 236616 |
| 2024-10-10 | 51.83 | $15.05 | 133200 |
| 2024-10-09 | 53.24 | $15.08 | 136826 |
| 2024-10-08 | 56.66 | $15.15 | 226600 |
| 2024-10-07 | 53.84 | $15.08 | 132500 |
| 2024-10-04 | 52.15 | $15.04 | 174715 |
| 2024-10-03 | 54.03 | $15.08 | 130900 |
| 2024-10-02 | 56.95 | $15.14 | 158300 |
| 2024-10-01 | 56.95 | $15.14 | 169200 |
| 2024-09-30 | 59.87 | $15.20 | 274134 |
| 2024-09-27 | 56.33 | $15.10 | 133141 |
| 2024-09-26 | 59.32 | $15.16 | 107543 |
| 2024-09-25 | 58.97 | $15.15 | 115500 |
| 2024-09-24 | 61.44 | $15.20 | 176338 |
| 2024-09-23 | 55.40 | $15.03 | 89100 |
| 2024-09-20 | 56.39 | $15.05 | 83510 |
| 2024-09-19 | 56.02 | $15.04 | 144229 |
| 2024-09-18 | 55.66 | $15.03 | 85800 |
| 2024-09-17 | 52.32 | $14.94 | 130400 |
| 2024-09-16 | 58.34 | $15.07 | 70825 |
| 2024-09-13 | 59.34 | $15.09 | 102100 |
| 2024-09-12 | 56.13 | $15.00 | 83100 |
| 2024-09-11 | 57.08 | $15.02 | 71404 |
| 2024-09-10 | 56.74 | $15.01 | 105300 |
| 2024-09-09 | 58.08 | $15.04 | 97802 |
| 2024-09-06 | 53.55 | $14.91 | 119000 |
| 2024-09-05 | 57.16 | $14.99 | 133800 |
| 2024-09-04 | 62.13 | $15.09 | 232100 |
| 2024-09-03 | 60.50 | $15.04 | 136200 |
| 2024-08-30 | 59.84 | $15.02 | 157215 |
| 2024-08-29 | 59.52 | $15.01 | 215400 |
| 2024-08-28 | 53.14 | $14.83 | 182600 |
| 2024-08-27 | 56.42 | $14.90 | 65200 |
| 2024-08-26 | 58.39 | $14.94 | 122709 |
| 2024-08-23 | 61.43 | $15.00 | 80249 |
| 2024-08-22 | 55.13 | $14.83 | 54500 |
| 2024-08-21 | 55.64 | $14.84 | 109426 |
| 2024-08-20 | 57.66 | $14.88 | 65800 |
| 2024-08-19 | 51.86 | $14.74 | 119124 |
| 2024-08-16 | 50.00 | $14.70 | 74200 |
| 2024-08-15 | 49.54 | $14.69 | 65925 |
| 2024-08-14 | 53.79 | $14.78 | 98810 |
| 2024-08-13 | 53.37 | $14.77 | 141061 |
| 2024-08-12 | 53.84 | $14.78 | 99700 |
| 2024-08-09 | 52.25 | $14.74 | 88948 |
| 2024-08-08 | 47.99 | $14.64 | 68100 |
| 2024-08-07 | 43.17 | $14.54 | 137100 |
| 2024-08-06 | 41.10 | $14.50 | 89748 |
| 2024-08-05 | 37.87 | $14.44 | 233912 |
| 2024-08-02 | 44.88 | $14.62 | 213104 |
| 2024-08-01 | 51.41 | $14.75 | 136805 |
| 2024-07-31 | 53.70 | $14.79 | 127600 |
| 2024-07-30 | 50.00 | $14.72 | 122100 |
| 2024-07-29 | 50.00 | $14.72 | 65600 |
| 2024-07-26 | 48.95 | $14.70 | 89933 |
| 2024-07-25 | 47.91 | $14.68 | 73300 |
| 2024-07-24 | 41.08 | $14.56 | 137119 |
| 2024-07-23 | 43.33 | $14.61 | 57411 |
| 2024-07-22 | 42.12 | $14.59 | 49413 |
| 2024-07-19 | 40.93 | $14.57 | 69328 |
| 2024-07-18 | 39.75 | $14.55 | 108000 |
| 2024-07-17 | 41.73 | $14.60 | 117943 |
| 2024-07-16 | 44.69 | $14.67 | 122479 |
| 2024-07-15 | 45.57 | $14.69 | 111400 |
| 2024-07-12 | 47.80 | $14.74 | 181869 |
| 2024-07-11 | 47.80 | $14.74 | 145954 |
| 2024-07-10 | 44.36 | $14.67 | 130644 |
| 2024-07-09 | 43.34 | $14.65 | 124925 |
| 2024-07-08 | 45.30 | $14.70 | 112523 |
| 2024-07-05 | 41.27 | $14.62 | 69822 |
| 2024-07-03 | 39.68 | $14.59 | 78635 |
| 2024-07-02 | 32.79 | $14.47 | 235300 |
| 2024-07-01 | 34.02 | $14.51 | 207600 |
| 2024-06-28 | 36.29 | $14.58 | 160900 |
| 2024-06-27 | 36.29 | $14.58 | 120400 |
| 2024-06-26 | 36.92 | $14.60 | 79135 |
| 2024-06-25 | 38.19 | $14.64 | 142907 |
| 2024-06-24 | 38.19 | $14.64 | 126200 |
| 2024-06-21 | 38.19 | $14.64 | 89800 |
| 2024-06-20 | 34.32 | $14.56 | 115044 |
| 2024-06-18 | 32.82 | $14.53 | 117800 |
| 2024-06-17 | 33.06 | $14.54 | 138237 |
| 2024-06-14 | 36.32 | $14.67 | 103580 |
| 2024-06-13 | 40.73 | $14.82 | 93870 |
| 2024-06-12 | 34.71 | $14.70 | 185900 |
| 2024-06-11 | 33.10 | $14.67 | 89035 |
| 2024-06-10 | 32.04 | $14.65 | 131505 |
| 2024-06-07 | 32.28 | $14.66 | 137219 |
| 2024-06-06 | 34.26 | $14.74 | 126201 |
| 2024-06-05 | 36.38 | $14.82 | 187333 |
| 2024-06-04 | 35.43 | $14.80 | 72400 |
| 2024-06-03 | 34.97 | $14.79 | 144500 |
| 2024-05-31 | 32.69 | $14.74 | 320729 |
| 2024-05-30 | 35.02 | $14.84 | 155400 |
| 2024-05-29 | 32.27 | $14.78 | 244746 |
| 2024-05-28 | 38.78 | $15.03 | 72496 |
| 2024-05-24 | 41.32 | $15.11 | 76933 |
| 2024-05-23 | 38.95 | $15.06 | 62181 |
| 2024-05-22 | 43.64 | $15.20 | 72000 |
| 2024-05-21 | 43.18 | $15.19 | 115123 |
| 2024-05-20 | 44.21 | $15.22 | 189843 |
| 2024-05-17 | 43.79 | $15.21 | 54040 |
| 2024-05-16 | 44.43 | $15.23 | 111115 |
| 2024-05-15 | 45.72 | $15.27 | 98024 |
| 2024-05-14 | 44.96 | $15.25 | 66913 |
| 2024-05-13 | 49.19 | $15.38 | 56526 |
| 2024-05-10 | 47.38 | $15.33 | 49631 |
| 2024-05-09 | 48.03 | $15.35 | 102900 |
| 2024-05-08 | 49.32 | $15.39 | 59700 |
| 2024-05-07 | 48.34 | $15.36 | 132309 |
| 2024-05-06 | 50.51 | $15.43 | 121200 |
| 2024-05-03 | 50.82 | $15.44 | 113246 |
| 2024-05-02 | 49.95 | $15.41 | 261500 |
| 2024-05-01 | 49.08 | $15.38 | 64000 |
| 2024-04-30 | 46.76 | $15.30 | 93424 |
| 2024-04-29 | 47.01 | $15.31 | 52246 |
| 2024-04-26 | 49.58 | $15.41 | 50717 |
| 2024-04-25 | 44.07 | $15.22 | 47924 |
| 2024-04-24 | 47.72 | $15.36 | 79841 |
| 2024-04-23 | 47.99 | $15.37 | 42627 |
| 2024-04-22 | 45.03 | $15.27 | 45135 |
| 2024-04-19 | 40.54 | $15.13 | 50200 |
| 2024-04-18 | 41.00 | $15.15 | 41643 |
| 2024-04-17 | 41.44 | $15.17 | 81445 |
| 2024-04-16 | 33.63 | $14.94 | 140129 |
| 2024-04-15 | 37.79 | $15.14 | 128200 |
| 2024-04-12 | 43.12 | $15.35 | 64215 |
| 2024-04-11 | 49.78 | $15.56 | 103311 |
| 2024-04-10 | 48.33 | $15.52 | 84223 |
| 2024-04-09 | 55.98 | $15.72 | 66017 |
| 2024-04-08 | 51.62 | $15.60 | 62165 |
| 2024-04-05 | 45.16 | $15.45 | 74200 |
| 2024-04-04 | 45.55 | $15.46 | 116054 |
| 2024-04-03 | 50.45 | $15.58 | 139852 |
| 2024-04-02 | 54.64 | $15.67 | 93800 |
| 2024-04-01 | 58.21 | $15.74 | 167400 |
| 2024-03-28 | 66.47 | $15.88 | 129032 |
| 2024-03-27 | 66.47 | $15.88 | 90300 |
| 2024-03-26 | 65.53 | $15.85 | 71135 |
| 2024-03-25 | 64.90 | $15.83 | 95700 |
| 2024-03-22 | 61.94 | $15.74 | 96900 |
| 2024-03-21 | 60.53 | $15.70 | 91439 |
| 2024-03-20 | 60.19 | $15.69 | 67900 |
| 2024-03-19 | 58.44 | $15.64 | 90333 |
| 2024-03-18 | 56.63 | $15.59 | 79800 |
| 2024-03-15 | 60.64 | $15.67 | 98700 |
| 2024-03-14 | 59.27 | $15.63 | 103300 |
| 2024-03-13 | 68.95 | $15.80 | 146322 |
| 2024-03-12 | 70.24 | $15.82 | 71439 |
| 2024-03-11 | 66.71 | $15.70 | 71125 |
| 2024-03-08 | 63.63 | $15.61 | 61100 |
| 2024-03-07 | 63.28 | $15.60 | 63040 |
| 2024-03-06 | 61.09 | $15.54 | 49210 |
| 2024-03-05 | 59.96 | $15.51 | 95071 |
| 2024-03-04 | 62.25 | $15.55 | 92500 |
| 2024-03-01 | 63.40 | $15.57 | 82200 |
| 2024-02-29 | 61.37 | $15.51 | 108600 |
| 2024-02-28 | 59.22 | $15.45 | 73405 |
| 2024-02-27 | 51.52 | $15.27 | 80523 |
| 2024-02-26 | 45.55 | $15.16 | 79338 |
| 2024-02-23 | 47.57 | $15.20 | 45200 |
| 2024-02-22 | 47.01 | $15.19 | 78119 |
| 2024-02-21 | 47.49 | $15.20 | 72746 |
| 2024-02-20 | 47.49 | $15.20 | 66203 |
| 2024-02-16 | 48.85 | $15.23 | 71000 |
| 2024-02-15 | 50.21 | $15.26 | 84001 |
| 2024-02-14 | 52.04 | $15.30 | 59600 |
| 2024-02-13 | 56.45 | $15.39 | 106015 |
| 2024-02-12 | 61.99 | $15.49 | 135000 |
| 2024-02-09 | 65.66 | $15.55 | 77800 |
| 2024-02-08 | 65.01 | $15.53 | 92200 |
| 2024-02-07 | 66.21 | $15.55 | 60305 |
| 2024-02-06 | 63.65 | $15.47 | 68937 |
| 2024-02-05 | 62.99 | $15.45 | 144700 |
| 2024-02-02 | 62.99 | $15.45 | 107128 |
| 2024-02-01 | 68.66 | $15.55 | 92412 |
| 2024-01-31 | 64.74 | $15.42 | 87900 |
| 2024-01-30 | 64.41 | $15.41 | 50400 |
| 2024-01-29 | 63.12 | $15.37 | 96600 |
| 2024-01-26 | 60.75 | $15.30 | 59700 |
| 2024-01-25 | 60.41 | $15.29 | 130400 |
| 2024-01-24 | 57.57 | $15.21 | 75340 |
| 2024-01-23 | 53.19 | $15.10 | 58000 |
| 2024-01-22 | 55.67 | $15.15 | 101700 |
| 2024-01-19 | 51.36 | $15.05 | 138700 |
| 2024-01-18 | 50.44 | $15.03 | 80800 |
| 2024-01-17 | 51.83 | $15.06 | 82402 |
| 2024-01-16 | 54.20 | $15.11 | 112344 |
| 2024-01-12 | 56.66 | $15.16 | 122342 |
| 2024-01-11 | 55.90 | $15.14 | 120423 |
| 2024-01-10 | 57.82 | $15.18 | 97900 |
| 2024-01-09 | 51.92 | $15.03 | 163100 |
| 2024-01-08 | 54.33 | $15.08 | 112200 |
| 2024-01-05 | 53.51 | $15.06 | 70900 |
| 2024-01-04 | 52.29 | $15.03 | 92100 |
| 2024-01-03 | 53.17 | $15.05 | 67300 |
| 2024-01-02 | 53.17 | $15.05 | 83800 |
| 2023-12-29 | 51.31 | $15.00 | 317602 |
| 2023-12-28 | 57.85 | $15.15 | 54104 |
| 2023-12-27 | 57.51 | $15.14 | 101609 |
| 2023-12-26 | 56.84 | $15.12 | 138325 |
| 2023-12-22 | 61.92 | $15.23 | 75544 |
| 2023-12-21 | 61.92 | $15.23 | 73539 |
| 2023-12-20 | 63.79 | $15.27 | 279717 |
| 2023-12-19 | 63.79 | $15.27 | 72129 |
| 2023-12-18 | 62.24 | $15.21 | 106830 |
| 2023-12-15 | 68.74 | $15.35 | 128527 |
| 2023-12-14 | 68.52 | $15.34 | 94600 |
| 2023-12-13 | 68.98 | $15.35 | 152107 |
| 2023-12-12 | 62.70 | $15.09 | 83700 |
| 2023-12-11 | 65.61 | $15.15 | 59027 |
| 2023-12-08 | 66.10 | $15.16 | 63635 |
| 2023-12-07 | 65.37 | $15.13 | 56500 |
| 2023-12-06 | 64.64 | $15.10 | 72500 |
| 2023-12-05 | 65.08 | $15.11 | 88500 |
| 2023-12-04 | 66.34 | $15.14 | 61606 |
| 2023-12-01 | 66.75 | $15.15 | 99021 |
| 2023-11-30 | 64.23 | $15.03 | 98346 |
| 2023-11-29 | 64.23 | $15.03 | 80124 |
| 2023-11-28 | 60.64 | $14.87 | 85908 |
| 2023-11-27 | 62.12 | $14.91 | 122436 |
| 2023-11-24 | 58.77 | $14.77 | 28200 |
| 2023-11-22 | 58.27 | $14.75 | 124600 |
| 2023-11-21 | 58.27 | $14.75 | 88126 |
| 2023-11-20 | 59.91 | $14.80 | 43100 |
| 2023-11-17 | 61.56 | $14.85 | 97942 |
| 2023-11-16 | 59.88 | $14.77 | 106817 |
| 2023-11-15 | 54.99 | $14.56 | 69600 |
| 2023-11-14 | 55.30 | $14.57 | 131400 |
| 2023-11-13 | 52.81 | $14.47 | 95400 |
| 2023-11-10 | 55.14 | $14.55 | 45900 |
| 2023-11-09 | 54.43 | $14.52 | 68000 |
| 2023-11-08 | 59.22 | $14.68 | 70800 |
| 2023-11-07 | 59.00 | $14.67 | 136800 |
| 2023-11-06 | 58.38 | $14.64 | 176500 |
| 2023-11-03 | 61.33 | $14.74 | 125924 |
| 2023-11-02 | 59.59 | $14.65 | 105000 |
| 2023-11-01 | 53.10 | $14.36 | 80968 |
| 2023-10-31 | 45.33 | $14.09 | 91100 |
| 2023-10-30 | 39.71 | $13.93 | 66832 |
| 2023-10-27 | 34.51 | $13.80 | 107315 |
| 2023-10-26 | 33.25 | $13.77 | 56034 |
| 2023-10-25 | 31.58 | $13.73 | 68200 |
| 2023-10-24 | 33.15 | $13.81 | 46838 |
| 2023-10-23 | 31.53 | $13.77 | 60405 |
| 2023-10-20 | 31.53 | $13.77 | 69637 |
| 2023-10-19 | 30.00 | $13.73 | 138135 |
| 2023-10-18 | 33.97 | $13.95 | 114545 |
| 2023-10-17 | 36.70 | $14.08 | 75600 |
| 2023-10-16 | 37.81 | $14.13 | 126309 |
| 2023-10-13 | 45.38 | $14.42 | 69200 |
| 2023-10-12 | 50.33 | $14.57 | 98700 |
| 2023-10-11 | 54.06 | $14.67 | 57638 |
| 2023-10-10 | 50.58 | $14.57 | 87632 |
| 2023-10-09 | 51.69 | $14.60 | 74000 |
| 2023-10-06 | 45.18 | $14.43 | 83500 |
| 2023-10-05 | 44.34 | $14.41 | 89019 |
| 2023-10-04 | 44.34 | $14.41 | 390700 |
| 2023-10-03 | 37.91 | $14.26 | 85716 |
| 2023-10-02 | 40.26 | $14.34 | 97415 |
| 2023-09-29 | 44.54 | $14.47 | 103029 |
| 2023-09-28 | 38.32 | $14.34 | 70300 |
| 2023-09-27 | 37.29 | $14.32 | 99500 |
| 2023-09-26 | 37.29 | $14.32 | 114800 |
| 2023-09-25 | 42.03 | $14.47 | 56400 |
| 2023-09-22 | 44.54 | $14.54 | 47816 |
| 2023-09-21 | 38.56 | $14.42 | 106483 |
| 2023-09-20 | 43.80 | $14.56 | 72800 |
| 2023-09-19 | 44.62 | $14.58 | 36907 |
| 2023-09-18 | 46.27 | $14.62 | 71300 |
| 2023-09-15 | 42.21 | $14.54 | 63312 |
| 2023-09-14 | 43.38 | $14.57 | 94500 |
| 2023-09-13 | 53.74 | $14.79 | 86242 |
| 2023-09-12 | 52.26 | $14.76 | 59900 |
| 2023-09-11 | 52.80 | $14.77 | 117700 |
| 2023-09-08 | 53.84 | $14.79 | 78824 |
| 2023-09-07 | 53.84 | $14.79 | 73841 |
| 2023-09-06 | 55.84 | $14.83 | 68713 |
| 2023-09-05 | 58.95 | $14.89 | 82000 |
| 2023-09-01 | 58.95 | $14.89 | 65837 |
| 2023-08-31 | 57.15 | $14.84 | 103310 |
| 2023-08-30 | 57.15 | $14.84 | 58127 |
| 2023-08-29 | 56.11 | $14.81 | 72300 |
| 2023-08-28 | 54.36 | $14.76 | 59700 |
| 2023-08-25 | 52.93 | $14.72 | 44400 |
| 2023-08-24 | 49.95 | $14.64 | 77000 |
| 2023-08-23 | 51.90 | $14.69 | 45424 |
| 2023-08-22 | 48.05 | $14.59 | 70220 |
| 2023-08-21 | 45.99 | $14.54 | 71087 |
| 2023-08-18 | 46.69 | $14.56 | 64111 |
| 2023-08-17 | 46.30 | $14.55 | 99147 |
| 2023-08-16 | 49.75 | $14.65 | 50400 |
| 2023-08-15 | 51.58 | $14.70 | 74500 |
| 2023-08-14 | 55.04 | $14.79 | 75800 |
| 2023-08-11 | 56.23 | $14.82 | 80819 |
| 2023-08-10 | 59.07 | $14.89 | 73600 |
| 2023-08-09 | 59.07 | $14.89 | 138000 |
| 2023-08-08 | 64.07 | $15.01 | 76200 |
| 2023-08-07 | 64.07 | $15.01 | 102007 |
| 2023-08-04 | 61.62 | $14.91 | 86300 |
| 2023-08-03 | 57.81 | $14.77 | 106516 |
| 2023-08-02 | 60.24 | $14.83 | 70931 |
| 2023-08-01 | 62.33 | $14.88 | 79800 |
| 2023-07-31 | 65.33 | $14.95 | 107600 |
| 2023-07-28 | 62.11 | $14.82 | 61900 |
| 2023-07-27 | 58.13 | $14.68 | 122000 |
| 2023-07-26 | 64.57 | $14.82 | 124100 |
| 2023-07-25 | 61.06 | $14.70 | 116900 |
| 2023-07-24 | 58.45 | $14.62 | 103600 |
| 2023-07-21 | 54.06 | $14.50 | 87100 |
| 2023-07-20 | 52.88 | $14.47 | 76200 |
| 2023-07-19 | 50.87 | $14.42 | 90201 |
| 2023-07-18 | 49.24 | $14.38 | 75100 |
| 2023-07-17 | 51.69 | $14.44 | 111900 |
| 2023-07-14 | 49.29 | $14.38 | 69400 |
| 2023-07-13 | 51.31 | $14.43 | 91300 |
| 2023-07-12 | 52.96 | $14.47 | 111332 |
| 2023-07-11 | 52.60 | $14.46 | 90445 |
| 2023-07-10 | 51.17 | $14.42 | 80200 |
| 2023-07-07 | 45.73 | $14.28 | 60900 |
| 2023-07-06 | 45.73 | $14.28 | 73801 |
| 2023-07-05 | 48.89 | $14.37 | 151700 |
| 2023-07-03 | 52.33 | $14.46 | 55600 |
| 2023-06-30 | 48.92 | $14.37 | 219147 |
| 2023-06-29 | 50.44 | $14.41 | 84800 |
| 2023-06-28 | 52.38 | $14.46 | 105400 |
| 2023-06-27 | 47.39 | $14.33 | 63300 |
| 2023-06-26 | 43.96 | $14.25 | 62445 |
| 2023-06-23 | 43.07 | $14.23 | 79445 |
| 2023-06-22 | 39.93 | $14.16 | 88600 |
| 2023-06-21 | 42.14 | $14.23 | 92315 |
| 2023-06-20 | 43.79 | $14.28 | 125900 |
| 2023-06-16 | 46.55 | $14.36 | 91435 |
| 2023-06-15 | 47.98 | $14.40 | 72937 |
| 2023-06-14 | 45.59 | $14.34 | 85700 |
| 2023-06-13 | 47.67 | $14.40 | 82800 |
| 2023-06-12 | 46.91 | $14.38 | 88800 |
| 2023-06-09 | 47.24 | $14.39 | 74924 |
| 2023-06-08 | 48.87 | $14.44 | 69911 |
| 2023-06-07 | 49.19 | $14.45 | 78500 |
| 2023-06-06 | 48.87 | $14.44 | 99836 |
| 2023-06-05 | 51.01 | $14.51 | 82170 |
| 2023-06-02 | 51.62 | $14.53 | 89300 |
| 2023-06-01 | 49.00 | $14.44 | 71500 |
| 2023-05-31 | 45.24 | $14.32 | 69100 |
| 2023-05-30 | 39.59 | $14.16 | 73402 |
| 2023-05-26 | 36.07 | $14.07 | 47528 |
| 2023-05-25 | 33.19 | $14.00 | 83200 |
| 2023-05-24 | 37.81 | $14.20 | 67818 |
| 2023-05-23 | 38.57 | $14.23 | 63814 |
| 2023-05-22 | 39.59 | $14.27 | 78312 |
| 2023-05-19 | 41.40 | $14.34 | 59800 |
| 2023-05-18 | 41.92 | $14.36 | 52004 |
| 2023-05-17 | 43.48 | $14.42 | 78100 |
| 2023-05-16 | 44.80 | $14.47 | 69800 |
| 2023-05-15 | 45.58 | $14.50 | 46500 |
| 2023-05-12 | 44.34 | $14.46 | 86002 |
| 2023-05-11 | 51.28 | $14.71 | 87293 |
| 2023-05-10 | 55.22 | $14.83 | 91248 |
| 2023-05-09 | 54.95 | $14.82 | 114838 |
| 2023-05-08 | 54.42 | $14.80 | 75832 |
| 2023-05-05 | 55.98 | $14.85 | 77500 |
| 2023-05-04 | 45.21 | $14.49 | 167000 |
| 2023-05-03 | 51.16 | $14.67 | 88105 |
| 2023-05-02 | 49.40 | $14.62 | 92900 |
| 2023-05-01 | 50.79 | $14.66 | 101300 |
| 2023-04-28 | 53.28 | $14.73 | 68400 |
| 2023-04-27 | 51.34 | $14.67 | 86527 |
| 2023-04-26 | 51.01 | $14.66 | 54012 |
| 2023-04-25 | 50.70 | $14.65 | 95000 |
| 2023-04-24 | 51.64 | $14.68 | 204000 |
| 2023-04-21 | 52.87 | $14.72 | 229900 |
| 2023-04-20 | 47.85 | $14.55 | 29800 |
| 2023-04-19 | 50.55 | $14.64 | 94500 |
| 2023-04-18 | 49.65 | $14.61 | 100536 |
| 2023-04-17 | 49.36 | $14.60 | 174929 |
| 2023-04-14 | 50.76 | $14.65 | 53827 |
| 2023-04-13 | 51.31 | $14.67 | 63612 |
| 2023-04-12 | 53.24 | $14.74 | 75128 |
| 2023-04-11 | 52.27 | $14.70 | 112400 |
| 2023-04-10 | 49.78 | $14.60 | 121800 |
| 2023-04-06 | 42.70 | $14.35 | 125000 |
| 2023-04-05 | 44.61 | $14.43 | 157416 |
| 2023-04-04 | 48.76 | $14.59 | 85600 |
| 2023-04-03 | 51.92 | $14.70 | 110100 |
| 2023-03-31 | 48.77 | $14.59 | 139646 |
| 2023-03-30 | 48.77 | $14.59 | 68208 |
| 2023-03-29 | 44.60 | $14.45 | 115400 |
| 2023-03-28 | 36.54 | $14.22 | 47800 |
| 2023-03-27 | 33.33 | $14.14 | 100600 |
| 2023-03-24 | 30.84 | $14.08 | 112400 |
| 2023-03-23 | 32.99 | $14.19 | 64144 |
| 2023-03-22 | 32.17 | $14.17 | 96400 |
| 2023-03-21 | 32.36 | $14.18 | 66510 |
| 2023-03-20 | 31.99 | $14.17 | 109500 |
| 2023-03-17 | 33.39 | $14.25 | 69200 |
| 2023-03-16 | 34.48 | $14.31 | 178138 |
| 2023-03-15 | 39.31 | $14.55 | 91900 |
| 2023-03-14 | 40.67 | $14.61 | 68501 |
| 2023-03-13 | 39.68 | $14.58 | 129300 |
| 2023-03-10 | 45.43 | $14.82 | 96000 |
| 2023-03-09 | 49.09 | $14.95 | 92300 |
| 2023-03-08 | 51.84 | $15.04 | 84444 |
| 2023-03-07 | 53.09 | $15.08 | 68720 |
| 2023-03-06 | 52.27 | $15.05 | 117429 |
| 2023-03-03 | 56.34 | $15.18 | 99700 |
| 2023-03-02 | 53.43 | $15.07 | 80000 |
| 2023-03-01 | 54.05 | $15.09 | 87500 |
| 2023-02-28 | 53.79 | $15.08 | 98500 |
| 2023-02-27 | 53.79 | $15.08 | 97829 |
| 2023-02-24 | 48.91 | $14.89 | 91034 |
| 2023-02-23 | 52.22 | $15.01 | 110100 |
| 2023-02-22 | 45.84 | $14.79 | 59623 |
| 2023-02-21 | 42.17 | $14.68 | 111921 |
| 2023-02-17 | 50.79 | $14.97 | 68829 |
| 2023-02-16 | 54.05 | $15.06 | 116643 |
| 2023-02-15 | 54.05 | $15.06 | 138370 |
| 2023-02-14 | 57.36 | $15.15 | 341200 |
| 2023-02-13 | 58.89 | $15.19 | 63312 |
| 2023-02-10 | 59.27 | $15.20 | 108600 |
| 2023-02-09 | 57.20 | $15.12 | 82700 |
| 2023-02-08 | 56.94 | $15.11 | 56600 |
| 2023-02-07 | 56.94 | $15.11 | 78300 |
| 2023-02-06 | 56.22 | $15.08 | 86500 |
| 2023-02-03 | 61.42 | $15.24 | 85400 |
| 2023-02-02 | 60.77 | $15.21 | 119929 |
| 2023-02-01 | 59.92 | $15.17 | 107908 |
| 2023-01-31 | 57.51 | $15.06 | 143902 |
| 2023-01-30 | 55.91 | $14.99 | 67741 |
| 2023-01-27 | 55.23 | $14.96 | 112800 |
| 2023-01-26 | 58.39 | $15.07 | 107810 |
| 2023-01-25 | 57.12 | $15.01 | 70600 |
| 2023-01-24 | 57.68 | $15.03 | 82600 |
| 2023-01-23 | 57.68 | $15.03 | 76423 |
| 2023-01-20 | 56.53 | $14.97 | 425600 |
| 2023-01-19 | 55.57 | $14.92 | 99400 |
| 2023-01-18 | 56.76 | $14.97 | 137113 |
| 2023-01-17 | 52.93 | $14.77 | 103927 |
| 2023-01-13 | 51.29 | $14.69 | 180100 |
| 2023-01-12 | 58.00 | $14.97 | 113700 |
| 2023-01-11 | 58.52 | $14.99 | 67200 |
| 2023-01-10 | 55.08 | $14.81 | 99341 |
| 2023-01-09 | 53.87 | $14.75 | 107611 |
| 2023-01-06 | 49.09 | $14.53 | 66232 |
| 2023-01-05 | 43.53 | $14.31 | 69703 |
| 2023-01-04 | 45.23 | $14.39 | 88400 |
| 2023-01-03 | 41.41 | $14.25 | 114131 |
| 2022-12-30 | 40.28 | $14.21 | 127640 |
| 2022-12-29 | 40.47 | $14.22 | 122013 |
| 2022-12-28 | 39.68 | $14.19 | 113630 |
| 2022-12-27 | 41.98 | $14.32 | 118724 |
| 2022-12-23 | 45.02 | $14.48 | 121720 |
| 2022-12-22 | 42.55 | $14.38 | 114200 |
| 2022-12-21 | 45.05 | $14.51 | 84531 |
| 2022-12-20 | 45.64 | $14.54 | 111600 |
| 2022-12-19 | 44.96 | $14.51 | 133010 |
| 2022-12-16 | 44.52 | $14.49 | 115500 |
| 2022-12-15 | 47.03 | $14.63 | 80800 |
| 2022-12-14 | 48.91 | $14.73 | 82400 |
| 2022-12-13 | 54.94 | $15.02 | 203300 |
| 2022-12-12 | 42.95 | $14.50 | 89823 |
| 2022-12-09 | 42.39 | $14.48 | 87900 |
| 2022-12-08 | 47.73 | $14.72 | 61331 |
| 2022-12-07 | 47.97 | $14.73 | 79627 |
| 2022-12-06 | 48.43 | $14.75 | 64200 |
| 2022-12-05 | 47.96 | $14.73 | 83336 |
| 2022-12-02 | 51.33 | $14.88 | 58704 |
| 2022-12-01 | 51.79 | $14.90 | 107130 |
| 2022-11-30 | 51.79 | $14.90 | 93500 |
| 2022-11-29 | 47.99 | $14.72 | 87704 |
| 2022-11-28 | 49.01 | $14.77 | 88645 |
| 2022-11-25 | 49.21 | $14.78 | 26120 |
| 2022-11-23 | 49.59 | $14.80 | 70100 |
| 2022-11-22 | 50.71 | $14.86 | 88200 |
| 2022-11-21 | 49.07 | $14.77 | 84800 |
| 2022-11-18 | 51.23 | $14.89 | 78413 |
| 2022-11-17 | 52.51 | $14.96 | 131500 |
| 2022-11-16 | 56.12 | $15.15 | 73400 |
| 2022-11-15 | 57.51 | $15.22 | 209031 |
| 2022-11-14 | 50.16 | $14.78 | 65109 |
| 2022-11-11 | 56.73 | $15.09 | 74115 |
| 2022-11-10 | 56.02 | $15.05 | 100201 |
| 2022-11-09 | 50.89 | $14.78 | 85000 |
| 2022-11-08 | 51.96 | $14.83 | 35189 |
| 2022-11-07 | 49.12 | $14.69 | 70500 |
| 2022-11-04 | 47.21 | $14.60 | 49500 |
| 2022-11-03 | 45.27 | $14.51 | 61946 |
| 2022-11-02 | 46.91 | $14.60 | 73547 |
| 2022-11-01 | 47.09 | $14.61 | 92922 |
| 2022-10-31 | 43.37 | $14.43 | 79700 |
| 2022-10-28 | 39.55 | $14.26 | 92100 |
| 2022-10-27 | 39.70 | $14.27 | 69731 |
| 2022-10-26 | 40.13 | $14.30 | 106600 |
| 2022-10-25 | 40.98 | $14.36 | 63400 |
| 2022-10-24 | 37.20 | $14.18 | 48400 |
| 2022-10-21 | 37.20 | $14.18 | 73720 |
| 2022-10-20 | 34.68 | $14.06 | 114700 |
| 2022-10-19 | 35.70 | $14.15 | 96009 |
| 2022-10-18 | 37.44 | $14.30 | 51200 |
| 2022-10-17 | 37.25 | $14.29 | 80300 |
| 2022-10-14 | 36.31 | $14.24 | 99650 |
| 2022-10-13 | 39.33 | $14.51 | 109600 |
| 2022-10-12 | 42.04 | $14.73 | 70200 |
| 2022-10-11 | 43.72 | $14.86 | 80500 |
| 2022-10-10 | 43.06 | $14.82 | 133719 |
| 2022-10-07 | 43.92 | $14.89 | 70342 |
| 2022-10-06 | 44.91 | $14.97 | 52700 |
| 2022-10-05 | 46.26 | $15.08 | 67800 |
| 2022-10-04 | 46.87 | $15.13 | 81900 |
| 2022-10-03 | 40.29 | $14.69 | 147600 |
| 2022-09-30 | 32.14 | $14.24 | 280083 |
| 2022-09-29 | 32.80 | $14.31 | 113005 |
| 2022-09-28 | 37.89 | $14.79 | 52538 |
| 2022-09-27 | 28.20 | $14.35 | 130406 |
| 2022-09-26 | 27.46 | $14.32 | 167100 |
| 2022-09-23 | 33.80 | $14.90 | 139958 |
| 2022-09-22 | 38.45 | $15.22 | 116014 |
| 2022-09-21 | 41.14 | $15.38 | 94400 |
| 2022-09-20 | 43.11 | $15.49 | 64647 |
| 2022-09-19 | 46.16 | $15.65 | 61209 |
| 2022-09-16 | 47.56 | $15.72 | 72644 |
| 2022-09-15 | 50.47 | $15.86 | 96600 |
| 2022-09-14 | 53.82 | $16.01 | 97500 |
| 2022-09-13 | 55.21 | $16.07 | 109100 |
| 2022-09-12 | 60.13 | $16.27 | 58501 |
| 2022-09-09 | 59.62 | $16.24 | 75800 |
| 2022-09-08 | 57.72 | $16.13 | 82200 |
| 2022-09-07 | 56.31 | $16.05 | 95100 |
| 2022-09-06 | 51.26 | $15.79 | 128100 |
| 2022-09-02 | 57.30 | $16.04 | 103800 |
| 2022-09-01 | 57.56 | $16.05 | 120906 |
| 2022-08-31 | 61.79 | $16.21 | 108819 |
| 2022-08-30 | 60.23 | $16.12 | 93647 |
| 2022-08-29 | 60.49 | $16.13 | 72828 |
| 2022-08-26 | 60.33 | $16.12 | 111043 |
| 2022-08-25 | 62.28 | $16.20 | 48900 |
| 2022-08-24 | 61.08 | $16.12 | 60001 |
| 2022-08-23 | 59.87 | $16.04 | 100300 |
| 2022-08-22 | 55.79 | $15.79 | 90039 |
| 2022-08-19 | 58.98 | $15.93 | 67544 |
| 2022-08-18 | 62.89 | $16.09 | 44237 |
| 2022-08-17 | 63.64 | $16.12 | 83404 |
| 2022-08-16 | 66.15 | $16.22 | 130800 |
| 2022-08-15 | 69.80 | $16.36 | 76500 |
| 2022-08-12 | 69.69 | $16.35 | 155318 |
| 2022-08-11 | 79.64 | $16.70 | 125600 |
| 2022-08-10 | 77.26 | $16.43 | 88939 |
| 2022-08-09 | 74.18 | $16.14 | 126500 |
| 2022-08-08 | 74.51 | $16.15 | 89000 |
| 2022-08-05 | 72.02 | $15.94 | 71900 |
| 2022-08-04 | 72.99 | $15.97 | 75903 |
| 2022-08-03 | 73.93 | $16.00 | 76200 |
| 2022-08-02 | 71.48 | $15.79 | 68346 |
| 2022-08-01 | 69.95 | $15.67 | 89706 |
| 2022-07-29 | 66.53 | $15.43 | 101100 |
| 2022-07-28 | 63.40 | $15.24 | 71817 |
| 2022-07-27 | 60.63 | $15.09 | 88430 |
| 2022-07-26 | 57.81 | $14.95 | 90705 |
| 2022-07-25 | 56.97 | $14.91 | 89900 |
| 2022-07-22 | 56.35 | $14.88 | 50442 |
| 2022-07-21 | 55.95 | $14.86 | 55100 |
| 2022-07-20 | 53.73 | $14.75 | 87709 |
| 2022-07-19 | 51.85 | $14.66 | 70743 |
| 2022-07-18 | 49.23 | $14.54 | 83519 |
| 2022-07-15 | 48.56 | $14.51 | 356011 |
| 2022-07-14 | 48.97 | $14.53 | 87200 |
| 2022-07-13 | 54.36 | $14.78 | 103130 |
| 2022-07-12 | 51.74 | $14.65 | 106226 |
| 2022-07-11 | 49.84 | $14.56 | 181221 |
| 2022-07-08 | 46.74 | $14.42 | 114000 |
| 2022-07-07 | 43.67 | $14.29 | 49600 |
| 2022-07-06 | 42.21 | $14.23 | 115500 |
| 2022-07-05 | 43.27 | $14.29 | 59511 |
| 2022-07-01 | 43.80 | $14.32 | 56007 |
| 2022-06-30 | 41.32 | $14.21 | 115929 |
| 2022-06-29 | 39.71 | $14.14 | 70600 |
| 2022-06-28 | 38.80 | $14.10 | 86100 |
| 2022-06-27 | 38.13 | $14.07 | 71206 |
| 2022-06-24 | 36.60 | $14.00 | 69500 |
| 2022-06-23 | 33.71 | $13.87 | 83020 |
| 2022-06-22 | 31.43 | $13.77 | 76444 |
| 2022-06-21 | 30.97 | $13.75 | 113423 |
| 2022-06-17 | 29.43 | $13.68 | 104700 |
| 2022-06-16 | 28.56 | $13.64 | 449000 |
| 2022-06-15 | 35.65 | $14.32 | 111900 |
| 2022-06-14 | 33.57 | $14.23 | 164600 |
| 2022-06-13 | 34.76 | $14.33 | 211608 |
| 2022-06-10 | 42.60 | $14.88 | 124700 |
| 2022-06-09 | 46.79 | $15.11 | 60700 |
| 2022-06-08 | 50.93 | $15.31 | 97800 |
| 2022-06-07 | 50.09 | $15.27 | 50100 |
| 2022-06-06 | 47.98 | $15.17 | 117500 |
| 2022-06-03 | 48.76 | $15.21 | 97205 |
| 2022-06-02 | 49.73 | $15.26 | 108100 |
| 2022-06-01 | 44.97 | $15.03 | 75700 |
| 2022-05-31 | 42.96 | $14.94 | 175200 |
| 2022-05-27 | 45.59 | $15.09 | 124106 |
| 2022-05-26 | 38.95 | $14.81 | 130507 |
| 2022-05-25 | 33.74 | $14.62 | 183508 |
| 2022-05-24 | 32.29 | $14.57 | 92600 |
| 2022-05-23 | 33.26 | $14.64 | 86900 |
| 2022-05-20 | 33.26 | $14.64 | 98931 |
| 2022-05-19 | 32.48 | $14.61 | 90400 |
| 2022-05-18 | 32.60 | $14.62 | 129900 |
| 2022-05-17 | 32.60 | $14.62 | 102100 |
| 2022-05-16 | 29.52 | $14.49 | 117100 |
| 2022-05-13 | 30.23 | $14.56 | 118638 |
| 2022-05-12 | 31.77 | $14.71 | 124549 |
| 2022-05-11 | 33.51 | $14.87 | 119129 |
| 2022-05-10 | 33.73 | $14.89 | 200100 |
| 2022-05-09 | 34.26 | $14.94 | 235633 |
| 2022-05-06 | 40.00 | $15.42 | 137631 |
| 2022-05-05 | 42.24 | $15.58 | 117137 |
| 2022-05-04 | 46.93 | $15.88 | 56329 |
| 2022-05-03 | 43.35 | $15.70 | 74543 |
| 2022-05-02 | 41.47 | $15.61 | 119900 |
| 2022-04-29 | 44.42 | $15.80 | 133632 |
| 2022-04-28 | 46.23 | $15.91 | 70200 |
| 2022-04-27 | 41.72 | $15.69 | 85000 |
| 2022-04-26 | 41.87 | $15.70 | 112201 |
| 2022-04-25 | 42.91 | $15.77 | 165609 |
| 2022-04-22 | 46.34 | $15.99 | 141940 |
| 2022-04-21 | 50.15 | $16.21 | 93218 |
| 2022-04-20 | 51.05 | $16.26 | 93600 |
| 2022-04-19 | 46.26 | $16.00 | 83600 |
| 2022-04-18 | 44.26 | $15.90 | 89745 |
| 2022-04-14 | 45.72 | $15.99 | 144704 |
| 2022-04-13 | 48.75 | $16.17 | 110840 |
| 2022-04-12 | 51.45 | $16.32 | 112419 |
| 2022-04-11 | 47.59 | $16.11 | 126500 |
| 2022-04-08 | 54.91 | $16.48 | 137241 |
| 2022-04-07 | 54.91 | $16.48 | 76600 |
| 2022-04-06 | 53.15 | $16.38 | 96740 |
| 2022-04-05 | 55.20 | $16.48 | 99024 |
| 2022-04-04 | 59.55 | $16.68 | 118837 |
| 2022-04-01 | 56.27 | $16.48 | 115000 |
| 2022-03-31 | 56.27 | $16.48 | 192525 |
| 2022-03-30 | 53.56 | $16.32 | 95847 |
| 2022-03-29 | 53.21 | $16.30 | 162507 |
| 2022-03-28 | 47.47 | $15.99 | 168321 |
| 2022-03-25 | 42.01 | $15.74 | 114000 |
| 2022-03-24 | 40.84 | $15.69 | 87800 |
| 2022-03-23 | 39.69 | $15.64 | 108800 |
| 2022-03-22 | 39.69 | $15.64 | 110199 |
| 2022-03-21 | 36.09 | $15.48 | 117734 |
| 2022-03-18 | 38.55 | $15.66 | 116000 |
| 2022-03-17 | 38.55 | $15.66 | 89923 |
| 2022-03-16 | 33.06 | $15.42 | 93132 |
| 2022-03-15 | 27.97 | $15.22 | 72141 |
| 2022-03-14 | 26.64 | $15.17 | 193124 |
| 2022-03-11 | 32.56 | $15.69 | 92300 |
| 2022-03-10 | 33.24 | $15.74 | 123500 |
| 2022-03-09 | 34.88 | $15.86 | 60400 |
| 2022-03-08 | 33.85 | $15.82 | 110105 |
| 2022-03-07 | 32.05 | $15.75 | 146502 |
| 2022-03-04 | 35.89 | $16.04 | 150600 |
| 2022-03-03 | 37.98 | $16.18 | 201400 |
| 2022-03-02 | 39.87 | $16.30 | 78815 |
| 2022-03-01 | 37.41 | $16.20 | 76708 |
| 2022-02-28 | 37.70 | $16.22 | 152802 |
| 2022-02-25 | 34.78 | $16.10 | 109733 |
| 2022-02-24 | 28.69 | $15.87 | 177609 |
| 2022-02-23 | 26.12 | $15.78 | 140717 |
| 2022-02-22 | 27.48 | $15.91 | 135641 |
| 2022-02-18 | 30.49 | $16.17 | 75044 |
| 2022-02-17 | 30.86 | $16.20 | 70600 |
| 2022-02-16 | 31.71 | $16.27 | 69000 |
| 2022-02-15 | 30.14 | $16.21 | 80215 |
| 2022-02-14 | 30.25 | $16.22 | 167600 |
| 2022-02-11 | 35.13 | $16.62 | 169900 |
| 2022-02-10 | 38.37 | $16.84 | 91826 |
| 2022-02-09 | 42.81 | $17.10 | 151226 |
| 2022-02-08 | 34.83 | $16.81 | 57406 |
| 2022-02-07 | 34.23 | $16.79 | 100800 |
| 2022-02-04 | 33.94 | $16.78 | 94628 |
| 2022-02-03 | 35.27 | $16.87 | 70000 |
| 2022-02-02 | 37.10 | $16.99 | 94300 |
| 2022-02-01 | 36.05 | $16.95 | 130100 |
| 2022-01-31 | 30.52 | $16.75 | 128146 |
| 2022-01-28 | 27.23 | $16.64 | 123400 |
| 2022-01-27 | 26.63 | $16.62 | 68000 |
| 2022-01-26 | 24.56 | $16.55 | 166109 |
| 2022-01-25 | 20.93 | $16.43 | 178500 |
| 2022-01-24 | 18.76 | $16.36 | 478523 |
| 2022-01-21 | 21.39 | $16.69 | 724120 |
| 2022-01-20 | 27.19 | $17.22 | 102994 |
| 2022-01-19 | 27.59 | $17.25 | 141300 |
| 2022-01-18 | 29.09 | $17.36 | 181137 |
| 2022-01-14 | 32.61 | $17.59 | 112700 |
| 2022-01-13 | 37.27 | $17.84 | 140800 |
| 2022-01-12 | 40.34 | $17.98 | 105900 |
| 2022-01-11 | 40.56 | $17.99 | 133600 |
| 2022-01-10 | 37.91 | $17.91 | 107100 |
| 2022-01-07 | 37.58 | $17.90 | 73800 |
| 2022-01-06 | 37.97 | $17.92 | 75200 |
| 2022-01-05 | 39.10 | $17.98 | 149800 |
| 2022-01-04 | 41.68 | $18.11 | 129636 |
| 2022-01-03 | 41.39 | $18.10 | 180373 |
| 2021-12-31 | 42.17 | $18.14 | 392804 |
| 2021-12-30 | 50.72 | $18.52 | 75530 |
| 2021-12-29 | 56.45 | $18.72 | 95500 |
| 2021-12-28 | 55.00 | $18.66 | 73800 |
| 2021-12-27 | 55.29 | $18.67 | 102914 |
| 2021-12-23 | 56.72 | $18.72 | 179835 |
| 2021-12-22 | 50.68 | $18.47 | 93800 |
| 2021-12-21 | 51.78 | $18.51 | 102546 |
| 2021-12-20 | 46.24 | $18.31 | 121500 |
| 2021-12-17 | 48.91 | $18.41 | 74910 |
| 2021-12-16 | 44.33 | $18.26 | 62100 |
| 2021-12-15 | 43.04 | $18.22 | 100300 |
| 2021-12-14 | 42.41 | $18.20 | 108541 |
| 2021-12-13 | 43.80 | $18.26 | 73230 |
| 2021-12-10 | 51.57 | $18.55 | 70444 |
| 2021-12-09 | 49.21 | $18.47 | 70700 |
| 2021-12-08 | 47.69 | $18.42 | 81528 |
| 2021-12-07 | 41.76 | $18.24 | 114400 |
| 2021-12-06 | 41.40 | $18.23 | 71608 |
| 2021-12-03 | 38.22 | $18.14 | 59735 |
| 2021-12-02 | 36.77 | $18.10 | 124705 |
| 2021-12-01 | 31.42 | $17.96 | 219661 |
| 2021-11-30 | 35.27 | $18.15 | 139000 |
| 2021-11-29 | 36.15 | $18.19 | 106200 |
| 2021-11-26 | 37.27 | $18.24 | 39000 |
| 2021-11-24 | 38.39 | $18.29 | 50100 |
| 2021-11-23 | 35.43 | $18.21 | 153400 |
| 2021-11-22 | 39.73 | $18.40 | 154400 |
| 2021-11-19 | 42.57 | $18.51 | 56717 |
| 2021-11-18 | 43.93 | $18.56 | 53009 |
| 2021-11-17 | 45.58 | $18.62 | 45423 |
| 2021-11-16 | 46.13 | $18.64 | 86712 |
| 2021-11-15 | 47.49 | $18.69 | 73038 |
| 2021-11-12 | 48.58 | $18.73 | 93425 |
| 2021-11-11 | 49.94 | $18.78 | 85340 |
| 2021-11-10 | 45.28 | $18.62 | 129400 |
| 2021-11-09 | 47.65 | $18.71 | 146644 |
| 2021-11-08 | 49.86 | $18.79 | 149802 |
| 2021-11-05 | 54.66 | $18.95 | 63900 |
| 2021-11-04 | 53.33 | $18.90 | 49200 |
| 2021-11-03 | 53.06 | $18.89 | 66125 |
| 2021-11-02 | 52.56 | $18.87 | 89607 |
| 2021-11-01 | 51.81 | $18.84 | 133149 |
| 2021-10-29 | 53.40 | $18.90 | 83314 |
| 2021-10-28 | 55.84 | $18.99 | 196633 |
| 2021-10-27 | 52.64 | $18.85 | 99900 |
| 2021-10-26 | 53.70 | $18.89 | 74302 |
| 2021-10-25 | 51.14 | $18.78 | 83900 |
| 2021-10-22 | 56.83 | $18.99 | 78500 |
| 2021-10-21 | 54.78 | $18.90 | 55300 |
| 2021-10-20 | 54.33 | $18.88 | 76800 |
| 2021-10-19 | 52.50 | $18.80 | 74042 |
| 2021-10-18 | 44.00 | $18.48 | 120849 |
| 2021-10-15 | 47.81 | $18.63 | 96499 |
| 2021-10-14 | 52.10 | $18.78 | 83800 |
| 2021-10-13 | 58.77 | $18.98 | 121023 |
| 2021-10-12 | 53.38 | $18.79 | 81600 |
| 2021-10-11 | 55.18 | $18.84 | 69900 |
| 2021-10-08 | 56.27 | $18.87 | 67322 |
| 2021-10-07 | 53.67 | $18.78 | 91248 |
| 2021-10-06 | 54.01 | $18.79 | 65124 |
| 2021-10-05 | 52.00 | $18.72 | 83600 |
| 2021-10-04 | 52.63 | $18.74 | 74028 |
| 2021-10-01 | 51.23 | $18.69 | 72800 |
| 2021-09-30 | 51.81 | $18.71 | 89949 |
| 2021-09-29 | 47.29 | $18.55 | 75400 |
| 2021-09-28 | 46.40 | $18.52 | 88700 |
| 2021-09-27 | 43.67 | $18.43 | 98800 |
| 2021-09-24 | 44.14 | $18.45 | 81301 |
| 2021-09-23 | 46.04 | $18.53 | 107900 |
| 2021-09-22 | 42.51 | $18.41 | 86525 |
| 2021-09-21 | 40.67 | $18.35 | 99826 |
| 2021-09-20 | 39.44 | $18.31 | 218419 |
| 2021-09-17 | 48.81 | $18.70 | 51700 |
| 2021-09-16 | 49.67 | $18.73 | 121009 |
| 2021-09-15 | 58.89 | $19.01 | 70400 |
| 2021-09-14 | 59.65 | $19.03 | 102300 |
| 2021-09-13 | 64.32 | $19.15 | 115642 |
| 2021-09-10 | 58.68 | $18.93 | 107438 |
| 2021-09-09 | 58.11 | $18.91 | 88600 |
| 2021-09-08 | 56.38 | $18.85 | 65200 |
| 2021-09-07 | 55.22 | $18.81 | 104300 |
| 2021-09-03 | 54.64 | $18.79 | 70600 |
| 2021-09-02 | 52.00 | $18.70 | 64647 |
| 2021-09-01 | 52.33 | $18.71 | 81385 |
| 2021-08-31 | 50.59 | $18.65 | 101741 |
| 2021-08-30 | 46.90 | $18.53 | 102919 |
| 2021-08-27 | 45.95 | $18.50 | 104149 |
| 2021-08-26 | 43.36 | $18.42 | 86722 |
| 2021-08-25 | 45.16 | $18.49 | 120133 |
| 2021-08-24 | 46.73 | $18.55 | 121300 |
| 2021-08-23 | 49.46 | $18.65 | 123100 |
| 2021-08-20 | 42.43 | $18.43 | 96421 |
| 2021-08-19 | 44.02 | $18.49 | 79700 |
| 2021-08-18 | 45.64 | $18.55 | 63504 |
| 2021-08-17 | 45.64 | $18.55 | 50700 |
| 2021-08-16 | 46.94 | $18.60 | 111100 |
| 2021-08-13 | 51.70 | $18.77 | 119300 |
| 2021-08-12 | 62.30 | $19.07 | 138700 |
| 2021-08-11 | 55.34 | $18.83 | 83522 |
| 2021-08-10 | 54.34 | $18.80 | 112400 |
| 2021-08-09 | 46.79 | $18.60 | 267705 |
| 2021-08-06 | 48.71 | $18.65 | 145917 |
| 2021-08-05 | 50.67 | $18.70 | 233108 |
| 2021-08-04 | 51.46 | $18.72 | 103500 |
| 2021-08-03 | 49.60 | $18.67 | 181721 |
| 2021-08-02 | 44.31 | $18.54 | 150943 |
| 2021-07-30 | 42.55 | $18.50 | 86300 |
| 2021-07-29 | 42.87 | $18.51 | 125800 |
| 2021-07-28 | 44.80 | $18.57 | 151100 |
| 2021-07-27 | 49.00 | $18.69 | 48000 |
| 2021-07-26 | 44.92 | $18.59 | 66200 |
| 2021-07-23 | 45.61 | $18.61 | 104044 |
| 2021-07-22 | 43.54 | $18.56 | 128700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-85.29
2026-07-17
Close Price
$12.30
Vol: 592000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -85.29 | $12.30 | 592000 |
| 2026-07-16 | -87.10 | $12.32 | 253000 |
| 2026-07-15 | -77.42 | $12.35 | 404344 |
| 2026-07-14 | -45.16 | $12.45 | 427900 |
| 2026-07-13 | -33.33 | $12.50 | 167329 |
| 2026-07-10 | -33.33 | $12.50 | 220300 |
| 2026-07-09 | -15.15 | $12.56 | 200305 |
| 2026-07-08 | -30.30 | $12.51 | 257147 |
| 2026-07-07 | -24.24 | $12.53 | 239400 |
| 2026-07-06 | -30.77 | $12.55 | 175218 |
| 2026-07-02 | -45.00 | $12.50 | 241235 |
| 2026-07-01 | -50.00 | $12.48 | 295800 |
| 2026-06-30 | -40.00 | $12.52 | 355900 |
| 2026-06-29 | -55.00 | $12.46 | 350500 |
| 2026-06-26 | -85.00 | $12.34 | 343089 |
| 2026-06-25 | -75.00 | $12.38 | 351913 |
| 2026-06-24 | -75.00 | $12.38 | 244800 |
| 2026-06-23 | -77.50 | $12.37 | 196200 |
| 2026-06-22 | -80.00 | $12.36 | 350144 |
| 2026-06-18 | -85.00 | $12.34 | 369159 |
| 2026-06-17 | -85.11 | $12.28 | 340058 |
| 2026-06-16 | -42.55 | $12.48 | 304444 |
| 2026-06-15 | -44.68 | $12.47 | 304997 |
| 2026-06-12 | -23.40 | $12.57 | 214100 |
| 2026-06-11 | -23.53 | $12.60 | 199641 |
| 2026-06-10 | -37.25 | $12.53 | 219100 |
| 2026-06-09 | -53.33 | $12.49 | 265500 |
| 2026-06-08 | -49.25 | $12.55 | 307027 |
| 2026-06-05 | -53.73 | $12.52 | 186400 |
| 2026-06-04 | -40.00 | $12.66 | 337320 |
| 2026-06-03 | -52.00 | $12.57 | 296404 |
| 2026-06-02 | -42.67 | $12.64 | 238300 |
| 2026-06-01 | -49.33 | $12.59 | 265820 |
| 2026-05-29 | -46.67 | $12.61 | 316007 |
| 2026-05-28 | -50.67 | $12.58 | 228600 |
| 2026-05-27 | -60.00 | $12.51 | 228400 |
| 2026-05-26 | -68.00 | $12.45 | 404719 |
| 2026-05-22 | -69.33 | $12.44 | 215900 |
| 2026-05-21 | -77.33 | $12.38 | 312668 |
| 2026-05-20 | -81.33 | $12.35 | 209339 |
| 2026-05-19 | -100.00 | $12.21 | 232666 |
| 2026-05-18 | -98.53 | $12.29 | 317316 |
| 2026-05-15 | -100.00 | $12.37 | 356213 |
| 2026-05-14 | -94.29 | $12.63 | 334738 |
| 2026-05-13 | -84.38 | $12.69 | 252700 |
| 2026-05-12 | -90.91 | $12.66 | 226103 |
| 2026-05-11 | -57.58 | $12.77 | 276300 |
| 2026-05-08 | -42.42 | $12.82 | 247500 |
| 2026-05-07 | -45.45 | $12.81 | 214800 |
| 2026-05-06 | -4.55 | $12.84 | 251300 |
| 2026-05-05 | -33.33 | $12.76 | 226200 |
| 2026-05-04 | -34.29 | $12.73 | 151900 |
| 2026-05-01 | -11.11 | $12.81 | 233200 |
| 2026-04-30 | -6.82 | $12.82 | 265600 |
| 2026-04-29 | -15.91 | $12.78 | 438008 |
| 2026-04-28 | -17.24 | $12.75 | 174515 |
| 2026-04-27 | -15.87 | $12.75 | 164628 |
| 2026-04-24 | -17.19 | $12.74 | 300100 |
| 2026-04-23 | -28.13 | $12.67 | 146100 |
| 2026-04-22 | -17.19 | $12.74 | 298100 |
| 2026-04-21 | -26.56 | $12.68 | 231623 |
| 2026-04-20 | -12.50 | $12.77 | 206800 |
| 2026-04-17 | -15.63 | $12.75 | 262200 |
| 2026-04-16 | -25.00 | $12.69 | 283903 |
| 2026-04-15 | -26.56 | $12.68 | 484608 |
| 2026-04-14 | -4.69 | $12.82 | 252235 |
| 2026-04-13 | -9.38 | $12.79 | 420108 |
| 2026-04-10 | -14.06 | $12.76 | 364300 |
| 2026-04-09 | -21.54 | $12.72 | 154502 |
| 2026-04-08 | -29.73 | $12.73 | 321936 |
| 2026-04-07 | -55.41 | $12.54 | 417012 |
| 2026-04-06 | -48.65 | $12.59 | 262900 |
| 2026-04-02 | -65.17 | $12.52 | 535112 |
| 2026-04-01 | -60.67 | $12.56 | 253765 |
| 2026-03-31 | -65.17 | $12.52 | 586700 |
| 2026-03-30 | -93.26 | $12.27 | 231500 |
| 2026-03-27 | -97.75 | $12.23 | 299800 |
| 2026-03-26 | -96.43 | $12.33 | 215300 |
| 2026-03-25 | -82.14 | $12.45 | 148439 |
| 2026-03-24 | -91.67 | $12.37 | 226900 |
| 2026-03-23 | -88.24 | $12.40 | 308956 |
| 2026-03-20 | -98.89 | $12.31 | 372100 |
| 2026-03-19 | -98.68 | $12.50 | 193700 |
| 2026-03-18 | -90.67 | $12.57 | 163868 |
| 2026-03-17 | -86.67 | $12.60 | 182116 |
| 2026-03-16 | -93.33 | $12.55 | 170600 |
| 2026-03-13 | -100.00 | $12.50 | 307400 |
| 2026-03-12 | -98.61 | $12.73 | 301568 |
| 2026-03-11 | -84.29 | $12.85 | 239426 |
| 2026-03-10 | -85.71 | $12.84 | 207000 |
| 2026-03-09 | -98.57 | $12.75 | 464600 |
| 2026-03-06 | -100.00 | $12.85 | 368100 |
| 2026-03-05 | -82.61 | $13.06 | 218956 |
| 2026-03-04 | -78.26 | $13.08 | 179404 |
| 2026-03-03 | -89.13 | $13.03 | 219433 |
| 2026-03-02 | -81.40 | $13.09 | 384100 |
| 2026-02-27 | -97.50 | $13.05 | 222544 |
| 2026-02-26 | -97.22 | $13.09 | 196645 |
| 2026-02-25 | -97.14 | $13.10 | 184611 |
| 2026-02-24 | -97.14 | $13.10 | 228152 |
| 2026-02-23 | -97.06 | $13.11 | 201200 |
| 2026-02-20 | -83.87 | $13.18 | 238300 |
| 2026-02-19 | -77.42 | $13.20 | 128339 |
| 2026-02-18 | -70.97 | $13.22 | 143031 |
| 2026-02-17 | -76.47 | $13.18 | 198200 |
| 2026-02-13 | -85.29 | $13.15 | 773007 |
| 2026-02-12 | -38.24 | $13.31 | 235298 |
| 2026-02-11 | 0.00 | $13.40 | 176800 |
| 2026-02-10 | -6.67 | $13.38 | 201200 |
| 2026-02-09 | -14.81 | $13.33 | 165436 |
| 2026-02-06 | -40.74 | $13.26 | 139000 |
| 2026-02-05 | -48.15 | $13.24 | 383786 |
| 2026-02-04 | -44.44 | $13.25 | 181043 |
| 2026-02-03 | -40.74 | $13.26 | 185509 |
| 2026-02-02 | -50.00 | $13.22 | 351938 |
| 2026-01-30 | -43.33 | $13.24 | 180640 |
| 2026-01-29 | -38.71 | $13.25 | 242772 |
| 2026-01-28 | -45.16 | $13.23 | 203631 |
| 2026-01-27 | -51.61 | $13.21 | 326835 |
| 2026-01-26 | -45.16 | $13.23 | 189700 |
| 2026-01-23 | -64.52 | $13.17 | 324900 |
| 2026-01-22 | -51.52 | $13.20 | 321047 |
| 2026-01-21 | -44.12 | $13.22 | 335700 |
| 2026-01-20 | -73.53 | $13.12 | 412943 |
| 2026-01-16 | -26.47 | $13.28 | 338278 |
| 2026-01-15 | -5.88 | $13.35 | 426100 |
| 2026-01-14 | -10.71 | $13.28 | 186800 |
| 2026-01-13 | -3.57 | $13.30 | 200159 |
| 2026-01-12 | -7.14 | $13.29 | 287400 |
| 2026-01-09 | -21.74 | $13.21 | 410235 |
| 2026-01-08 | -26.09 | $13.20 | 327700 |
| 2026-01-07 | -43.48 | $13.16 | 260713 |
| 2026-01-06 | -34.78 | $13.18 | 354140 |
| 2026-01-05 | -44.00 | $13.17 | 513600 |
| 2026-01-02 | -68.00 | $13.11 | 416137 |
| 2025-12-31 | -88.00 | $13.06 | 785700 |
| 2025-12-30 | -57.69 | $13.14 | 644843 |
| 2025-12-29 | -61.54 | $13.13 | 393400 |
| 2025-12-26 | -48.28 | $13.18 | 274700 |
| 2025-12-24 | -62.07 | $13.14 | 196500 |
| 2025-12-23 | -89.66 | $13.06 | 378800 |
| 2025-12-22 | -83.33 | $13.07 | 442865 |
| 2025-12-19 | -45.95 | $13.15 | 306600 |
| 2025-12-18 | -28.57 | $13.20 | 311046 |
| 2025-12-17 | -35.71 | $13.17 | 264000 |
| 2025-12-16 | -42.86 | $13.14 | 270900 |
| 2025-12-15 | -38.10 | $13.16 | 296600 |
| 2025-12-12 | -33.33 | $13.18 | 331044 |
| 2025-12-11 | -32.56 | $13.19 | 208200 |
| 2025-12-10 | -38.30 | $13.19 | 392502 |
| 2025-12-09 | -42.55 | $13.17 | 269900 |
| 2025-12-08 | -44.68 | $13.16 | 559933 |
| 2025-12-05 | -29.79 | $13.23 | 159200 |
| 2025-12-04 | -27.66 | $13.24 | 223255 |
| 2025-12-03 | -27.66 | $13.24 | 240053 |
| 2025-12-02 | -36.17 | $13.20 | 217000 |
| 2025-12-01 | -36.17 | $13.20 | 300628 |
| 2025-11-28 | -27.66 | $13.24 | 237828 |
| 2025-11-26 | -34.04 | $13.21 | 253500 |
| 2025-11-25 | -38.30 | $13.19 | 313341 |
| 2025-11-24 | -53.19 | $13.12 | 337430 |
| 2025-11-21 | -72.34 | $13.03 | 557848 |
| 2025-11-20 | -97.87 | $12.91 | 898900 |
| 2025-11-19 | -88.89 | $12.97 | 526736 |
| 2025-11-18 | -93.33 | $12.95 | 279790 |
| 2025-11-17 | -89.74 | $13.02 | 303569 |
| 2025-11-14 | -74.29 | $13.11 | 310226 |
| 2025-11-13 | -48.57 | $13.20 | 185800 |
| 2025-11-12 | -20.00 | $13.30 | 207613 |
| 2025-11-11 | 0.00 | $13.33 | 172164 |
| 2025-11-10 | -12.90 | $13.29 | 192200 |
| 2025-11-07 | -39.02 | $13.27 | 229141 |
| 2025-11-06 | -50.00 | $13.24 | 179300 |
| 2025-11-05 | -59.09 | $13.20 | 565374 |
| 2025-11-04 | -56.82 | $13.21 | 234100 |
| 2025-11-03 | -56.82 | $13.21 | 276700 |
| 2025-10-31 | -50.00 | $13.24 | 224400 |
| 2025-10-30 | -63.04 | $13.19 | 298700 |
| 2025-10-29 | -63.04 | $13.19 | 210041 |
| 2025-10-28 | -56.52 | $13.22 | 280836 |
| 2025-10-27 | -41.30 | $13.29 | 297815 |
| 2025-10-24 | -50.00 | $13.25 | 250500 |
| 2025-10-23 | -45.65 | $13.27 | 142613 |
| 2025-10-22 | -57.69 | $13.24 | 202543 |
| 2025-10-21 | -66.04 | $13.20 | 360845 |
| 2025-10-20 | -94.34 | $13.05 | 415300 |
| 2025-10-17 | -94.34 | $13.05 | 611600 |
| 2025-10-16 | -98.00 | $13.06 | 476583 |
| 2025-10-15 | -88.89 | $13.15 | 424158 |
| 2025-10-14 | -84.62 | $13.27 | 309235 |
| 2025-10-13 | -76.60 | $13.32 | 422431 |
| 2025-10-10 | -81.63 | $13.30 | 345223 |
| 2025-10-09 | -72.22 | $13.41 | 310135 |
| 2025-10-08 | -73.68 | $13.41 | 335537 |
| 2025-10-07 | -79.49 | $13.37 | 315800 |
| 2025-10-06 | -82.05 | $13.35 | 430018 |
| 2025-10-03 | -75.64 | $13.40 | 459700 |
| 2025-10-02 | -70.51 | $13.44 | 432617 |
| 2025-10-01 | -71.79 | $13.43 | 430835 |
| 2025-09-30 | -76.92 | $13.39 | 455000 |
| 2025-09-29 | -83.33 | $13.34 | 348500 |
| 2025-09-26 | -87.18 | $13.31 | 784700 |
| 2025-09-25 | -79.71 | $13.44 | 339600 |
| 2025-09-24 | -66.67 | $13.53 | 391900 |
| 2025-09-23 | -72.46 | $13.49 | 289200 |
| 2025-09-22 | -72.46 | $13.49 | 553919 |
| 2025-09-19 | -76.81 | $13.46 | 584904 |
| 2025-09-18 | -82.61 | $13.42 | 952856 |
| 2025-09-17 | -92.31 | $13.37 | 1.8M |
| 2025-09-16 | -81.16 | $13.53 | 546007 |
| 2025-09-15 | -83.46 | $13.61 | 260706 |
| 2025-09-12 | -74.17 | $13.79 | 283100 |
| 2025-09-11 | -70.35 | $13.91 | 530900 |
| 2025-09-10 | -68.02 | $13.95 | 502533 |
| 2025-09-09 | -74.42 | $13.84 | 411200 |
| 2025-09-08 | -84.88 | $13.66 | 527708 |
| 2025-09-05 | -90.12 | $13.57 | 574472 |
| 2025-09-04 | -91.28 | $13.55 | 474829 |
| 2025-09-03 | -97.67 | $13.44 | 612530 |
| 2025-09-02 | -98.73 | $13.57 | 459512 |
| 2025-08-29 | -93.42 | $13.70 | 326174 |
| 2025-08-28 | -92.11 | $13.72 | 429100 |
| 2025-08-27 | -91.45 | $13.73 | 322700 |
| 2025-08-26 | -88.16 | $13.78 | 248179 |
| 2025-08-25 | -95.39 | $13.67 | 391434 |
| 2025-08-22 | -89.93 | $13.78 | 483529 |
| 2025-08-21 | -98.61 | $13.70 | 398904 |
| 2025-08-20 | -88.41 | $13.90 | 351103 |
| 2025-08-19 | -92.75 | $13.84 | 1.1M |
| 2025-08-18 | -97.01 | $14.47 | 578635 |
| 2025-08-15 | -81.97 | $14.62 | 877660 |
| 2025-08-14 | -39.39 | $14.86 | 801730 |
| 2025-08-13 | -4.08 | $14.89 | 481400 |
| 2025-08-12 | -4.65 | $14.83 | 447681 |
| 2025-08-11 | -18.42 | $14.73 | 300500 |
| 2025-08-08 | -13.16 | $14.75 | 555500 |
| 2025-08-07 | -7.89 | $14.77 | 624300 |
| 2025-08-06 | -7.89 | $14.77 | 112144 |
| 2025-08-05 | -7.89 | $14.77 | 188381 |
| 2025-08-04 | -5.88 | $14.74 | 194300 |
| 2025-08-01 | -27.27 | $14.66 | 125305 |
| 2025-07-31 | -21.21 | $14.68 | 165900 |
| 2025-07-30 | -24.24 | $14.67 | 212774 |
| 2025-07-29 | -30.30 | $14.65 | 79534 |
| 2025-07-28 | -33.33 | $14.64 | 82600 |
| 2025-07-25 | -45.45 | $14.60 | 93200 |
| 2025-07-24 | -57.58 | $14.56 | 147504 |
| 2025-07-23 | -60.00 | $14.54 | 164131 |
| 2025-07-22 | -54.29 | $14.56 | 166300 |
| 2025-07-21 | -53.85 | $14.54 | 228600 |
| 2025-07-18 | -38.46 | $14.60 | 630127 |
| 2025-07-17 | -70.00 | $14.47 | 207030 |
| 2025-07-16 | -72.50 | $14.46 | 322200 |
| 2025-07-15 | -52.50 | $14.54 | 315400 |
| 2025-07-14 | -21.43 | $14.66 | 496719 |
| 2025-07-11 | -16.67 | $14.68 | 164900 |
| 2025-07-10 | -2.38 | $14.74 | 235130 |
| 2025-07-09 | -2.56 | $14.71 | 208346 |
| 2025-07-08 | -20.51 | $14.64 | 184100 |
| 2025-07-07 | -19.05 | $14.64 | 185724 |
| 2025-07-03 | -17.39 | $14.64 | 75000 |
| 2025-07-02 | -13.04 | $14.66 | 110946 |
| 2025-07-01 | -10.64 | $14.65 | 173500 |
| 2025-06-30 | -7.84 | $14.60 | 196406 |
| 2025-06-27 | -10.20 | $14.57 | 124900 |
| 2025-06-26 | -10.64 | $14.50 | 170035 |
| 2025-06-25 | -15.22 | $14.46 | 133100 |
| 2025-06-24 | -23.91 | $14.42 | 122002 |
| 2025-06-23 | -23.91 | $14.42 | 112340 |
| 2025-06-20 | -34.78 | $14.37 | 105300 |
| 2025-06-18 | -34.78 | $14.37 | 131718 |
| 2025-06-17 | -34.78 | $14.37 | 84924 |
| 2025-06-16 | -34.78 | $14.37 | 86145 |
| 2025-06-13 | -34.78 | $14.37 | 264000 |
| 2025-06-12 | -8.70 | $14.49 | 179700 |
| 2025-06-11 | -32.65 | $14.40 | 111500 |
| 2025-06-10 | -38.78 | $14.37 | 63937 |
| 2025-06-09 | -38.78 | $14.37 | 91700 |
| 2025-06-06 | -44.90 | $14.34 | 74345 |
| 2025-06-05 | -55.10 | $14.29 | 107805 |
| 2025-06-04 | -42.86 | $14.35 | 76300 |
| 2025-06-03 | -44.90 | $14.34 | 142100 |
| 2025-06-02 | -57.14 | $14.28 | 102327 |
| 2025-05-30 | -67.35 | $14.23 | 98681 |
| 2025-05-29 | -74.00 | $14.19 | 128300 |
| 2025-05-28 | -80.33 | $14.07 | 211400 |
| 2025-05-27 | -63.49 | $14.16 | 391629 |
| 2025-05-23 | -49.21 | $14.25 | 70544 |
| 2025-05-22 | -45.21 | $14.23 | 87267 |
| 2025-05-21 | -50.67 | $14.18 | 95325 |
| 2025-05-20 | -27.71 | $14.33 | 99484 |
| 2025-05-19 | -20.00 | $14.37 | 62328 |
| 2025-05-16 | -18.87 | $14.36 | 54533 |
| 2025-05-15 | -20.75 | $14.34 | 89402 |
| 2025-05-14 | -8.49 | $14.47 | 174455 |
| 2025-05-13 | -3.00 | $14.47 | 136300 |
| 2025-05-12 | -7.07 | $14.42 | 144600 |
| 2025-05-09 | -0.95 | $14.31 | 101214 |
| 2025-05-08 | -9.80 | $14.19 | 118831 |
| 2025-05-07 | -9.65 | $14.18 | 100324 |
| 2025-05-06 | -9.09 | $14.15 | 61300 |
| 2025-05-05 | -5.71 | $14.15 | 92607 |
| 2025-05-02 | -0.57 | $14.24 | 81500 |
| 2025-05-01 | -14.66 | $14.13 | 85600 |
| 2025-04-30 | -19.59 | $14.06 | 153436 |
| 2025-04-29 | -23.00 | $14.04 | 109943 |
| 2025-04-28 | -25.50 | $13.99 | 79026 |
| 2025-04-25 | -27.86 | $13.95 | 127730 |
| 2025-04-24 | -31.71 | $13.90 | 57549 |
| 2025-04-23 | -35.61 | $13.82 | 74500 |
| 2025-04-22 | -42.44 | $13.68 | 79000 |
| 2025-04-21 | -46.34 | $13.60 | 173200 |
| 2025-04-17 | -40.00 | $13.73 | 147446 |
| 2025-04-16 | -42.44 | $13.68 | 101800 |
| 2025-04-15 | -39.51 | $13.74 | 95949 |
| 2025-04-14 | -43.41 | $13.66 | 280600 |
| 2025-04-11 | -51.71 | $13.49 | 172420 |
| 2025-04-10 | -51.94 | $13.49 | 146506 |
| 2025-04-09 | -41.40 | $13.76 | 184718 |
| 2025-04-08 | -67.74 | $13.20 | 334300 |
| 2025-04-07 | -72.40 | $13.11 | 509046 |
| 2025-04-04 | -77.01 | $13.38 | 719029 |
| 2025-04-03 | -83.93 | $14.27 | 216342 |
| 2025-04-02 | -72.09 | $14.43 | 156527 |
| 2025-04-01 | -79.07 | $14.40 | 301600 |
| 2025-03-31 | -78.79 | $14.48 | 176019 |
| 2025-03-28 | -85.71 | $14.46 | 99321 |
| 2025-03-27 | -88.57 | $14.45 | 95516 |
| 2025-03-26 | -74.29 | $14.50 | 71112 |
| 2025-03-25 | -68.57 | $14.52 | 82119 |
| 2025-03-24 | -77.14 | $14.49 | 180900 |
| 2025-03-21 | -77.14 | $14.49 | 106631 |
| 2025-03-20 | -77.14 | $14.49 | 110500 |
| 2025-03-19 | -91.43 | $14.44 | 202134 |
| 2025-03-18 | -94.29 | $14.43 | 183502 |
| 2025-03-17 | -100.00 | $14.43 | 203322 |
| 2025-03-14 | -85.19 | $14.54 | 169700 |
| 2025-03-13 | -93.94 | $14.57 | 179300 |
| 2025-03-12 | -96.55 | $14.60 | 254227 |
| 2025-03-11 | -92.86 | $14.62 | 240200 |
| 2025-03-10 | -78.57 | $14.66 | 207372 |
| 2025-03-07 | -82.14 | $14.65 | 243416 |
| 2025-03-06 | -75.00 | $14.67 | 243000 |
| 2025-03-05 | -71.43 | $14.68 | 292900 |
| 2025-03-04 | -71.43 | $14.68 | 200200 |
| 2025-03-03 | -50.00 | $14.74 | 183218 |
| 2025-02-28 | -67.86 | $14.69 | 233427 |
| 2025-02-27 | -78.57 | $14.66 | 163600 |
| 2025-02-26 | -78.57 | $14.66 | 151614 |
| 2025-02-25 | -89.29 | $14.63 | 146500 |
| 2025-02-24 | -67.86 | $14.69 | 153748 |
| 2025-02-21 | -100.00 | $14.60 | 112100 |
| 2025-02-20 | -77.78 | $14.67 | 143700 |
| 2025-02-19 | -92.00 | $14.65 | 125900 |
| 2025-02-18 | -80.77 | $14.67 | 190500 |
| 2025-02-14 | -46.15 | $14.76 | 117600 |
| 2025-02-13 | -13.33 | $14.82 | 272700 |
| 2025-02-12 | -21.43 | $14.76 | 129979 |
| 2025-02-11 | -21.43 | $14.76 | 136129 |
| 2025-02-10 | -28.57 | $14.73 | 329346 |
| 2025-02-07 | -30.95 | $14.72 | 211900 |
| 2025-02-06 | -14.29 | $14.79 | 203919 |
| 2025-02-05 | -2.38 | $14.84 | 168400 |
| 2025-02-04 | -2.38 | $14.84 | 166527 |
| 2025-02-03 | 0.00 | $14.85 | 202746 |
| 2025-01-31 | -10.53 | $14.77 | 146518 |
| 2025-01-30 | -17.24 | $14.71 | 140800 |
| 2025-01-29 | -15.25 | $14.72 | 134200 |
| 2025-01-28 | -16.95 | $14.71 | 92900 |
| 2025-01-27 | -25.42 | $14.66 | 167100 |
| 2025-01-24 | -22.03 | $14.68 | 215700 |
| 2025-01-23 | -11.86 | $14.74 | 154020 |
| 2025-01-22 | -11.86 | $14.74 | 189400 |
| 2025-01-21 | -32.20 | $14.62 | 259300 |
| 2025-01-17 | -18.64 | $14.70 | 97008 |
| 2025-01-16 | -37.29 | $14.59 | 504938 |
| 2025-01-15 | -11.86 | $14.74 | 201700 |
| 2025-01-14 | -27.69 | $14.69 | 151986 |
| 2025-01-13 | -30.30 | $14.68 | 263300 |
| 2025-01-10 | -31.82 | $14.67 | 235216 |
| 2025-01-08 | -21.21 | $14.74 | 144109 |
| 2025-01-07 | -42.42 | $14.60 | 131300 |
| 2025-01-06 | -37.88 | $14.63 | 108300 |
| 2025-01-03 | -39.39 | $14.62 | 106500 |
| 2025-01-02 | -46.97 | $14.57 | 122700 |
| 2024-12-31 | -42.42 | $14.60 | 370400 |
| 2024-12-30 | -95.45 | $14.25 | 240300 |
| 2024-12-27 | -93.94 | $14.26 | 165517 |
| 2024-12-26 | -87.10 | $14.34 | 160414 |
| 2024-12-24 | -82.26 | $14.37 | 210700 |
| 2024-12-23 | -88.71 | $14.33 | 160400 |
| 2024-12-20 | -90.32 | $14.32 | 189047 |
| 2024-12-19 | -100.00 | $14.26 | 208823 |
| 2024-12-18 | -100.00 | $14.33 | 193341 |
| 2024-12-17 | -86.96 | $14.48 | 186408 |
| 2024-12-16 | -80.49 | $14.55 | 123724 |
| 2024-12-13 | -26.83 | $14.77 | 315400 |
| 2024-12-12 | -14.63 | $14.82 | 114806 |
| 2024-12-11 | -19.51 | $14.80 | 117241 |
| 2024-12-10 | -21.95 | $14.79 | 140574 |
| 2024-12-09 | -44.19 | $14.71 | 270900 |
| 2024-12-06 | -31.25 | $14.80 | 103700 |
| 2024-12-05 | -41.67 | $14.75 | 103135 |
| 2024-12-04 | -43.75 | $14.74 | 116124 |
| 2024-12-03 | -31.25 | $14.80 | 143545 |
| 2024-12-02 | -56.25 | $14.68 | 163300 |
| 2024-11-29 | -66.67 | $14.63 | 117600 |
| 2024-11-27 | -66.67 | $14.63 | 149241 |
| 2024-11-26 | -85.42 | $14.54 | 164100 |
| 2024-11-25 | -62.50 | $14.65 | 129810 |
| 2024-11-22 | -62.50 | $14.65 | 139400 |
| 2024-11-21 | -81.25 | $14.56 | 300212 |
| 2024-11-20 | -78.38 | $14.66 | 118310 |
| 2024-11-19 | -86.49 | $14.63 | 181941 |
| 2024-11-18 | -78.38 | $14.66 | 150726 |
| 2024-11-15 | -100.00 | $14.60 | 120338 |
| 2024-11-14 | -64.00 | $14.79 | 201312 |
| 2024-11-13 | -56.00 | $14.81 | 146017 |
| 2024-11-12 | -69.23 | $14.78 | 176227 |
| 2024-11-11 | -34.62 | $14.87 | 165800 |
| 2024-11-08 | -30.00 | $14.91 | 228900 |
| 2024-11-07 | -46.34 | $14.92 | 169146 |
| 2024-11-06 | -50.00 | $14.92 | 170000 |
| 2024-11-05 | -76.60 | $14.81 | 118044 |
| 2024-11-04 | -80.85 | $14.79 | 121909 |
| 2024-11-01 | -72.34 | $14.83 | 95612 |
| 2024-10-31 | -74.47 | $14.82 | 187800 |
| 2024-10-30 | -72.34 | $14.83 | 90400 |
| 2024-10-29 | -88.00 | $14.76 | 120200 |
| 2024-10-28 | -82.00 | $14.79 | 147127 |
| 2024-10-25 | -96.00 | $14.72 | 63300 |
| 2024-10-24 | -98.00 | $14.71 | 73344 |
| 2024-10-23 | -97.92 | $14.73 | 117504 |
| 2024-10-22 | -95.00 | $14.82 | 162600 |
| 2024-10-21 | -82.93 | $14.87 | 123100 |
| 2024-10-18 | -97.56 | $14.81 | 153920 |
| 2024-10-17 | -89.74 | $14.86 | 145723 |
| 2024-10-16 | -74.36 | $14.92 | 135700 |
| 2024-10-15 | -97.44 | $14.83 | 169746 |
| 2024-10-14 | -71.88 | $14.98 | 152400 |
| 2024-10-11 | -75.00 | $14.97 | 236616 |
| 2024-10-10 | -50.00 | $15.05 | 133200 |
| 2024-10-09 | -40.63 | $15.08 | 136826 |
| 2024-10-08 | -18.75 | $15.15 | 226600 |
| 2024-10-07 | -40.63 | $15.08 | 132500 |
| 2024-10-04 | -53.13 | $15.04 | 174715 |
| 2024-10-03 | -38.24 | $15.08 | 130900 |
| 2024-10-02 | -20.59 | $15.14 | 158300 |
| 2024-10-01 | -20.59 | $15.14 | 169200 |
| 2024-09-30 | -2.94 | $15.20 | 274134 |
| 2024-09-27 | -32.35 | $15.10 | 133141 |
| 2024-09-26 | -14.71 | $15.16 | 107543 |
| 2024-09-25 | -15.79 | $15.15 | 115500 |
| 2024-09-24 | -2.63 | $15.20 | 176338 |
| 2024-09-23 | -39.39 | $15.03 | 89100 |
| 2024-09-20 | -33.33 | $15.05 | 83510 |
| 2024-09-19 | -34.29 | $15.04 | 144229 |
| 2024-09-18 | -37.14 | $15.03 | 85800 |
| 2024-09-17 | -53.66 | $14.94 | 130400 |
| 2024-09-16 | -20.00 | $15.07 | 70825 |
| 2024-09-13 | -14.00 | $15.09 | 102100 |
| 2024-09-12 | -32.00 | $15.00 | 83100 |
| 2024-09-11 | -28.00 | $15.02 | 71404 |
| 2024-09-10 | -30.00 | $15.01 | 105300 |
| 2024-09-09 | -24.00 | $15.04 | 97802 |
| 2024-09-06 | -48.08 | $14.91 | 119000 |
| 2024-09-05 | -30.36 | $14.99 | 133800 |
| 2024-09-04 | -10.14 | $15.09 | 232100 |
| 2024-09-03 | -8.45 | $15.04 | 136200 |
| 2024-08-30 | -11.27 | $15.02 | 157215 |
| 2024-08-29 | -12.68 | $15.01 | 215400 |
| 2024-08-28 | -38.03 | $14.83 | 182600 |
| 2024-08-27 | -21.54 | $14.90 | 65200 |
| 2024-08-26 | -15.38 | $14.94 | 122709 |
| 2024-08-23 | -1.61 | $15.00 | 80249 |
| 2024-08-22 | -12.00 | $14.83 | 54500 |
| 2024-08-21 | -10.00 | $14.84 | 109426 |
| 2024-08-20 | -2.00 | $14.88 | 65800 |
| 2024-08-19 | -25.53 | $14.74 | 119124 |
| 2024-08-16 | -34.04 | $14.70 | 74200 |
| 2024-08-15 | -36.17 | $14.69 | 65925 |
| 2024-08-14 | -17.02 | $14.78 | 98810 |
| 2024-08-13 | -15.56 | $14.77 | 141061 |
| 2024-08-12 | -9.30 | $14.78 | 99700 |
| 2024-08-09 | -18.60 | $14.74 | 88948 |
| 2024-08-08 | -41.86 | $14.64 | 68100 |
| 2024-08-07 | -65.12 | $14.54 | 137100 |
| 2024-08-06 | -74.42 | $14.50 | 89748 |
| 2024-08-05 | -92.68 | $14.44 | 233912 |
| 2024-08-02 | -64.52 | $14.62 | 213104 |
| 2024-08-01 | -22.58 | $14.75 | 136805 |
| 2024-07-31 | -8.33 | $14.79 | 127600 |
| 2024-07-30 | -14.71 | $14.72 | 122100 |
| 2024-07-29 | -14.71 | $14.72 | 65600 |
| 2024-07-26 | -20.59 | $14.70 | 89933 |
| 2024-07-25 | -26.47 | $14.68 | 73300 |
| 2024-07-24 | -61.76 | $14.56 | 137119 |
| 2024-07-23 | -47.06 | $14.61 | 57411 |
| 2024-07-22 | -52.94 | $14.59 | 49413 |
| 2024-07-19 | -58.82 | $14.57 | 69328 |
| 2024-07-18 | -64.71 | $14.55 | 108000 |
| 2024-07-17 | -50.00 | $14.60 | 117943 |
| 2024-07-16 | -29.41 | $14.67 | 122479 |
| 2024-07-15 | -23.53 | $14.69 | 111400 |
| 2024-07-12 | -20.51 | $14.74 | 181869 |
| 2024-07-11 | -31.11 | $14.74 | 145954 |
| 2024-07-10 | -46.67 | $14.67 | 130644 |
| 2024-07-09 | -51.11 | $14.65 | 124925 |
| 2024-07-08 | -40.00 | $14.70 | 112523 |
| 2024-07-05 | -57.78 | $14.62 | 69822 |
| 2024-07-03 | -64.44 | $14.59 | 78635 |
| 2024-07-02 | -91.11 | $14.47 | 235300 |
| 2024-07-01 | -86.05 | $14.51 | 207600 |
| 2024-06-28 | -75.47 | $14.58 | 160900 |
| 2024-06-27 | -75.47 | $14.58 | 120400 |
| 2024-06-26 | -75.81 | $14.60 | 79135 |
| 2024-06-25 | -71.64 | $14.64 | 142907 |
| 2024-06-24 | -73.24 | $14.64 | 126200 |
| 2024-06-21 | -76.54 | $14.64 | 89800 |
| 2024-06-20 | -86.42 | $14.56 | 115044 |
| 2024-06-18 | -96.05 | $14.53 | 117800 |
| 2024-06-17 | -96.00 | $14.54 | 138237 |
| 2024-06-14 | -89.71 | $14.67 | 103580 |
| 2024-06-13 | -70.67 | $14.82 | 93870 |
| 2024-06-12 | -87.34 | $14.70 | 185900 |
| 2024-06-11 | -91.14 | $14.67 | 89035 |
| 2024-06-10 | -94.94 | $14.65 | 131505 |
| 2024-06-07 | -98.67 | $14.66 | 137219 |
| 2024-06-06 | -94.37 | $14.74 | 126201 |
| 2024-06-05 | -83.10 | $14.82 | 187333 |
| 2024-06-04 | -86.67 | $14.80 | 72400 |
| 2024-06-03 | -88.46 | $14.79 | 144500 |
| 2024-05-31 | -95.00 | $14.74 | 320729 |
| 2024-05-30 | -86.84 | $14.84 | 155400 |
| 2024-05-29 | -94.74 | $14.78 | 244746 |
| 2024-05-28 | -94.00 | $15.03 | 72496 |
| 2024-05-24 | -78.00 | $15.11 | 76933 |
| 2024-05-23 | -88.00 | $15.06 | 62181 |
| 2024-05-22 | -60.00 | $15.20 | 72000 |
| 2024-05-21 | -62.00 | $15.19 | 115123 |
| 2024-05-20 | -56.00 | $15.22 | 189843 |
| 2024-05-17 | -78.38 | $15.21 | 54040 |
| 2024-05-16 | -71.05 | $15.23 | 111115 |
| 2024-05-15 | -60.53 | $15.27 | 98024 |
| 2024-05-14 | -44.64 | $15.25 | 66913 |
| 2024-05-13 | -21.05 | $15.38 | 56526 |
| 2024-05-10 | -29.82 | $15.33 | 49631 |
| 2024-05-09 | -26.32 | $15.35 | 102900 |
| 2024-05-08 | -29.23 | $15.39 | 59700 |
| 2024-05-07 | -37.68 | $15.36 | 132309 |
| 2024-05-06 | -36.71 | $15.43 | 121200 |
| 2024-05-03 | -35.44 | $15.44 | 113246 |
| 2024-05-02 | -39.24 | $15.41 | 261500 |
| 2024-05-01 | -43.04 | $15.38 | 64000 |
| 2024-04-30 | -53.16 | $15.30 | 93424 |
| 2024-04-29 | -51.90 | $15.31 | 52246 |
| 2024-04-26 | -52.94 | $15.41 | 50717 |
| 2024-04-25 | -72.38 | $15.22 | 47924 |
| 2024-04-24 | -59.05 | $15.36 | 79841 |
| 2024-04-23 | -58.10 | $15.37 | 42627 |
| 2024-04-22 | -67.62 | $15.27 | 45135 |
| 2024-04-19 | -80.95 | $15.13 | 50200 |
| 2024-04-18 | -79.05 | $15.15 | 41643 |
| 2024-04-17 | -77.14 | $15.17 | 81445 |
| 2024-04-16 | -99.05 | $14.94 | 140129 |
| 2024-04-15 | -97.67 | $15.14 | 128200 |
| 2024-04-12 | -100.00 | $15.35 | 64215 |
| 2024-04-11 | -75.00 | $15.56 | 103311 |
| 2024-04-10 | -83.64 | $15.52 | 84223 |
| 2024-04-09 | -47.27 | $15.72 | 66017 |
| 2024-04-08 | -69.09 | $15.60 | 62165 |
| 2024-04-05 | -96.36 | $15.45 | 74200 |
| 2024-04-04 | -98.11 | $15.46 | 116054 |
| 2024-04-03 | -80.00 | $15.58 | 139852 |
| 2024-04-02 | -62.00 | $15.67 | 93800 |
| 2024-04-01 | -48.00 | $15.74 | 167400 |
| 2024-03-28 | -20.00 | $15.88 | 129032 |
| 2024-03-27 | -18.37 | $15.88 | 90300 |
| 2024-03-26 | -16.90 | $15.85 | 71135 |
| 2024-03-25 | -16.47 | $15.83 | 95700 |
| 2024-03-22 | -27.06 | $15.74 | 96900 |
| 2024-03-21 | -31.76 | $15.70 | 91439 |
| 2024-03-20 | -32.94 | $15.69 | 67900 |
| 2024-03-19 | -38.37 | $15.64 | 90333 |
| 2024-03-18 | -44.19 | $15.59 | 79800 |
| 2024-03-15 | -34.88 | $15.67 | 98700 |
| 2024-03-14 | -39.53 | $15.63 | 103300 |
| 2024-03-13 | -19.77 | $15.80 | 146322 |
| 2024-03-12 | 0.00 | $15.82 | 71439 |
| 2024-03-11 | 0.00 | $15.70 | 71125 |
| 2024-03-08 | -7.41 | $15.61 | 61100 |
| 2024-03-07 | -2.00 | $15.60 | 63040 |
| 2024-03-06 | -10.42 | $15.54 | 49210 |
| 2024-03-05 | -16.67 | $15.51 | 95071 |
| 2024-03-04 | -8.33 | $15.55 | 92500 |
| 2024-03-01 | -4.17 | $15.57 | 82200 |
| 2024-02-29 | -16.67 | $15.51 | 108600 |
| 2024-02-28 | -29.17 | $15.45 | 73405 |
| 2024-02-27 | -66.67 | $15.27 | 80523 |
| 2024-02-26 | -89.58 | $15.16 | 79338 |
| 2024-02-23 | -81.25 | $15.20 | 45200 |
| 2024-02-22 | -83.33 | $15.19 | 78119 |
| 2024-02-21 | -81.25 | $15.20 | 72746 |
| 2024-02-20 | -78.00 | $15.20 | 66203 |
| 2024-02-16 | -70.59 | $15.23 | 71000 |
| 2024-02-15 | -52.38 | $15.26 | 84001 |
| 2024-02-14 | -46.03 | $15.30 | 59600 |
| 2024-02-13 | -31.25 | $15.39 | 106015 |
| 2024-02-12 | -15.63 | $15.49 | 135000 |
| 2024-02-09 | -4.76 | $15.55 | 77800 |
| 2024-02-08 | -7.94 | $15.53 | 92200 |
| 2024-02-07 | -4.76 | $15.55 | 60305 |
| 2024-02-06 | -17.46 | $15.47 | 68937 |
| 2024-02-05 | -20.63 | $15.45 | 144700 |
| 2024-02-02 | -20.63 | $15.45 | 107128 |
| 2024-02-01 | -4.55 | $15.55 | 92412 |
| 2024-01-31 | -10.71 | $15.42 | 87900 |
| 2024-01-30 | -10.91 | $15.41 | 50400 |
| 2024-01-29 | -18.18 | $15.37 | 96600 |
| 2024-01-26 | -5.00 | $15.30 | 59700 |
| 2024-01-25 | -7.50 | $15.29 | 130400 |
| 2024-01-24 | -23.68 | $15.21 | 75340 |
| 2024-01-23 | -58.14 | $15.10 | 58000 |
| 2024-01-22 | -50.00 | $15.15 | 101700 |
| 2024-01-19 | -71.74 | $15.05 | 138700 |
| 2024-01-18 | -76.09 | $15.03 | 80800 |
| 2024-01-17 | -71.43 | $15.06 | 82402 |
| 2024-01-16 | -62.75 | $15.11 | 112344 |
| 2024-01-12 | -52.94 | $15.16 | 122342 |
| 2024-01-11 | -56.86 | $15.14 | 120423 |
| 2024-01-10 | -49.02 | $15.18 | 97900 |
| 2024-01-09 | -78.43 | $15.03 | 163100 |
| 2024-01-08 | -68.63 | $15.08 | 112200 |
| 2024-01-05 | -72.55 | $15.06 | 70900 |
| 2024-01-04 | -78.43 | $15.03 | 92100 |
| 2024-01-03 | -74.51 | $15.05 | 67300 |
| 2024-01-02 | -76.00 | $15.05 | 83800 |
| 2023-12-29 | -86.00 | $15.00 | 317602 |
| 2023-12-28 | -56.00 | $15.15 | 54104 |
| 2023-12-27 | -54.72 | $15.14 | 101609 |
| 2023-12-26 | -55.36 | $15.12 | 138325 |
| 2023-12-22 | -28.17 | $15.23 | 75544 |
| 2023-12-21 | -28.17 | $15.23 | 73539 |
| 2023-12-20 | -22.54 | $15.27 | 279717 |
| 2023-12-19 | -22.54 | $15.27 | 72129 |
| 2023-12-18 | -30.99 | $15.21 | 106830 |
| 2023-12-15 | -11.11 | $15.35 | 128527 |
| 2023-12-14 | -6.02 | $15.34 | 94600 |
| 2023-12-13 | -4.76 | $15.35 | 152107 |
| 2023-12-12 | -14.67 | $15.09 | 83700 |
| 2023-12-11 | -6.67 | $15.15 | 59027 |
| 2023-12-08 | -5.33 | $15.16 | 63635 |
| 2023-12-07 | -9.33 | $15.13 | 56500 |
| 2023-12-06 | -13.33 | $15.10 | 72500 |
| 2023-12-05 | -12.00 | $15.11 | 88500 |
| 2023-12-04 | -8.00 | $15.14 | 61606 |
| 2023-12-01 | -6.67 | $15.15 | 99021 |
| 2023-11-30 | -7.46 | $15.03 | 98346 |
| 2023-11-29 | -1.04 | $15.03 | 80124 |
| 2023-11-28 | -8.16 | $14.87 | 85908 |
| 2023-11-27 | -0.88 | $14.91 | 122436 |
| 2023-11-24 | -8.93 | $14.77 | 28200 |
| 2023-11-22 | -10.43 | $14.75 | 124600 |
| 2023-11-21 | -10.26 | $14.75 | 88126 |
| 2023-11-20 | -5.98 | $14.80 | 43100 |
| 2023-11-17 | -0.83 | $14.85 | 97942 |
| 2023-11-16 | -2.61 | $14.77 | 106817 |
| 2023-11-15 | -20.87 | $14.56 | 69600 |
| 2023-11-14 | -20.00 | $14.57 | 131400 |
| 2023-11-13 | -28.70 | $14.47 | 95400 |
| 2023-11-10 | -21.74 | $14.55 | 45900 |
| 2023-11-09 | -24.35 | $14.52 | 68000 |
| 2023-11-08 | -10.43 | $14.68 | 70800 |
| 2023-11-07 | -11.30 | $14.67 | 136800 |
| 2023-11-06 | -13.91 | $14.64 | 176500 |
| 2023-11-03 | -5.22 | $14.74 | 125924 |
| 2023-11-02 | -2.91 | $14.65 | 105000 |
| 2023-11-01 | -30.39 | $14.36 | 80968 |
| 2023-10-31 | -56.86 | $14.09 | 91100 |
| 2023-10-30 | -72.55 | $13.93 | 66832 |
| 2023-10-27 | -85.29 | $13.80 | 107315 |
| 2023-10-26 | -88.24 | $13.77 | 56034 |
| 2023-10-25 | -92.16 | $13.73 | 68200 |
| 2023-10-24 | -84.31 | $13.81 | 46838 |
| 2023-10-23 | -88.24 | $13.77 | 60405 |
| 2023-10-20 | -90.91 | $13.77 | 69637 |
| 2023-10-19 | -95.92 | $13.73 | 138135 |
| 2023-10-18 | -92.31 | $13.95 | 114545 |
| 2023-10-17 | -90.77 | $14.08 | 75600 |
| 2023-10-16 | -98.18 | $14.13 | 126309 |
| 2023-10-13 | -52.08 | $14.42 | 69200 |
| 2023-10-12 | -20.83 | $14.57 | 98700 |
| 2023-10-11 | 0.00 | $14.67 | 57638 |
| 2023-10-10 | -39.68 | $14.57 | 87632 |
| 2023-10-09 | -34.92 | $14.60 | 74000 |
| 2023-10-06 | -63.08 | $14.43 | 83500 |
| 2023-10-05 | -68.57 | $14.41 | 89019 |
| 2023-10-04 | -68.57 | $14.41 | 390700 |
| 2023-10-03 | -98.48 | $14.26 | 85716 |
| 2023-10-02 | -90.77 | $14.34 | 97415 |
| 2023-09-29 | -70.77 | $14.47 | 103029 |
| 2023-09-28 | -90.77 | $14.34 | 70300 |
| 2023-09-27 | -93.85 | $14.32 | 99500 |
| 2023-09-26 | -95.31 | $14.32 | 114800 |
| 2023-09-25 | -86.79 | $14.47 | 56400 |
| 2023-09-22 | -73.58 | $14.54 | 47816 |
| 2023-09-21 | -96.23 | $14.42 | 106483 |
| 2023-09-20 | -88.10 | $14.56 | 72800 |
| 2023-09-19 | -83.33 | $14.58 | 36907 |
| 2023-09-18 | -72.09 | $14.62 | 71300 |
| 2023-09-15 | -90.70 | $14.54 | 63312 |
| 2023-09-14 | -83.72 | $14.57 | 94500 |
| 2023-09-13 | -32.56 | $14.79 | 86242 |
| 2023-09-12 | -39.53 | $14.76 | 59900 |
| 2023-09-11 | -37.21 | $14.77 | 117700 |
| 2023-09-08 | -32.56 | $14.79 | 78824 |
| 2023-09-07 | -40.82 | $14.79 | 73841 |
| 2023-09-06 | -40.00 | $14.83 | 68713 |
| 2023-09-05 | -29.09 | $14.89 | 82000 |
| 2023-09-01 | -31.58 | $14.89 | 65837 |
| 2023-08-31 | -40.35 | $14.84 | 103310 |
| 2023-08-30 | -40.35 | $14.84 | 58127 |
| 2023-08-29 | -45.61 | $14.81 | 72300 |
| 2023-08-28 | -54.39 | $14.76 | 59700 |
| 2023-08-25 | -61.40 | $14.72 | 44400 |
| 2023-08-24 | -75.44 | $14.64 | 77000 |
| 2023-08-23 | -66.67 | $14.69 | 45424 |
| 2023-08-22 | -84.21 | $14.59 | 70220 |
| 2023-08-21 | -92.98 | $14.54 | 71087 |
| 2023-08-18 | -89.47 | $14.56 | 64111 |
| 2023-08-17 | -86.67 | $14.55 | 99147 |
| 2023-08-16 | -61.76 | $14.65 | 50400 |
| 2023-08-15 | -52.86 | $14.70 | 74500 |
| 2023-08-14 | -40.00 | $14.79 | 75800 |
| 2023-08-11 | -35.21 | $14.82 | 80819 |
| 2023-08-10 | -25.00 | $14.89 | 73600 |
| 2023-08-09 | -25.00 | $14.89 | 138000 |
| 2023-08-08 | -8.33 | $15.01 | 76200 |
| 2023-08-07 | -8.33 | $15.01 | 102007 |
| 2023-08-04 | -10.29 | $14.91 | 86300 |
| 2023-08-03 | -30.00 | $14.77 | 106516 |
| 2023-08-02 | -21.13 | $14.83 | 70931 |
| 2023-08-01 | -14.08 | $14.88 | 79800 |
| 2023-07-31 | -1.45 | $14.95 | 107600 |
| 2023-07-28 | -9.84 | $14.82 | 61900 |
| 2023-07-27 | -32.79 | $14.68 | 122000 |
| 2023-07-26 | 0.00 | $14.82 | 124100 |
| 2023-07-25 | -6.52 | $14.70 | 116900 |
| 2023-07-24 | -11.36 | $14.62 | 103600 |
| 2023-07-21 | -17.07 | $14.50 | 87100 |
| 2023-07-20 | -17.95 | $14.47 | 76200 |
| 2023-07-19 | -30.77 | $14.42 | 90201 |
| 2023-07-18 | -41.03 | $14.38 | 75100 |
| 2023-07-17 | -25.64 | $14.44 | 111900 |
| 2023-07-14 | -41.03 | $14.38 | 69400 |
| 2023-07-13 | -28.21 | $14.43 | 91300 |
| 2023-07-12 | -17.95 | $14.47 | 111332 |
| 2023-07-11 | -20.51 | $14.46 | 90445 |
| 2023-07-10 | -30.77 | $14.42 | 80200 |
| 2023-07-07 | -66.67 | $14.28 | 60900 |
| 2023-07-06 | -66.67 | $14.28 | 73801 |
| 2023-07-05 | -51.11 | $14.37 | 151700 |
| 2023-07-03 | -32.61 | $14.46 | 55600 |
| 2023-06-30 | -52.17 | $14.37 | 219147 |
| 2023-06-29 | -43.48 | $14.41 | 84800 |
| 2023-06-28 | -32.61 | $14.46 | 105400 |
| 2023-06-27 | -50.91 | $14.33 | 63300 |
| 2023-06-26 | -60.00 | $14.25 | 62445 |
| 2023-06-23 | -58.46 | $14.23 | 79445 |
| 2023-06-22 | -69.23 | $14.16 | 88600 |
| 2023-06-21 | -58.46 | $14.23 | 92315 |
| 2023-06-20 | -50.77 | $14.28 | 125900 |
| 2023-06-16 | -38.46 | $14.36 | 91435 |
| 2023-06-15 | -32.31 | $14.40 | 72937 |
| 2023-06-14 | -41.54 | $14.34 | 85700 |
| 2023-06-13 | -32.31 | $14.40 | 82800 |
| 2023-06-12 | -37.31 | $14.38 | 88800 |
| 2023-06-09 | -37.68 | $14.39 | 74924 |
| 2023-06-08 | -46.67 | $14.44 | 69911 |
| 2023-06-07 | -51.49 | $14.45 | 78500 |
| 2023-06-06 | -52.48 | $14.44 | 99836 |
| 2023-06-05 | -45.54 | $14.51 | 82170 |
| 2023-06-02 | -43.56 | $14.53 | 89300 |
| 2023-06-01 | -52.48 | $14.44 | 71500 |
| 2023-05-31 | -64.36 | $14.32 | 69100 |
| 2023-05-30 | -80.20 | $14.16 | 73402 |
| 2023-05-26 | -89.11 | $14.07 | 47528 |
| 2023-05-25 | -96.04 | $14.00 | 83200 |
| 2023-05-24 | -95.06 | $14.20 | 67818 |
| 2023-05-23 | -96.10 | $14.23 | 63814 |
| 2023-05-22 | -97.22 | $14.27 | 78312 |
| 2023-05-19 | -94.03 | $14.34 | 59800 |
| 2023-05-18 | -95.31 | $14.36 | 52004 |
| 2023-05-17 | -96.49 | $14.42 | 78100 |
| 2023-05-16 | -92.59 | $14.47 | 69800 |
| 2023-05-15 | -87.04 | $14.50 | 46500 |
| 2023-05-12 | -94.44 | $14.46 | 86002 |
| 2023-05-11 | -48.15 | $14.71 | 87293 |
| 2023-05-10 | -25.93 | $14.83 | 91248 |
| 2023-05-09 | -15.22 | $14.82 | 114838 |
| 2023-05-08 | -19.57 | $14.80 | 75832 |
| 2023-05-05 | -6.45 | $14.85 | 77500 |
| 2023-05-04 | -63.33 | $14.49 | 167000 |
| 2023-05-03 | -33.33 | $14.67 | 88105 |
| 2023-05-02 | -41.67 | $14.62 | 92900 |
| 2023-05-01 | -35.00 | $14.66 | 101300 |
| 2023-04-28 | -23.33 | $14.73 | 68400 |
| 2023-04-27 | -33.33 | $14.67 | 86527 |
| 2023-04-26 | -33.87 | $14.66 | 54012 |
| 2023-04-25 | -28.95 | $14.65 | 95000 |
| 2023-04-24 | -24.05 | $14.68 | 204000 |
| 2023-04-21 | -15.29 | $14.72 | 229900 |
| 2023-04-20 | -35.29 | $14.55 | 29800 |
| 2023-04-19 | -24.71 | $14.64 | 94500 |
| 2023-04-18 | -28.24 | $14.61 | 100536 |
| 2023-04-17 | -29.41 | $14.60 | 174929 |
| 2023-04-14 | -23.53 | $14.65 | 53827 |
| 2023-04-13 | -21.18 | $14.67 | 63612 |
| 2023-04-12 | -12.94 | $14.74 | 75128 |
| 2023-04-11 | -11.39 | $14.70 | 112400 |
| 2023-04-10 | -28.57 | $14.60 | 121800 |
| 2023-04-06 | -67.29 | $14.35 | 125000 |
| 2023-04-05 | -62.61 | $14.43 | 157416 |
| 2023-04-04 | -48.70 | $14.59 | 85600 |
| 2023-04-03 | -40.17 | $14.70 | 110100 |
| 2023-03-31 | -53.54 | $14.59 | 139646 |
| 2023-03-30 | -53.54 | $14.59 | 68208 |
| 2023-03-29 | -64.57 | $14.45 | 115400 |
| 2023-03-28 | -82.68 | $14.22 | 47800 |
| 2023-03-27 | -88.98 | $14.14 | 100600 |
| 2023-03-24 | -93.70 | $14.08 | 112400 |
| 2023-03-23 | -95.58 | $14.19 | 64144 |
| 2023-03-22 | -97.35 | $14.17 | 96400 |
| 2023-03-21 | -97.32 | $14.18 | 66510 |
| 2023-03-20 | -98.21 | $14.17 | 109500 |
| 2023-03-17 | -99.03 | $14.25 | 69200 |
| 2023-03-16 | -95.05 | $14.31 | 178138 |
| 2023-03-15 | -87.80 | $14.55 | 91900 |
| 2023-03-14 | -82.50 | $14.61 | 68501 |
| 2023-03-13 | -100.00 | $14.58 | 129300 |
| 2023-03-10 | -77.42 | $14.82 | 96000 |
| 2023-03-09 | -56.45 | $14.95 | 92300 |
| 2023-03-08 | -41.94 | $15.04 | 84444 |
| 2023-03-07 | -35.48 | $15.08 | 68720 |
| 2023-03-06 | -40.32 | $15.05 | 117429 |
| 2023-03-03 | -19.35 | $15.18 | 99700 |
| 2023-03-02 | -43.48 | $15.07 | 80000 |
| 2023-03-01 | -40.58 | $15.09 | 87500 |
| 2023-02-28 | -42.03 | $15.08 | 98500 |
| 2023-02-27 | -42.03 | $15.08 | 97829 |
| 2023-02-24 | -69.57 | $14.89 | 91034 |
| 2023-02-23 | -52.17 | $15.01 | 110100 |
| 2023-02-22 | -84.06 | $14.79 | 59623 |
| 2023-02-21 | -100.00 | $14.68 | 111921 |
| 2023-02-17 | -90.91 | $14.97 | 68829 |
| 2023-02-16 | -62.00 | $15.06 | 116643 |
| 2023-02-15 | -58.49 | $15.06 | 138370 |
| 2023-02-14 | -41.51 | $15.15 | 341200 |
| 2023-02-13 | -27.69 | $15.19 | 63312 |
| 2023-02-10 | -25.00 | $15.20 | 108600 |
| 2023-02-09 | -36.76 | $15.12 | 82700 |
| 2023-02-08 | -38.24 | $15.11 | 56600 |
| 2023-02-07 | -38.24 | $15.11 | 78300 |
| 2023-02-06 | -38.67 | $15.08 | 86500 |
| 2023-02-03 | -13.68 | $15.24 | 85400 |
| 2023-02-02 | -14.41 | $15.21 | 119929 |
| 2023-02-01 | -3.19 | $15.17 | 107908 |
| 2023-01-31 | -8.51 | $15.06 | 143902 |
| 2023-01-30 | -14.85 | $14.99 | 67741 |
| 2023-01-27 | -17.65 | $14.96 | 112800 |
| 2023-01-26 | -5.94 | $15.07 | 107810 |
| 2023-01-25 | -11.88 | $15.01 | 70600 |
| 2023-01-24 | -9.90 | $15.03 | 82600 |
| 2023-01-23 | -5.21 | $15.03 | 76423 |
| 2023-01-20 | -8.60 | $14.97 | 425600 |
| 2023-01-19 | -9.09 | $14.92 | 99400 |
| 2023-01-18 | -3.41 | $14.97 | 137113 |
| 2023-01-17 | -26.14 | $14.77 | 103927 |
| 2023-01-13 | -35.23 | $14.69 | 180100 |
| 2023-01-12 | -3.41 | $14.97 | 113700 |
| 2023-01-11 | -9.38 | $14.99 | 67200 |
| 2023-01-10 | -28.13 | $14.81 | 99341 |
| 2023-01-09 | -34.38 | $14.75 | 107611 |
| 2023-01-06 | -57.29 | $14.53 | 66232 |
| 2023-01-05 | -80.21 | $14.31 | 69703 |
| 2023-01-04 | -71.88 | $14.39 | 88400 |
| 2023-01-03 | -86.46 | $14.25 | 114131 |
| 2022-12-30 | -90.63 | $14.21 | 127640 |
| 2022-12-29 | -89.58 | $14.22 | 122013 |
| 2022-12-28 | -98.89 | $14.19 | 113630 |
| 2022-12-27 | -93.83 | $14.32 | 118724 |
| 2022-12-23 | -81.08 | $14.48 | 121720 |
| 2022-12-22 | -97.22 | $14.38 | 114200 |
| 2022-12-21 | -82.89 | $14.51 | 84531 |
| 2022-12-20 | -78.95 | $14.54 | 111600 |
| 2022-12-19 | -82.89 | $14.51 | 133010 |
| 2022-12-16 | -85.53 | $14.49 | 115500 |
| 2022-12-15 | -70.27 | $14.63 | 80800 |
| 2022-12-14 | -58.44 | $14.73 | 82400 |
| 2022-12-13 | -28.24 | $15.02 | 203300 |
| 2022-12-12 | -89.41 | $14.50 | 89823 |
| 2022-12-09 | -91.76 | $14.48 | 87900 |
| 2022-12-08 | -85.51 | $14.72 | 61331 |
| 2022-12-07 | -84.06 | $14.73 | 79627 |
| 2022-12-06 | -82.35 | $14.75 | 64200 |
| 2022-12-05 | -81.69 | $14.73 | 83336 |
| 2022-12-02 | -55.13 | $14.88 | 58704 |
| 2022-12-01 | -43.62 | $14.90 | 107130 |
| 2022-11-30 | -43.62 | $14.90 | 93500 |
| 2022-11-29 | -62.77 | $14.72 | 87704 |
| 2022-11-28 | -49.54 | $14.77 | 88645 |
| 2022-11-25 | -48.62 | $14.78 | 26120 |
| 2022-11-23 | -46.79 | $14.80 | 70100 |
| 2022-11-22 | -41.28 | $14.86 | 88200 |
| 2022-11-21 | -49.54 | $14.77 | 84800 |
| 2022-11-18 | -36.52 | $14.89 | 78413 |
| 2022-11-17 | -26.92 | $14.96 | 131500 |
| 2022-11-16 | -12.21 | $15.15 | 73400 |
| 2022-11-15 | -6.87 | $15.22 | 209031 |
| 2022-11-14 | -40.46 | $14.78 | 65109 |
| 2022-11-11 | -16.79 | $15.09 | 74115 |
| 2022-11-10 | -19.85 | $15.05 | 100201 |
| 2022-11-09 | -17.02 | $14.78 | 85000 |
| 2022-11-08 | -3.49 | $14.83 | 35189 |
| 2022-11-07 | -27.37 | $14.69 | 70500 |
| 2022-11-04 | -36.84 | $14.60 | 49500 |
| 2022-11-03 | -46.32 | $14.51 | 61946 |
| 2022-11-02 | -47.83 | $14.60 | 73547 |
| 2022-11-01 | -46.96 | $14.61 | 92922 |
| 2022-10-31 | -62.61 | $14.43 | 79700 |
| 2022-10-28 | -77.39 | $14.26 | 92100 |
| 2022-10-27 | -76.52 | $14.27 | 69731 |
| 2022-10-26 | -73.91 | $14.30 | 106600 |
| 2022-10-25 | -68.70 | $14.36 | 63400 |
| 2022-10-24 | -84.35 | $14.18 | 48400 |
| 2022-10-21 | -84.35 | $14.18 | 73720 |
| 2022-10-20 | -94.83 | $14.06 | 114700 |
| 2022-10-19 | -93.02 | $14.15 | 96009 |
| 2022-10-18 | -90.97 | $14.30 | 51200 |
| 2022-10-17 | -91.67 | $14.29 | 80300 |
| 2022-10-14 | -96.09 | $14.24 | 99650 |
| 2022-10-13 | -83.82 | $14.51 | 109600 |
| 2022-10-12 | -71.91 | $14.73 | 70200 |
| 2022-10-11 | -65.57 | $14.86 | 80500 |
| 2022-10-10 | -69.90 | $14.82 | 133719 |
| 2022-10-07 | -69.86 | $14.89 | 70342 |
| 2022-10-06 | -66.67 | $14.97 | 52700 |
| 2022-10-05 | -61.71 | $15.08 | 67800 |
| 2022-10-04 | -59.46 | $15.13 | 81900 |
| 2022-10-03 | -79.28 | $14.69 | 147600 |
| 2022-09-30 | -99.55 | $14.24 | 280083 |
| 2022-09-29 | -96.40 | $14.31 | 113005 |
| 2022-09-28 | -74.77 | $14.79 | 52538 |
| 2022-09-27 | -94.59 | $14.35 | 130406 |
| 2022-09-26 | -98.61 | $14.32 | 167100 |
| 2022-09-23 | -93.94 | $14.90 | 139958 |
| 2022-09-22 | -93.18 | $15.22 | 116014 |
| 2022-09-21 | -100.00 | $15.38 | 94400 |
| 2022-09-20 | -98.97 | $15.49 | 64647 |
| 2022-09-19 | -96.39 | $15.65 | 61209 |
| 2022-09-16 | -87.95 | $15.72 | 72644 |
| 2022-09-15 | -80.82 | $15.86 | 96600 |
| 2022-09-14 | -60.27 | $16.01 | 97500 |
| 2022-09-13 | -52.05 | $16.07 | 109100 |
| 2022-09-12 | -26.67 | $16.27 | 58501 |
| 2022-09-09 | -35.80 | $16.24 | 75800 |
| 2022-09-08 | -60.19 | $16.13 | 82200 |
| 2022-09-07 | -67.96 | $16.05 | 95100 |
| 2022-09-06 | -93.20 | $15.79 | 128100 |
| 2022-09-02 | -68.93 | $16.04 | 103800 |
| 2022-09-01 | -67.96 | $16.05 | 120906 |
| 2022-08-31 | -52.43 | $16.21 | 108819 |
| 2022-08-30 | -61.17 | $16.12 | 93647 |
| 2022-08-29 | -57.41 | $16.13 | 72828 |
| 2022-08-26 | -48.46 | $16.12 | 111043 |
| 2022-08-25 | -38.19 | $16.20 | 48900 |
| 2022-08-24 | -36.21 | $16.12 | 60001 |
| 2022-08-23 | -39.89 | $16.04 | 100300 |
| 2022-08-22 | -51.06 | $15.79 | 90039 |
| 2022-08-19 | -43.62 | $15.93 | 67544 |
| 2022-08-18 | -34.38 | $16.09 | 44237 |
| 2022-08-17 | -31.03 | $16.12 | 83404 |
| 2022-08-16 | -24.65 | $16.22 | 130800 |
| 2022-08-15 | -17.65 | $16.36 | 76500 |
| 2022-08-12 | -17.70 | $16.35 | 155318 |
| 2022-08-11 | -2.18 | $16.70 | 125600 |
| 2022-08-10 | -4.37 | $16.43 | 88939 |
| 2022-08-09 | -2.89 | $16.14 | 126500 |
| 2022-08-08 | -2.30 | $16.15 | 89000 |
| 2022-08-05 | -11.30 | $15.94 | 71900 |
| 2022-08-04 | -8.59 | $15.97 | 75903 |
| 2022-08-03 | 0.00 | $16.00 | 76200 |
| 2022-08-02 | -1.81 | $15.79 | 68346 |
| 2022-08-01 | -3.66 | $15.67 | 89706 |
| 2022-07-29 | -4.96 | $15.43 | 101100 |
| 2022-07-28 | -1.60 | $15.24 | 71817 |
| 2022-07-27 | -0.92 | $15.09 | 88430 |
| 2022-07-26 | -10.48 | $14.95 | 90705 |
| 2022-07-25 | -14.15 | $14.91 | 89900 |
| 2022-07-22 | -15.45 | $14.88 | 50442 |
| 2022-07-21 | -14.84 | $14.86 | 55100 |
| 2022-07-20 | -7.02 | $14.75 | 87709 |
| 2022-07-19 | -14.91 | $14.66 | 70743 |
| 2022-07-18 | -22.66 | $14.54 | 83519 |
| 2022-07-15 | -22.70 | $14.51 | 356011 |
| 2022-07-14 | -21.28 | $14.53 | 87200 |
| 2022-07-13 | -3.55 | $14.78 | 103130 |
| 2022-07-12 | -10.87 | $14.65 | 106226 |
| 2022-07-11 | -30.91 | $14.56 | 181221 |
| 2022-07-08 | -47.92 | $14.42 | 114000 |
| 2022-07-07 | -55.15 | $14.29 | 49600 |
| 2022-07-06 | -58.25 | $14.23 | 115500 |
| 2022-07-05 | -55.15 | $14.29 | 59511 |
| 2022-07-01 | -53.61 | $14.32 | 56007 |
| 2022-06-30 | -59.28 | $14.21 | 115929 |
| 2022-06-29 | -62.89 | $14.14 | 70600 |
| 2022-06-28 | -64.95 | $14.10 | 86100 |
| 2022-06-27 | -66.49 | $14.07 | 71206 |
| 2022-06-24 | -70.10 | $14.00 | 69500 |
| 2022-06-23 | -76.80 | $13.87 | 83020 |
| 2022-06-22 | -81.96 | $13.77 | 76444 |
| 2022-06-21 | -82.99 | $13.75 | 113423 |
| 2022-06-17 | -86.60 | $13.68 | 104700 |
| 2022-06-16 | -88.66 | $13.64 | 449000 |
| 2022-06-15 | -81.89 | $14.32 | 111900 |
| 2022-06-14 | -88.98 | $14.23 | 164600 |
| 2022-06-13 | -97.17 | $14.33 | 211608 |
| 2022-06-10 | -53.33 | $14.88 | 124700 |
| 2022-06-09 | -27.78 | $15.11 | 60700 |
| 2022-06-08 | -5.56 | $15.31 | 97800 |
| 2022-06-07 | -7.95 | $15.27 | 50100 |
| 2022-06-06 | -27.55 | $15.17 | 117500 |
| 2022-06-03 | -34.78 | $15.21 | 97205 |
| 2022-06-02 | -50.00 | $15.26 | 108100 |
| 2022-06-01 | -64.38 | $15.03 | 75700 |
| 2022-05-31 | -70.00 | $14.94 | 175200 |
| 2022-05-27 | -60.63 | $15.09 | 124106 |
| 2022-05-26 | -78.13 | $14.81 | 130507 |
| 2022-05-25 | -90.00 | $14.62 | 183508 |
| 2022-05-24 | -93.13 | $14.57 | 92600 |
| 2022-05-23 | -88.75 | $14.64 | 86900 |
| 2022-05-20 | -88.75 | $14.64 | 98931 |
| 2022-05-19 | -90.80 | $14.61 | 90400 |
| 2022-05-18 | -92.59 | $14.62 | 129900 |
| 2022-05-17 | -92.59 | $14.62 | 102100 |
| 2022-05-16 | -99.47 | $14.49 | 117100 |
| 2022-05-13 | -97.31 | $14.56 | 118638 |
| 2022-05-12 | -97.13 | $14.71 | 124549 |
| 2022-05-11 | -98.08 | $14.87 | 119129 |
| 2022-05-10 | -96.79 | $14.89 | 200100 |
| 2022-05-09 | -98.05 | $14.94 | 235633 |
| 2022-05-06 | -94.02 | $15.42 | 137631 |
| 2022-05-05 | -95.92 | $15.58 | 117137 |
| 2022-05-04 | -70.83 | $15.88 | 56329 |
| 2022-05-03 | -91.30 | $15.70 | 74543 |
| 2022-05-02 | -100.00 | $15.61 | 119900 |
| 2022-04-29 | -84.21 | $15.80 | 133632 |
| 2022-04-28 | -74.56 | $15.91 | 70200 |
| 2022-04-27 | -93.86 | $15.69 | 85000 |
| 2022-04-26 | -92.98 | $15.70 | 112201 |
| 2022-04-25 | -86.84 | $15.77 | 165609 |
| 2022-04-22 | -70.64 | $15.99 | 141940 |
| 2022-04-21 | -45.08 | $16.21 | 93218 |
| 2022-04-20 | -40.98 | $16.26 | 93600 |
| 2022-04-19 | -58.91 | $16.00 | 83600 |
| 2022-04-18 | -64.66 | $15.90 | 89745 |
| 2022-04-14 | -57.89 | $15.99 | 144704 |
| 2022-04-13 | -41.55 | $16.17 | 110840 |
| 2022-04-12 | -28.76 | $16.32 | 112419 |
| 2022-04-11 | -39.88 | $16.11 | 126500 |
| 2022-04-08 | -17.18 | $16.48 | 137241 |
| 2022-04-07 | -17.18 | $16.48 | 76600 |
| 2022-04-06 | -23.31 | $16.38 | 96740 |
| 2022-04-05 | -17.18 | $16.48 | 99024 |
| 2022-04-04 | -4.91 | $16.68 | 118837 |
| 2022-04-01 | -4.26 | $16.48 | 115000 |
| 2022-03-31 | -4.26 | $16.48 | 192525 |
| 2022-03-30 | -8.46 | $16.32 | 95847 |
| 2022-03-29 | -10.00 | $16.30 | 162507 |
| 2022-03-28 | -33.85 | $15.99 | 168321 |
| 2022-03-25 | -53.08 | $15.74 | 114000 |
| 2022-03-24 | -56.92 | $15.69 | 87800 |
| 2022-03-23 | -60.77 | $15.64 | 108800 |
| 2022-03-22 | -60.77 | $15.64 | 110199 |
| 2022-03-21 | -73.08 | $15.48 | 117734 |
| 2022-03-18 | -59.23 | $15.66 | 116000 |
| 2022-03-17 | -59.23 | $15.66 | 89923 |
| 2022-03-16 | -77.69 | $15.42 | 93132 |
| 2022-03-15 | -93.08 | $15.22 | 72141 |
| 2022-03-14 | -97.83 | $15.17 | 193124 |
| 2022-03-11 | -86.33 | $15.69 | 92300 |
| 2022-03-10 | -85.00 | $15.74 | 123500 |
| 2022-03-09 | -78.70 | $15.86 | 60400 |
| 2022-03-08 | -81.07 | $15.82 | 110105 |
| 2022-03-07 | -85.21 | $15.75 | 146502 |
| 2022-03-04 | -68.05 | $16.04 | 150600 |
| 2022-03-03 | -59.76 | $16.18 | 201400 |
| 2022-03-02 | -52.66 | $16.30 | 78815 |
| 2022-03-01 | -58.58 | $16.20 | 76708 |
| 2022-02-28 | -57.40 | $16.22 | 152802 |
| 2022-02-25 | -64.50 | $16.10 | 109733 |
| 2022-02-24 | -78.11 | $15.87 | 177609 |
| 2022-02-23 | -96.58 | $15.78 | 140717 |
| 2022-02-22 | -97.71 | $15.91 | 135641 |
| 2022-02-18 | -85.71 | $16.17 | 75044 |
| 2022-02-17 | -83.19 | $16.20 | 70600 |
| 2022-02-16 | -80.71 | $16.27 | 69000 |
| 2022-02-15 | -85.11 | $16.21 | 80215 |
| 2022-02-14 | -85.62 | $16.22 | 167600 |
| 2022-02-11 | -67.02 | $16.62 | 169900 |
| 2022-02-10 | -56.92 | $16.84 | 91826 |
| 2022-02-09 | -45.54 | $17.10 | 151226 |
| 2022-02-08 | -59.90 | $16.81 | 57406 |
| 2022-02-07 | -60.89 | $16.79 | 100800 |
| 2022-02-04 | -61.39 | $16.78 | 94628 |
| 2022-02-03 | -56.93 | $16.87 | 70000 |
| 2022-02-02 | -53.52 | $16.99 | 94300 |
| 2022-02-01 | -56.22 | $16.95 | 130100 |
| 2022-01-31 | -67.11 | $16.75 | 128146 |
| 2022-01-28 | -75.94 | $16.64 | 123400 |
| 2022-01-27 | -76.69 | $16.62 | 68000 |
| 2022-01-26 | -80.14 | $16.55 | 166109 |
| 2022-01-25 | -84.48 | $16.43 | 178500 |
| 2022-01-24 | -87.00 | $16.36 | 478523 |
| 2022-01-21 | -95.05 | $16.69 | 724120 |
| 2022-01-20 | -99.37 | $17.22 | 102994 |
| 2022-01-19 | -100.00 | $17.25 | 141300 |
| 2022-01-18 | -98.63 | $17.36 | 181137 |
| 2022-01-14 | -96.80 | $17.59 | 112700 |
| 2022-01-13 | -100.00 | $17.84 | 140800 |
| 2022-01-12 | -87.23 | $17.98 | 105900 |
| 2022-01-11 | -86.17 | $17.99 | 133600 |
| 2022-01-10 | -94.68 | $17.91 | 107100 |
| 2022-01-07 | -100.00 | $17.90 | 73800 |
| 2022-01-06 | -98.88 | $17.92 | 75200 |
| 2022-01-05 | -96.47 | $17.98 | 149800 |
| 2022-01-04 | -88.46 | $18.11 | 129636 |
| 2022-01-03 | -89.74 | $18.10 | 180373 |
| 2021-12-31 | -77.65 | $18.14 | 392804 |
| 2021-12-30 | -31.11 | $18.52 | 75530 |
| 2021-12-29 | -7.84 | $18.72 | 95500 |
| 2021-12-28 | -13.73 | $18.66 | 73800 |
| 2021-12-27 | -12.75 | $18.67 | 102914 |
| 2021-12-23 | -7.84 | $18.72 | 179835 |
| 2021-12-22 | -25.00 | $18.47 | 93800 |
| 2021-12-21 | -10.98 | $18.51 | 102546 |
| 2021-12-20 | -35.37 | $18.31 | 121500 |
| 2021-12-17 | -25.00 | $18.41 | 74910 |
| 2021-12-16 | -48.94 | $18.26 | 62100 |
| 2021-12-15 | -53.19 | $18.22 | 100300 |
| 2021-12-14 | -56.25 | $18.20 | 108541 |
| 2021-12-13 | -51.52 | $18.26 | 73230 |
| 2021-12-10 | -22.22 | $18.55 | 70444 |
| 2021-12-09 | -33.01 | $18.47 | 70700 |
| 2021-12-08 | -37.86 | $18.42 | 81528 |
| 2021-12-07 | -57.80 | $18.24 | 114400 |
| 2021-12-06 | -62.50 | $18.23 | 71608 |
| 2021-12-03 | -70.49 | $18.14 | 59735 |
| 2021-12-02 | -73.77 | $18.10 | 124705 |
| 2021-12-01 | -85.25 | $17.96 | 219661 |
| 2021-11-30 | -94.44 | $18.15 | 139000 |
| 2021-11-29 | -95.65 | $18.19 | 106200 |
| 2021-11-26 | -92.47 | $18.24 | 39000 |
| 2021-11-24 | -87.37 | $18.29 | 50100 |
| 2021-11-23 | -100.00 | $18.21 | 153400 |
| 2021-11-22 | -90.00 | $18.40 | 154400 |
| 2021-11-19 | -100.00 | $18.51 | 56717 |
| 2021-11-18 | -98.25 | $18.56 | 53009 |
| 2021-11-17 | -94.34 | $18.62 | 45423 |
| 2021-11-16 | -92.31 | $18.64 | 86712 |
| 2021-11-15 | -70.49 | $18.69 | 73038 |
| 2021-11-12 | -58.21 | $18.73 | 93425 |
| 2021-11-11 | -50.75 | $18.78 | 85340 |
| 2021-11-10 | -74.63 | $18.62 | 129400 |
| 2021-11-09 | -61.19 | $18.71 | 146644 |
| 2021-11-08 | -49.25 | $18.79 | 149802 |
| 2021-11-05 | -25.37 | $18.95 | 63900 |
| 2021-11-04 | -32.84 | $18.90 | 49200 |
| 2021-11-03 | -34.33 | $18.89 | 66125 |
| 2021-11-02 | -37.31 | $18.87 | 89607 |
| 2021-11-01 | -41.79 | $18.84 | 133149 |
| 2021-10-29 | -32.84 | $18.90 | 83314 |
| 2021-10-28 | -19.40 | $18.99 | 196633 |
| 2021-10-27 | -29.82 | $18.85 | 99900 |
| 2021-10-26 | -22.81 | $18.89 | 74302 |
| 2021-10-25 | -36.92 | $18.78 | 83900 |
| 2021-10-22 | -4.35 | $18.99 | 78500 |
| 2021-10-21 | -17.39 | $18.90 | 55300 |
| 2021-10-20 | -20.29 | $18.88 | 76800 |
| 2021-10-19 | -31.88 | $18.80 | 74042 |
| 2021-10-18 | -77.14 | $18.48 | 120849 |
| 2021-10-15 | -52.70 | $18.63 | 96499 |
| 2021-10-14 | -32.43 | $18.78 | 83800 |
| 2021-10-13 | -5.41 | $18.98 | 121023 |
| 2021-10-12 | -36.25 | $18.79 | 81600 |
| 2021-10-11 | -39.78 | $18.84 | 69900 |
| 2021-10-08 | -36.56 | $18.87 | 67322 |
| 2021-10-07 | -46.24 | $18.78 | 91248 |
| 2021-10-06 | -45.16 | $18.79 | 65124 |
| 2021-10-05 | -52.69 | $18.72 | 83600 |
| 2021-10-04 | -50.54 | $18.74 | 74028 |
| 2021-10-01 | -55.91 | $18.69 | 72800 |
| 2021-09-30 | -53.76 | $18.71 | 89949 |
| 2021-09-29 | -70.97 | $18.55 | 75400 |
| 2021-09-28 | -74.19 | $18.52 | 88700 |
| 2021-09-27 | -83.87 | $18.43 | 98800 |
| 2021-09-24 | -81.72 | $18.45 | 81301 |
| 2021-09-23 | -73.12 | $18.53 | 107900 |
| 2021-09-22 | -86.02 | $18.41 | 86525 |
| 2021-09-21 | -92.47 | $18.35 | 99826 |
| 2021-09-20 | -96.77 | $18.31 | 218419 |
| 2021-09-17 | -62.96 | $18.70 | 51700 |
| 2021-09-16 | -59.26 | $18.73 | 121009 |
| 2021-09-15 | -24.69 | $19.01 | 70400 |
| 2021-09-14 | -22.22 | $19.03 | 102300 |
| 2021-09-13 | -1.32 | $19.15 | 115642 |
| 2021-09-10 | -14.52 | $18.93 | 107438 |
| 2021-09-09 | -23.88 | $18.91 | 88600 |
| 2021-09-08 | -32.84 | $18.85 | 65200 |
| 2021-09-07 | -38.81 | $18.81 | 104300 |
| 2021-09-03 | -41.79 | $18.79 | 70600 |
| 2021-09-02 | -55.22 | $18.70 | 64647 |
| 2021-09-01 | -53.73 | $18.71 | 81385 |
| 2021-08-31 | -62.69 | $18.65 | 101741 |
| 2021-08-30 | -80.60 | $18.53 | 102919 |
| 2021-08-27 | -85.07 | $18.50 | 104149 |
| 2021-08-26 | -97.01 | $18.42 | 86722 |
| 2021-08-25 | -86.57 | $18.49 | 120133 |
| 2021-08-24 | -77.61 | $18.55 | 121300 |
| 2021-08-23 | -62.69 | $18.65 | 123100 |
| 2021-08-20 | -95.52 | $18.43 | 96421 |
| 2021-08-19 | -93.55 | $18.49 | 79700 |
| 2021-08-18 | -85.25 | $18.55 | 63504 |
| 2021-08-17 | -85.25 | $18.55 | 50700 |
| 2021-08-16 | -58.75 | $18.60 | 111100 |
| 2021-08-13 | -37.50 | $18.77 | 119300 |
| 2021-08-12 | 0.00 | $19.07 | 138700 |
| 2021-08-11 | -5.08 | $18.83 | 83522 |
| 2021-08-10 | -1.85 | $18.80 | 112400 |
| 2021-08-09 | -38.89 | $18.60 | 267705 |
| 2021-08-06 | -29.63 | $18.65 | 145917 |
| 2021-08-05 | -20.37 | $18.70 | 233108 |
| 2021-08-04 | -13.46 | $18.72 | 103500 |
| 2021-08-03 | -23.08 | $18.67 | 181721 |
| 2021-08-02 | -48.08 | $18.54 | 150943 |
| 2021-07-30 | -55.77 | $18.50 | 86300 |
| 2021-07-29 | -53.85 | $18.51 | 125800 |
| 2021-07-28 | -43.40 | $18.57 | 151100 |
| 2021-07-27 | -20.75 | $18.69 | 48000 |
| 2021-07-26 | -39.62 | $18.59 | 66200 |
| 2021-07-23 | -35.85 | $18.61 | 104044 |
| 2021-07-22 | -45.28 | $18.56 | 128700 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.04
2026-07-17
Close Price
$12.30
Vol: 592000Average Directional Index - Detailed Analysis
Minimum
7.25
Average
22.60
Maximum
69.97
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.04 | $12.30 | 592000 |
| 2026-07-16 | 19.18 | $12.32 | 253000 |
| 2026-07-15 | 18.56 | $12.35 | 404344 |
| 2026-07-14 | 18.01 | $12.45 | 427900 |
| 2026-07-13 | 18.12 | $12.50 | 167329 |
| 2026-07-10 | 18.59 | $12.50 | 220300 |
| 2026-07-09 | 19.08 | $12.56 | 200305 |
| 2026-07-08 | 19.59 | $12.51 | 257147 |
| 2026-07-07 | 20.20 | $12.53 | 239400 |
| 2026-07-06 | 20.85 | $12.55 | 175218 |
| 2026-07-02 | 21.38 | $12.50 | 241235 |
| 2026-07-01 | 21.79 | $12.48 | 295800 |
| 2026-06-30 | 22.01 | $12.52 | 355900 |
| 2026-06-29 | 22.24 | $12.46 | 350500 |
| 2026-06-26 | 21.96 | $12.34 | 343089 |
| 2026-06-25 | 21.09 | $12.38 | 351913 |
| 2026-06-24 | 20.46 | $12.38 | 244800 |
| 2026-06-23 | 19.72 | $12.37 | 196200 |
| 2026-06-22 | 18.85 | $12.36 | 350144 |
| 2026-06-18 | 17.93 | $12.34 | 369159 |
| 2026-06-17 | 16.97 | $12.28 | 340058 |
| 2026-06-16 | 15.96 | $12.48 | 304444 |
| 2026-06-15 | 15.50 | $12.47 | 304997 |
| 2026-06-12 | 15.10 | $12.57 | 214100 |
| 2026-06-11 | 15.01 | $12.60 | 199641 |
| 2026-06-10 | 14.84 | $12.53 | 219100 |
| 2026-06-09 | 14.40 | $12.49 | 265500 |
| 2026-06-08 | 14.20 | $12.55 | 307027 |
| 2026-06-05 | 14.17 | $12.52 | 186400 |
| 2026-06-04 | 14.14 | $12.66 | 337320 |
| 2026-06-03 | 14.70 | $12.57 | 296404 |
| 2026-06-02 | 15.18 | $12.64 | 238300 |
| 2026-06-01 | 15.62 | $12.59 | 265820 |
| 2026-05-29 | 16.29 | $12.61 | 316007 |
| 2026-05-28 | 16.99 | $12.58 | 228600 |
| 2026-05-27 | 17.24 | $12.51 | 228400 |
| 2026-05-26 | 17.27 | $12.45 | 404719 |
| 2026-05-22 | 17.00 | $12.44 | 215900 |
| 2026-05-21 | 16.41 | $12.38 | 312668 |
| 2026-05-20 | 15.59 | $12.35 | 209339 |
| 2026-05-19 | 14.46 | $12.21 | 232666 |
| 2026-05-18 | 13.28 | $12.29 | 317316 |
| 2026-05-15 | 12.24 | $12.37 | 356213 |
| 2026-05-14 | 11.45 | $12.63 | 334738 |
| 2026-05-13 | 11.64 | $12.69 | 252700 |
| 2026-05-12 | 12.00 | $12.66 | 226103 |
| 2026-05-11 | 12.48 | $12.77 | 276300 |
| 2026-05-08 | 13.07 | $12.82 | 247500 |
| 2026-05-07 | 13.35 | $12.81 | 214800 |
| 2026-05-06 | 13.33 | $12.84 | 251300 |
| 2026-05-05 | 13.89 | $12.76 | 226200 |
| 2026-05-04 | 14.28 | $12.73 | 151900 |
| 2026-05-01 | 14.80 | $12.81 | 233200 |
| 2026-04-30 | 15.52 | $12.82 | 265600 |
| 2026-04-29 | 16.27 | $12.78 | 438008 |
| 2026-04-28 | 16.96 | $12.75 | 174515 |
| 2026-04-27 | 17.69 | $12.75 | 164628 |
| 2026-04-24 | 18.35 | $12.74 | 300100 |
| 2026-04-23 | 18.82 | $12.67 | 146100 |
| 2026-04-22 | 19.31 | $12.74 | 298100 |
| 2026-04-21 | 20.06 | $12.68 | 231623 |
| 2026-04-20 | 20.85 | $12.77 | 206800 |
| 2026-04-17 | 21.90 | $12.75 | 262200 |
| 2026-04-16 | 22.82 | $12.69 | 283903 |
| 2026-04-15 | 23.60 | $12.68 | 484608 |
| 2026-04-14 | 24.42 | $12.82 | 252235 |
| 2026-04-13 | 25.44 | $12.79 | 420108 |
| 2026-04-10 | 26.69 | $12.76 | 364300 |
| 2026-04-09 | 28.01 | $12.72 | 154502 |
| 2026-04-08 | 29.13 | $12.73 | 321936 |
| 2026-04-07 | 30.27 | $12.54 | 417012 |
| 2026-04-06 | 30.72 | $12.59 | 262900 |
| 2026-04-02 | 31.20 | $12.52 | 535112 |
| 2026-04-01 | 31.65 | $12.56 | 253765 |
| 2026-03-31 | 32.53 | $12.52 | 586700 |
| 2026-03-30 | 33.46 | $12.27 | 231500 |
| 2026-03-27 | 32.45 | $12.23 | 299800 |
| 2026-03-26 | 31.39 | $12.33 | 215300 |
| 2026-03-25 | 30.58 | $12.45 | 148439 |
| 2026-03-24 | 29.86 | $12.37 | 226900 |
| 2026-03-23 | 28.56 | $12.40 | 308956 |
| 2026-03-20 | 27.24 | $12.31 | 372100 |
| 2026-03-19 | 25.85 | $12.50 | 193700 |
| 2026-03-18 | 24.88 | $12.57 | 163868 |
| 2026-03-17 | 24.13 | $12.60 | 182116 |
| 2026-03-16 | 23.18 | $12.55 | 170600 |
| 2026-03-13 | 21.85 | $12.50 | 307400 |
| 2026-03-12 | 20.46 | $12.73 | 301568 |
| 2026-03-11 | 19.73 | $12.85 | 239426 |
| 2026-03-10 | 19.18 | $12.84 | 207000 |
| 2026-03-09 | 17.57 | $12.75 | 464600 |
| 2026-03-06 | 15.89 | $12.85 | 368100 |
| 2026-03-05 | 14.52 | $13.06 | 218956 |
| 2026-03-04 | 13.92 | $13.08 | 179404 |
| 2026-03-03 | 13.42 | $13.03 | 219433 |
| 2026-03-02 | 12.78 | $13.09 | 384100 |
| 2026-02-27 | 12.30 | $13.05 | 222544 |
| 2026-02-26 | 12.00 | $13.09 | 196645 |
| 2026-02-25 | 11.95 | $13.10 | 184611 |
| 2026-02-24 | 12.06 | $13.10 | 228152 |
| 2026-02-23 | 12.16 | $13.11 | 201200 |
| 2026-02-20 | 12.34 | $13.18 | 238300 |
| 2026-02-19 | 12.94 | $13.20 | 128339 |
| 2026-02-18 | 13.56 | $13.22 | 143031 |
| 2026-02-17 | 14.26 | $13.18 | 198200 |
| 2026-02-13 | 14.62 | $13.15 | 773007 |
| 2026-02-12 | 15.13 | $13.31 | 235298 |
| 2026-02-11 | 14.84 | $13.40 | 176800 |
| 2026-02-10 | 13.86 | $13.38 | 201200 |
| 2026-02-09 | 12.83 | $13.33 | 165436 |
| 2026-02-06 | 11.99 | $13.26 | 139000 |
| 2026-02-05 | 11.66 | $13.24 | 383786 |
| 2026-02-04 | 11.31 | $13.25 | 181043 |
| 2026-02-03 | 11.09 | $13.26 | 185509 |
| 2026-02-02 | 11.17 | $13.22 | 351938 |
| 2026-01-30 | 11.26 | $13.24 | 180640 |
| 2026-01-29 | 11.50 | $13.25 | 242772 |
| 2026-01-28 | 11.76 | $13.23 | 203631 |
| 2026-01-27 | 12.19 | $13.21 | 326835 |
| 2026-01-26 | 12.63 | $13.23 | 189700 |
| 2026-01-23 | 13.24 | $13.17 | 324900 |
| 2026-01-22 | 13.82 | $13.20 | 321047 |
| 2026-01-21 | 14.27 | $13.22 | 335700 |
| 2026-01-20 | 14.82 | $13.12 | 412943 |
| 2026-01-16 | 15.26 | $13.28 | 338278 |
| 2026-01-15 | 14.93 | $13.35 | 426100 |
| 2026-01-14 | 14.59 | $13.28 | 186800 |
| 2026-01-13 | 14.63 | $13.30 | 200159 |
| 2026-01-12 | 14.68 | $13.29 | 287400 |
| 2026-01-09 | 14.73 | $13.21 | 410235 |
| 2026-01-08 | 15.28 | $13.20 | 327700 |
| 2026-01-07 | 16.02 | $13.16 | 260713 |
| 2026-01-06 | 16.77 | $13.18 | 354140 |
| 2026-01-05 | 17.57 | $13.17 | 513600 |
| 2026-01-02 | 18.41 | $13.11 | 416137 |
| 2025-12-31 | 18.50 | $13.06 | 785700 |
| 2025-12-30 | 18.60 | $13.14 | 644843 |
| 2025-12-29 | 18.95 | $13.13 | 393400 |
| 2025-12-26 | 19.45 | $13.18 | 274700 |
| 2025-12-24 | 20.10 | $13.14 | 196500 |
| 2025-12-23 | 20.23 | $13.06 | 378800 |
| 2025-12-22 | 20.37 | $13.07 | 442865 |
| 2025-12-19 | 20.10 | $13.15 | 306600 |
| 2025-12-18 | 20.52 | $13.20 | 311046 |
| 2025-12-17 | 21.04 | $13.17 | 264000 |
| 2025-12-16 | 21.06 | $13.14 | 270900 |
| 2025-12-15 | 21.07 | $13.16 | 296600 |
| 2025-12-12 | 20.82 | $13.18 | 331044 |
| 2025-12-11 | 20.55 | $13.19 | 208200 |
| 2025-12-10 | 20.48 | $13.19 | 392502 |
| 2025-12-09 | 20.41 | $13.17 | 269900 |
| 2025-12-08 | 20.72 | $13.16 | 559933 |
| 2025-12-05 | 21.04 | $13.23 | 159200 |
| 2025-12-04 | 22.07 | $13.24 | 223255 |
| 2025-12-03 | 23.15 | $13.24 | 240053 |
| 2025-12-02 | 24.28 | $13.20 | 217000 |
| 2025-12-01 | 25.48 | $13.20 | 300628 |
| 2025-11-28 | 26.74 | $13.24 | 237828 |
| 2025-11-26 | 28.06 | $13.21 | 253500 |
| 2025-11-25 | 28.98 | $13.19 | 313341 |
| 2025-11-24 | 29.70 | $13.12 | 337430 |
| 2025-11-21 | 29.89 | $13.03 | 557848 |
| 2025-11-20 | 29.38 | $12.91 | 898900 |
| 2025-11-19 | 28.84 | $12.97 | 526736 |
| 2025-11-18 | 28.34 | $12.95 | 279790 |
| 2025-11-17 | 27.82 | $13.02 | 303569 |
| 2025-11-14 | 27.48 | $13.11 | 310226 |
| 2025-11-13 | 27.38 | $13.20 | 185800 |
| 2025-11-12 | 27.86 | $13.30 | 207613 |
| 2025-11-11 | 28.91 | $13.33 | 172164 |
| 2025-11-10 | 29.72 | $13.29 | 192200 |
| 2025-11-07 | 30.35 | $13.27 | 229141 |
| 2025-11-06 | 30.94 | $13.24 | 179300 |
| 2025-11-05 | 31.42 | $13.20 | 565374 |
| 2025-11-04 | 31.77 | $13.21 | 234100 |
| 2025-11-03 | 31.92 | $13.21 | 276700 |
| 2025-10-31 | 32.07 | $13.24 | 224400 |
| 2025-10-30 | 32.40 | $13.19 | 298700 |
| 2025-10-29 | 32.53 | $13.19 | 210041 |
| 2025-10-28 | 32.75 | $13.22 | 280836 |
| 2025-10-27 | 33.16 | $13.29 | 297815 |
| 2025-10-24 | 33.68 | $13.25 | 250500 |
| 2025-10-23 | 34.22 | $13.27 | 142613 |
| 2025-10-22 | 34.61 | $13.24 | 202543 |
| 2025-10-21 | 34.97 | $13.20 | 360845 |
| 2025-10-20 | 34.81 | $13.05 | 415300 |
| 2025-10-17 | 34.19 | $13.05 | 611600 |
| 2025-10-16 | 33.33 | $13.06 | 476583 |
| 2025-10-15 | 32.50 | $13.15 | 424158 |
| 2025-10-14 | 31.74 | $13.27 | 309235 |
| 2025-10-13 | 31.20 | $13.32 | 422431 |
| 2025-10-10 | 30.74 | $13.30 | 345223 |
| 2025-10-09 | 30.28 | $13.41 | 310135 |
| 2025-10-08 | 30.06 | $13.41 | 335537 |
| 2025-10-07 | 29.90 | $13.37 | 315800 |
| 2025-10-06 | 29.72 | $13.35 | 430018 |
| 2025-10-03 | 29.53 | $13.40 | 459700 |
| 2025-10-02 | 29.44 | $13.44 | 432617 |
| 2025-10-01 | 29.41 | $13.43 | 430835 |
| 2025-09-30 | 29.20 | $13.39 | 455000 |
| 2025-09-29 | 28.88 | $13.34 | 348500 |
| 2025-09-26 | 28.27 | $13.31 | 784700 |
| 2025-09-25 | 27.63 | $13.44 | 339600 |
| 2025-09-24 | 27.42 | $13.53 | 391900 |
| 2025-09-23 | 27.34 | $13.49 | 289200 |
| 2025-09-22 | 27.17 | $13.49 | 553919 |
| 2025-09-19 | 26.86 | $13.46 | 584904 |
| 2025-09-18 | 26.60 | $13.42 | 952856 |
| 2025-09-17 | 26.00 | $13.37 | 1.8M |
| 2025-09-16 | 25.38 | $13.53 | 546007 |
| 2025-09-15 | 25.15 | $13.61 | 260706 |
| 2025-09-12 | 25.02 | $13.79 | 283100 |
| 2025-09-11 | 25.33 | $13.91 | 530900 |
| 2025-09-10 | 25.88 | $13.95 | 502533 |
| 2025-09-09 | 26.46 | $13.84 | 411200 |
| 2025-09-08 | 26.50 | $13.66 | 527708 |
| 2025-09-05 | 26.04 | $13.57 | 574472 |
| 2025-09-04 | 25.20 | $13.55 | 474829 |
| 2025-09-03 | 24.07 | $13.44 | 612530 |
| 2025-09-02 | 22.84 | $13.57 | 459512 |
| 2025-08-29 | 21.80 | $13.70 | 326174 |
| 2025-08-28 | 20.86 | $13.72 | 429100 |
| 2025-08-27 | 19.87 | $13.73 | 322700 |
| 2025-08-26 | 19.01 | $13.78 | 248179 |
| 2025-08-25 | 17.90 | $13.67 | 391434 |
| 2025-08-22 | 16.35 | $13.78 | 483529 |
| 2025-08-21 | 14.76 | $13.70 | 398904 |
| 2025-08-20 | 13.17 | $13.90 | 351103 |
| 2025-08-19 | 11.75 | $13.84 | 1.1M |
| 2025-08-18 | 10.10 | $14.47 | 578635 |
| 2025-08-15 | 10.10 | $14.62 | 877660 |
| 2025-08-14 | 10.50 | $14.86 | 801730 |
| 2025-08-13 | 9.77 | $14.89 | 481400 |
| 2025-08-12 | 10.02 | $14.83 | 447681 |
| 2025-08-11 | 10.44 | $14.73 | 300500 |
| 2025-08-08 | 10.54 | $14.75 | 555500 |
| 2025-08-07 | 10.82 | $14.77 | 624300 |
| 2025-08-06 | 11.06 | $14.77 | 112144 |
| 2025-08-05 | 11.05 | $14.77 | 188381 |
| 2025-08-04 | 11.04 | $14.74 | 194300 |
| 2025-08-01 | 11.26 | $14.66 | 125305 |
| 2025-07-31 | 11.68 | $14.68 | 165900 |
| 2025-07-30 | 11.72 | $14.67 | 212774 |
| 2025-07-29 | 11.83 | $14.65 | 79534 |
| 2025-07-28 | 11.71 | $14.64 | 82600 |
| 2025-07-25 | 11.64 | $14.60 | 93200 |
| 2025-07-24 | 11.94 | $14.56 | 147504 |
| 2025-07-23 | 12.40 | $14.54 | 164131 |
| 2025-07-22 | 12.87 | $14.56 | 166300 |
| 2025-07-21 | 13.38 | $14.54 | 228600 |
| 2025-07-18 | 13.78 | $14.60 | 630127 |
| 2025-07-17 | 14.20 | $14.47 | 207030 |
| 2025-07-16 | 14.66 | $14.46 | 322200 |
| 2025-07-15 | 15.14 | $14.54 | 315400 |
| 2025-07-14 | 15.76 | $14.66 | 496719 |
| 2025-07-11 | 15.72 | $14.68 | 164900 |
| 2025-07-10 | 15.53 | $14.74 | 235130 |
| 2025-07-09 | 14.77 | $14.71 | 208346 |
| 2025-07-08 | 14.11 | $14.64 | 184100 |
| 2025-07-07 | 13.66 | $14.64 | 185724 |
| 2025-07-03 | 13.18 | $14.64 | 75000 |
| 2025-07-02 | 12.29 | $14.66 | 110946 |
| 2025-07-01 | 11.35 | $14.65 | 173500 |
| 2025-06-30 | 10.45 | $14.60 | 196406 |
| 2025-06-27 | 9.75 | $14.57 | 124900 |
| 2025-06-26 | 9.10 | $14.50 | 170035 |
| 2025-06-25 | 8.75 | $14.46 | 133100 |
| 2025-06-24 | 8.78 | $14.42 | 122002 |
| 2025-06-23 | 8.93 | $14.42 | 112340 |
| 2025-06-20 | 9.20 | $14.37 | 105300 |
| 2025-06-18 | 9.48 | $14.37 | 131718 |
| 2025-06-17 | 9.88 | $14.37 | 84924 |
| 2025-06-16 | 10.30 | $14.37 | 86145 |
| 2025-06-13 | 10.64 | $14.37 | 264000 |
| 2025-06-12 | 11.00 | $14.49 | 179700 |
| 2025-06-11 | 10.87 | $14.40 | 111500 |
| 2025-06-10 | 11.08 | $14.37 | 63937 |
| 2025-06-09 | 11.54 | $14.37 | 91700 |
| 2025-06-06 | 12.01 | $14.34 | 74345 |
| 2025-06-05 | 12.60 | $14.29 | 107805 |
| 2025-06-04 | 13.08 | $14.35 | 76300 |
| 2025-06-03 | 13.69 | $14.34 | 142100 |
| 2025-06-02 | 14.37 | $14.28 | 102327 |
| 2025-05-30 | 14.82 | $14.23 | 98681 |
| 2025-05-29 | 15.16 | $14.19 | 128300 |
| 2025-05-28 | 15.19 | $14.07 | 211400 |
| 2025-05-27 | 15.22 | $14.16 | 391629 |
| 2025-05-23 | 15.36 | $14.25 | 70544 |
| 2025-05-22 | 15.97 | $14.23 | 87267 |
| 2025-05-21 | 16.56 | $14.18 | 95325 |
| 2025-05-20 | 17.19 | $14.33 | 99484 |
| 2025-05-19 | 17.82 | $14.37 | 62328 |
| 2025-05-16 | 18.48 | $14.36 | 54533 |
| 2025-05-15 | 19.14 | $14.34 | 89402 |
| 2025-05-14 | 19.87 | $14.47 | 174455 |
| 2025-05-13 | 20.11 | $14.47 | 136300 |
| 2025-05-12 | 20.55 | $14.42 | 144600 |
| 2025-05-09 | 21.03 | $14.31 | 101214 |
| 2025-05-08 | 22.07 | $14.19 | 118831 |
| 2025-05-07 | 23.10 | $14.18 | 100324 |
| 2025-05-06 | 24.17 | $14.15 | 61300 |
| 2025-05-05 | 25.00 | $14.15 | 92607 |
| 2025-05-02 | 25.93 | $14.24 | 81500 |
| 2025-05-01 | 26.94 | $14.13 | 85600 |
| 2025-04-30 | 28.00 | $14.06 | 153436 |
| 2025-04-29 | 28.68 | $14.04 | 109943 |
| 2025-04-28 | 29.26 | $13.99 | 79026 |
| 2025-04-25 | 29.87 | $13.95 | 127730 |
| 2025-04-24 | 30.26 | $13.90 | 57549 |
| 2025-04-23 | 30.57 | $13.82 | 74500 |
| 2025-04-22 | 30.91 | $13.68 | 79000 |
| 2025-04-21 | 30.47 | $13.60 | 173200 |
| 2025-04-17 | 30.02 | $13.73 | 147446 |
| 2025-04-16 | 29.57 | $13.68 | 101800 |
| 2025-04-15 | 29.21 | $13.74 | 95949 |
| 2025-04-14 | 28.89 | $13.66 | 280600 |
| 2025-04-11 | 28.41 | $13.49 | 172420 |
| 2025-04-10 | 27.31 | $13.49 | 146506 |
| 2025-04-09 | 26.29 | $13.76 | 184718 |
| 2025-04-08 | 25.23 | $13.20 | 334300 |
| 2025-04-07 | 23.46 | $13.11 | 509046 |
| 2025-04-04 | 20.19 | $13.38 | 719029 |
| 2025-04-03 | 16.95 | $14.27 | 216342 |
| 2025-04-02 | 15.28 | $14.43 | 156527 |
| 2025-04-01 | 14.20 | $14.40 | 301600 |
| 2025-03-31 | 13.06 | $14.48 | 176019 |
| 2025-03-28 | 12.67 | $14.46 | 99321 |
| 2025-03-27 | 12.34 | $14.45 | 95516 |
| 2025-03-26 | 12.00 | $14.50 | 71112 |
| 2025-03-25 | 12.04 | $14.52 | 82119 |
| 2025-03-24 | 11.75 | $14.49 | 180900 |
| 2025-03-21 | 11.44 | $14.49 | 106631 |
| 2025-03-20 | 11.12 | $14.49 | 110500 |
| 2025-03-19 | 10.78 | $14.44 | 202134 |
| 2025-03-18 | 10.01 | $14.43 | 183502 |
| 2025-03-17 | 8.98 | $14.43 | 203322 |
| 2025-03-14 | 8.02 | $14.54 | 169700 |
| 2025-03-13 | 7.46 | $14.57 | 179300 |
| 2025-03-12 | 7.25 | $14.60 | 254227 |
| 2025-03-11 | 7.37 | $14.62 | 240200 |
| 2025-03-10 | 7.58 | $14.66 | 207372 |
| 2025-03-07 | 7.70 | $14.65 | 243416 |
| 2025-03-06 | 7.82 | $14.67 | 243000 |
| 2025-03-05 | 7.95 | $14.68 | 292900 |
| 2025-03-04 | 8.09 | $14.68 | 200200 |
| 2025-03-03 | 8.38 | $14.74 | 183218 |
| 2025-02-28 | 8.19 | $14.69 | 233427 |
| 2025-02-27 | 8.27 | $14.66 | 163600 |
| 2025-02-26 | 8.44 | $14.66 | 151614 |
| 2025-02-25 | 8.76 | $14.63 | 146500 |
| 2025-02-24 | 9.10 | $14.69 | 153748 |
| 2025-02-21 | 9.31 | $14.60 | 112100 |
| 2025-02-20 | 9.72 | $14.67 | 143700 |
| 2025-02-19 | 10.00 | $14.65 | 125900 |
| 2025-02-18 | 10.50 | $14.67 | 190500 |
| 2025-02-14 | 11.03 | $14.76 | 117600 |
| 2025-02-13 | 10.98 | $14.82 | 272700 |
| 2025-02-12 | 10.93 | $14.76 | 129979 |
| 2025-02-11 | 11.31 | $14.76 | 136129 |
| 2025-02-10 | 11.72 | $14.73 | 329346 |
| 2025-02-07 | 12.15 | $14.72 | 211900 |
| 2025-02-06 | 12.67 | $14.79 | 203919 |
| 2025-02-05 | 13.05 | $14.84 | 168400 |
| 2025-02-04 | 13.52 | $14.84 | 166527 |
| 2025-02-03 | 13.59 | $14.85 | 202746 |
| 2025-01-31 | 13.67 | $14.77 | 146518 |
| 2025-01-30 | 14.09 | $14.71 | 140800 |
| 2025-01-29 | 14.66 | $14.72 | 134200 |
| 2025-01-28 | 15.38 | $14.71 | 92900 |
| 2025-01-27 | 16.14 | $14.66 | 167100 |
| 2025-01-24 | 16.81 | $14.68 | 215700 |
| 2025-01-23 | 17.51 | $14.74 | 154020 |
| 2025-01-22 | 18.29 | $14.74 | 189400 |
| 2025-01-21 | 19.10 | $14.62 | 259300 |
| 2025-01-17 | 19.96 | $14.70 | 97008 |
| 2025-01-16 | 20.80 | $14.59 | 504938 |
| 2025-01-15 | 21.70 | $14.74 | 201700 |
| 2025-01-14 | 22.02 | $14.69 | 151986 |
| 2025-01-13 | 22.80 | $14.68 | 263300 |
| 2025-01-10 | 23.63 | $14.67 | 235216 |
| 2025-01-08 | 24.60 | $14.74 | 144109 |
| 2025-01-07 | 25.62 | $14.60 | 131300 |
| 2025-01-06 | 26.83 | $14.63 | 108300 |
| 2025-01-03 | 28.03 | $14.62 | 106500 |
| 2025-01-02 | 29.19 | $14.57 | 122700 |
| 2024-12-31 | 30.41 | $14.60 | 370400 |
| 2024-12-30 | 31.55 | $14.25 | 240300 |
| 2024-12-27 | 30.53 | $14.26 | 165517 |
| 2024-12-26 | 29.45 | $14.34 | 160414 |
| 2024-12-24 | 28.65 | $14.37 | 210700 |
| 2024-12-23 | 27.81 | $14.33 | 160400 |
| 2024-12-20 | 26.76 | $14.32 | 189047 |
| 2024-12-19 | 25.66 | $14.26 | 208823 |
| 2024-12-18 | 24.42 | $14.33 | 193341 |
| 2024-12-17 | 23.30 | $14.48 | 186408 |
| 2024-12-16 | 22.39 | $14.55 | 123724 |
| 2024-12-13 | 21.88 | $14.77 | 315400 |
| 2024-12-12 | 21.97 | $14.82 | 114806 |
| 2024-12-11 | 22.57 | $14.80 | 117241 |
| 2024-12-10 | 23.20 | $14.79 | 140574 |
| 2024-12-09 | 23.57 | $14.71 | 270900 |
| 2024-12-06 | 23.40 | $14.80 | 103700 |
| 2024-12-05 | 23.58 | $14.75 | 103135 |
| 2024-12-04 | 23.78 | $14.74 | 116124 |
| 2024-12-03 | 23.91 | $14.80 | 143545 |
| 2024-12-02 | 24.04 | $14.68 | 163300 |
| 2024-11-29 | 23.29 | $14.63 | 117600 |
| 2024-11-27 | 22.71 | $14.63 | 149241 |
| 2024-11-26 | 22.10 | $14.54 | 164100 |
| 2024-11-25 | 21.10 | $14.65 | 129810 |
| 2024-11-22 | 20.42 | $14.65 | 139400 |
| 2024-11-21 | 18.94 | $14.56 | 300212 |
| 2024-11-20 | 17.38 | $14.66 | 118310 |
| 2024-11-19 | 16.29 | $14.63 | 181941 |
| 2024-11-18 | 15.15 | $14.66 | 150726 |
| 2024-11-15 | 13.95 | $14.60 | 120338 |
| 2024-11-14 | 12.69 | $14.79 | 201312 |
| 2024-11-13 | 12.33 | $14.81 | 146017 |
| 2024-11-12 | 11.95 | $14.78 | 176227 |
| 2024-11-11 | 11.56 | $14.87 | 165800 |
| 2024-11-08 | 11.96 | $14.91 | 228900 |
| 2024-11-07 | 12.38 | $14.92 | 169146 |
| 2024-11-06 | 12.76 | $14.92 | 170000 |
| 2024-11-05 | 13.39 | $14.81 | 118044 |
| 2024-11-04 | 13.89 | $14.79 | 121909 |
| 2024-11-01 | 14.41 | $14.83 | 95612 |
| 2024-10-31 | 15.08 | $14.82 | 187800 |
| 2024-10-30 | 15.65 | $14.83 | 90400 |
| 2024-10-29 | 16.09 | $14.76 | 120200 |
| 2024-10-28 | 16.22 | $14.79 | 147127 |
| 2024-10-25 | 16.36 | $14.72 | 63300 |
| 2024-10-24 | 16.07 | $14.71 | 73344 |
| 2024-10-23 | 15.77 | $14.73 | 117504 |
| 2024-10-22 | 15.56 | $14.82 | 162600 |
| 2024-10-21 | 15.82 | $14.87 | 123100 |
| 2024-10-18 | 15.93 | $14.81 | 153920 |
| 2024-10-17 | 16.05 | $14.86 | 145723 |
| 2024-10-16 | 16.47 | $14.92 | 135700 |
| 2024-10-15 | 16.92 | $14.83 | 169746 |
| 2024-10-14 | 16.95 | $14.98 | 152400 |
| 2024-10-11 | 17.52 | $14.97 | 236616 |
| 2024-10-10 | 18.20 | $15.05 | 133200 |
| 2024-10-09 | 18.84 | $15.08 | 136826 |
| 2024-10-08 | 18.85 | $15.15 | 226600 |
| 2024-10-07 | 18.87 | $15.08 | 132500 |
| 2024-10-04 | 18.88 | $15.04 | 174715 |
| 2024-10-03 | 19.07 | $15.08 | 130900 |
| 2024-10-02 | 19.38 | $15.14 | 158300 |
| 2024-10-01 | 18.96 | $15.14 | 169200 |
| 2024-09-30 | 18.80 | $15.20 | 274134 |
| 2024-09-27 | 18.45 | $15.10 | 133141 |
| 2024-09-26 | 18.13 | $15.16 | 107543 |
| 2024-09-25 | 17.79 | $15.15 | 115500 |
| 2024-09-24 | 17.49 | $15.20 | 176338 |
| 2024-09-23 | 17.16 | $15.03 | 89100 |
| 2024-09-20 | 17.43 | $15.05 | 83510 |
| 2024-09-19 | 17.83 | $15.04 | 144229 |
| 2024-09-18 | 18.24 | $15.03 | 85800 |
| 2024-09-17 | 18.68 | $14.94 | 130400 |
| 2024-09-16 | 19.19 | $15.07 | 70825 |
| 2024-09-13 | 19.42 | $15.09 | 102100 |
| 2024-09-12 | 19.14 | $15.00 | 83100 |
| 2024-09-11 | 19.10 | $15.02 | 71404 |
| 2024-09-10 | 19.15 | $15.01 | 105300 |
| 2024-09-09 | 19.21 | $15.04 | 97802 |
| 2024-09-06 | 19.31 | $14.91 | 119000 |
| 2024-09-05 | 19.42 | $14.99 | 133800 |
| 2024-09-04 | 19.06 | $15.09 | 232100 |
| 2024-09-03 | 18.03 | $15.04 | 136200 |
| 2024-08-30 | 17.31 | $15.02 | 157215 |
| 2024-08-29 | 16.56 | $15.01 | 215400 |
| 2024-08-28 | 15.84 | $14.83 | 182600 |
| 2024-08-27 | 15.08 | $14.90 | 65200 |
| 2024-08-26 | 14.79 | $14.94 | 122709 |
| 2024-08-23 | 14.23 | $15.00 | 80249 |
| 2024-08-22 | 13.76 | $14.83 | 54500 |
| 2024-08-21 | 13.81 | $14.84 | 109426 |
| 2024-08-20 | 13.80 | $14.88 | 65800 |
| 2024-08-19 | 13.80 | $14.74 | 119124 |
| 2024-08-16 | 14.04 | $14.70 | 74200 |
| 2024-08-15 | 14.73 | $14.69 | 65925 |
| 2024-08-14 | 15.45 | $14.78 | 98810 |
| 2024-08-13 | 15.63 | $14.77 | 141061 |
| 2024-08-12 | 15.91 | $14.78 | 99700 |
| 2024-08-09 | 16.30 | $14.74 | 88948 |
| 2024-08-08 | 17.01 | $14.64 | 68100 |
| 2024-08-07 | 17.71 | $14.54 | 137100 |
| 2024-08-06 | 18.45 | $14.50 | 89748 |
| 2024-08-05 | 18.18 | $14.44 | 233912 |
| 2024-08-02 | 17.98 | $14.62 | 213104 |
| 2024-08-01 | 18.58 | $14.75 | 136805 |
| 2024-07-31 | 19.25 | $14.79 | 127600 |
| 2024-07-30 | 19.76 | $14.72 | 122100 |
| 2024-07-29 | 20.57 | $14.72 | 65600 |
| 2024-07-26 | 21.64 | $14.70 | 89933 |
| 2024-07-25 | 22.77 | $14.68 | 73300 |
| 2024-07-24 | 23.78 | $14.56 | 137119 |
| 2024-07-23 | 24.06 | $14.61 | 57411 |
| 2024-07-22 | 24.56 | $14.59 | 49413 |
| 2024-07-19 | 25.09 | $14.57 | 69328 |
| 2024-07-18 | 25.23 | $14.55 | 108000 |
| 2024-07-17 | 25.52 | $14.60 | 117943 |
| 2024-07-16 | 25.86 | $14.67 | 122479 |
| 2024-07-15 | 26.66 | $14.69 | 111400 |
| 2024-07-12 | 27.24 | $14.74 | 181869 |
| 2024-07-11 | 28.27 | $14.74 | 145954 |
| 2024-07-10 | 29.15 | $14.67 | 130644 |
| 2024-07-09 | 29.67 | $14.65 | 124925 |
| 2024-07-08 | 30.22 | $14.70 | 112523 |
| 2024-07-05 | 30.80 | $14.62 | 69822 |
| 2024-07-03 | 30.86 | $14.59 | 78635 |
| 2024-07-02 | 30.70 | $14.47 | 235300 |
| 2024-07-01 | 30.54 | $14.51 | 207600 |
| 2024-06-28 | 30.54 | $14.58 | 160900 |
| 2024-06-27 | 30.69 | $14.58 | 120400 |
| 2024-06-26 | 30.96 | $14.60 | 79135 |
| 2024-06-25 | 30.78 | $14.64 | 142907 |
| 2024-06-24 | 30.63 | $14.64 | 126200 |
| 2024-06-21 | 30.47 | $14.64 | 89800 |
| 2024-06-20 | 30.30 | $14.56 | 115044 |
| 2024-06-18 | 29.70 | $14.53 | 117800 |
| 2024-06-17 | 29.19 | $14.54 | 138237 |
| 2024-06-14 | 28.69 | $14.67 | 103580 |
| 2024-06-13 | 28.46 | $14.82 | 93870 |
| 2024-06-12 | 28.57 | $14.70 | 185900 |
| 2024-06-11 | 28.68 | $14.67 | 89035 |
| 2024-06-10 | 27.52 | $14.65 | 131505 |
| 2024-06-07 | 26.32 | $14.66 | 137219 |
| 2024-06-06 | 25.15 | $14.74 | 126201 |
| 2024-06-05 | 24.13 | $14.82 | 187333 |
| 2024-06-04 | 23.13 | $14.80 | 72400 |
| 2024-06-03 | 21.80 | $14.79 | 144500 |
| 2024-05-31 | 20.28 | $14.74 | 320729 |
| 2024-05-30 | 18.67 | $14.84 | 155400 |
| 2024-05-29 | 17.18 | $14.78 | 244746 |
| 2024-05-28 | 15.60 | $15.03 | 72496 |
| 2024-05-24 | 14.65 | $15.11 | 76933 |
| 2024-05-23 | 13.81 | $15.06 | 62181 |
| 2024-05-22 | 12.93 | $15.20 | 72000 |
| 2024-05-21 | 12.34 | $15.19 | 115123 |
| 2024-05-20 | 11.72 | $15.22 | 189843 |
| 2024-05-17 | 11.06 | $15.21 | 54040 |
| 2024-05-16 | 11.03 | $15.23 | 111115 |
| 2024-05-15 | 11.00 | $15.27 | 98024 |
| 2024-05-14 | 11.18 | $15.25 | 66913 |
| 2024-05-13 | 10.96 | $15.38 | 56526 |
| 2024-05-10 | 11.18 | $15.33 | 49631 |
| 2024-05-09 | 11.36 | $15.35 | 102900 |
| 2024-05-08 | 11.55 | $15.39 | 59700 |
| 2024-05-07 | 12.09 | $15.36 | 132309 |
| 2024-05-06 | 12.69 | $15.43 | 121200 |
| 2024-05-03 | 13.13 | $15.44 | 113246 |
| 2024-05-02 | 13.56 | $15.41 | 261500 |
| 2024-05-01 | 14.04 | $15.38 | 64000 |
| 2024-04-30 | 14.67 | $15.30 | 93424 |
| 2024-04-29 | 15.33 | $15.31 | 52246 |
| 2024-04-26 | 16.02 | $15.41 | 50717 |
| 2024-04-25 | 16.75 | $15.22 | 47924 |
| 2024-04-24 | 17.01 | $15.36 | 79841 |
| 2024-04-23 | 17.67 | $15.37 | 42627 |
| 2024-04-22 | 18.37 | $15.27 | 45135 |
| 2024-04-19 | 18.65 | $15.13 | 50200 |
| 2024-04-18 | 18.59 | $15.15 | 41643 |
| 2024-04-17 | 18.54 | $15.17 | 81445 |
| 2024-04-16 | 18.30 | $14.94 | 140129 |
| 2024-04-15 | 17.66 | $15.14 | 128200 |
| 2024-04-12 | 17.48 | $15.35 | 64215 |
| 2024-04-11 | 18.02 | $15.56 | 103311 |
| 2024-04-10 | 18.86 | $15.52 | 84223 |
| 2024-04-09 | 19.73 | $15.72 | 66017 |
| 2024-04-08 | 20.21 | $15.60 | 62165 |
| 2024-04-05 | 21.05 | $15.45 | 74200 |
| 2024-04-04 | 21.82 | $15.46 | 116054 |
| 2024-04-03 | 22.70 | $15.58 | 139852 |
| 2024-04-02 | 23.60 | $15.67 | 93800 |
| 2024-04-01 | 24.54 | $15.74 | 167400 |
| 2024-03-28 | 24.73 | $15.88 | 129032 |
| 2024-03-27 | 23.92 | $15.88 | 90300 |
| 2024-03-26 | 23.33 | $15.85 | 71135 |
| 2024-03-25 | 22.74 | $15.83 | 95700 |
| 2024-03-22 | 22.25 | $15.74 | 96900 |
| 2024-03-21 | 22.06 | $15.70 | 91439 |
| 2024-03-20 | 21.92 | $15.69 | 67900 |
| 2024-03-19 | 21.90 | $15.64 | 90333 |
| 2024-03-18 | 22.02 | $15.59 | 79800 |
| 2024-03-15 | 22.10 | $15.67 | 98700 |
| 2024-03-14 | 22.01 | $15.63 | 103300 |
| 2024-03-13 | 21.93 | $15.80 | 146322 |
| 2024-03-12 | 20.63 | $15.82 | 71439 |
| 2024-03-11 | 19.69 | $15.70 | 71125 |
| 2024-03-08 | 19.12 | $15.61 | 61100 |
| 2024-03-07 | 18.72 | $15.60 | 63040 |
| 2024-03-06 | 18.47 | $15.54 | 49210 |
| 2024-03-05 | 18.29 | $15.51 | 95071 |
| 2024-03-04 | 18.10 | $15.55 | 92500 |
| 2024-03-01 | 17.83 | $15.57 | 82200 |
| 2024-02-29 | 17.59 | $15.51 | 108600 |
| 2024-02-28 | 17.34 | $15.45 | 73405 |
| 2024-02-27 | 17.57 | $15.27 | 80523 |
| 2024-02-26 | 18.29 | $15.16 | 79338 |
| 2024-02-23 | 18.70 | $15.20 | 45200 |
| 2024-02-22 | 19.39 | $15.19 | 78119 |
| 2024-02-21 | 20.11 | $15.20 | 72746 |
| 2024-02-20 | 20.75 | $15.20 | 66203 |
| 2024-02-16 | 21.77 | $15.23 | 71000 |
| 2024-02-15 | 22.85 | $15.26 | 84001 |
| 2024-02-14 | 24.02 | $15.30 | 59600 |
| 2024-02-13 | 25.17 | $15.39 | 106015 |
| 2024-02-12 | 25.73 | $15.49 | 135000 |
| 2024-02-09 | 26.27 | $15.55 | 77800 |
| 2024-02-08 | 25.87 | $15.53 | 92200 |
| 2024-02-07 | 25.52 | $15.55 | 60305 |
| 2024-02-06 | 24.88 | $15.47 | 68937 |
| 2024-02-05 | 24.40 | $15.45 | 144700 |
| 2024-02-02 | 24.03 | $15.45 | 107128 |
| 2024-02-01 | 23.31 | $15.55 | 92412 |
| 2024-01-31 | 22.15 | $15.42 | 87900 |
| 2024-01-30 | 21.21 | $15.41 | 50400 |
| 2024-01-29 | 20.40 | $15.37 | 96600 |
| 2024-01-26 | 19.55 | $15.30 | 59700 |
| 2024-01-25 | 19.25 | $15.29 | 130400 |
| 2024-01-24 | 18.92 | $15.21 | 75340 |
| 2024-01-23 | 18.86 | $15.10 | 58000 |
| 2024-01-22 | 19.28 | $15.15 | 101700 |
| 2024-01-19 | 19.72 | $15.05 | 138700 |
| 2024-01-18 | 20.73 | $15.03 | 80800 |
| 2024-01-17 | 21.58 | $15.06 | 82402 |
| 2024-01-16 | 22.62 | $15.11 | 112344 |
| 2024-01-12 | 22.80 | $15.16 | 122342 |
| 2024-01-11 | 22.91 | $15.14 | 120423 |
| 2024-01-10 | 23.36 | $15.18 | 97900 |
| 2024-01-09 | 23.84 | $15.03 | 163100 |
| 2024-01-08 | 24.63 | $15.08 | 112200 |
| 2024-01-05 | 25.29 | $15.06 | 70900 |
| 2024-01-04 | 26.22 | $15.03 | 92100 |
| 2024-01-03 | 27.42 | $15.05 | 67300 |
| 2024-01-02 | 28.67 | $15.05 | 83800 |
| 2023-12-29 | 29.54 | $15.00 | 317602 |
| 2023-12-28 | 30.45 | $15.15 | 54104 |
| 2023-12-27 | 31.07 | $15.14 | 101609 |
| 2023-12-26 | 31.46 | $15.12 | 138325 |
| 2023-12-22 | 31.88 | $15.23 | 75544 |
| 2023-12-21 | 31.48 | $15.23 | 73539 |
| 2023-12-20 | 30.99 | $15.27 | 279717 |
| 2023-12-19 | 30.56 | $15.27 | 72129 |
| 2023-12-18 | 29.90 | $15.21 | 106830 |
| 2023-12-15 | 29.22 | $15.35 | 128527 |
| 2023-12-14 | 28.17 | $15.34 | 94600 |
| 2023-12-13 | 27.15 | $15.35 | 152107 |
| 2023-12-12 | 26.09 | $15.09 | 83700 |
| 2023-12-11 | 25.55 | $15.15 | 59027 |
| 2023-12-08 | 24.86 | $15.16 | 63635 |
| 2023-12-07 | 24.13 | $15.13 | 56500 |
| 2023-12-06 | 23.50 | $15.10 | 72500 |
| 2023-12-05 | 22.84 | $15.11 | 88500 |
| 2023-12-04 | 22.03 | $15.14 | 61606 |
| 2023-12-01 | 21.30 | $15.15 | 99021 |
| 2023-11-30 | 20.54 | $15.03 | 98346 |
| 2023-11-29 | 20.03 | $15.03 | 80124 |
| 2023-11-28 | 19.61 | $14.87 | 85908 |
| 2023-11-27 | 19.41 | $14.91 | 122436 |
| 2023-11-24 | 19.29 | $14.77 | 28200 |
| 2023-11-22 | 19.53 | $14.75 | 124600 |
| 2023-11-21 | 19.78 | $14.75 | 88126 |
| 2023-11-20 | 19.97 | $14.80 | 43100 |
| 2023-11-17 | 19.96 | $14.85 | 97942 |
| 2023-11-16 | 19.98 | $14.77 | 106817 |
| 2023-11-15 | 20.24 | $14.56 | 69600 |
| 2023-11-14 | 20.86 | $14.57 | 131400 |
| 2023-11-13 | 21.52 | $14.47 | 95400 |
| 2023-11-10 | 22.46 | $14.55 | 45900 |
| 2023-11-09 | 23.17 | $14.52 | 68000 |
| 2023-11-08 | 23.92 | $14.68 | 70800 |
| 2023-11-07 | 24.26 | $14.67 | 136800 |
| 2023-11-06 | 24.64 | $14.64 | 176500 |
| 2023-11-03 | 25.05 | $14.74 | 125924 |
| 2023-11-02 | 25.28 | $14.65 | 105000 |
| 2023-11-01 | 25.79 | $14.36 | 80968 |
| 2023-10-31 | 27.09 | $14.09 | 91100 |
| 2023-10-30 | 27.55 | $13.93 | 66832 |
| 2023-10-27 | 27.20 | $13.80 | 107315 |
| 2023-10-26 | 26.36 | $13.77 | 56034 |
| 2023-10-25 | 25.20 | $13.73 | 68200 |
| 2023-10-24 | 23.98 | $13.81 | 46838 |
| 2023-10-23 | 22.89 | $13.77 | 60405 |
| 2023-10-20 | 21.47 | $13.77 | 69637 |
| 2023-10-19 | 20.04 | $13.73 | 138135 |
| 2023-10-18 | 18.54 | $13.95 | 114545 |
| 2023-10-17 | 17.35 | $14.08 | 75600 |
| 2023-10-16 | 16.39 | $14.13 | 126309 |
| 2023-10-13 | 15.63 | $14.42 | 69200 |
| 2023-10-12 | 15.58 | $14.57 | 98700 |
| 2023-10-11 | 16.10 | $14.67 | 57638 |
| 2023-10-10 | 16.91 | $14.57 | 87632 |
| 2023-10-09 | 17.62 | $14.60 | 74000 |
| 2023-10-06 | 18.18 | $14.43 | 83500 |
| 2023-10-05 | 18.07 | $14.41 | 89019 |
| 2023-10-04 | 18.21 | $14.41 | 390700 |
| 2023-10-03 | 18.34 | $14.26 | 85716 |
| 2023-10-02 | 17.66 | $14.34 | 97415 |
| 2023-09-29 | 17.16 | $14.47 | 103029 |
| 2023-09-28 | 16.98 | $14.34 | 70300 |
| 2023-09-27 | 16.26 | $14.32 | 99500 |
| 2023-09-26 | 15.51 | $14.32 | 114800 |
| 2023-09-25 | 14.74 | $14.47 | 56400 |
| 2023-09-22 | 14.56 | $14.54 | 47816 |
| 2023-09-21 | 14.45 | $14.42 | 106483 |
| 2023-09-20 | 13.90 | $14.56 | 72800 |
| 2023-09-19 | 14.05 | $14.58 | 36907 |
| 2023-09-18 | 13.87 | $14.62 | 71300 |
| 2023-09-15 | 13.72 | $14.54 | 63312 |
| 2023-09-14 | 13.50 | $14.57 | 94500 |
| 2023-09-13 | 13.51 | $14.79 | 86242 |
| 2023-09-12 | 13.89 | $14.76 | 59900 |
| 2023-09-11 | 14.29 | $14.77 | 117700 |
| 2023-09-08 | 14.72 | $14.79 | 78824 |
| 2023-09-07 | 14.98 | $14.79 | 73841 |
| 2023-09-06 | 15.25 | $14.83 | 68713 |
| 2023-09-05 | 15.30 | $14.89 | 82000 |
| 2023-09-01 | 15.03 | $14.89 | 65837 |
| 2023-08-31 | 14.79 | $14.84 | 103310 |
| 2023-08-30 | 14.58 | $14.84 | 58127 |
| 2023-08-29 | 14.65 | $14.81 | 72300 |
| 2023-08-28 | 14.72 | $14.76 | 59700 |
| 2023-08-25 | 15.10 | $14.72 | 44400 |
| 2023-08-24 | 15.73 | $14.64 | 77000 |
| 2023-08-23 | 16.24 | $14.69 | 45424 |
| 2023-08-22 | 16.82 | $14.59 | 70220 |
| 2023-08-21 | 17.43 | $14.54 | 71087 |
| 2023-08-18 | 18.01 | $14.56 | 64111 |
| 2023-08-17 | 18.84 | $14.55 | 99147 |
| 2023-08-16 | 19.48 | $14.65 | 50400 |
| 2023-08-15 | 20.37 | $14.70 | 74500 |
| 2023-08-14 | 21.10 | $14.79 | 75800 |
| 2023-08-11 | 21.87 | $14.82 | 80819 |
| 2023-08-10 | 21.97 | $14.89 | 73600 |
| 2023-08-09 | 21.59 | $14.89 | 138000 |
| 2023-08-08 | 21.20 | $15.01 | 76200 |
| 2023-08-07 | 20.22 | $15.01 | 102007 |
| 2023-08-04 | 19.20 | $14.91 | 86300 |
| 2023-08-03 | 18.37 | $14.77 | 106516 |
| 2023-08-02 | 18.01 | $14.83 | 70931 |
| 2023-08-01 | 17.02 | $14.88 | 79800 |
| 2023-07-31 | 15.47 | $14.95 | 107600 |
| 2023-07-28 | 13.89 | $14.82 | 61900 |
| 2023-07-27 | 12.56 | $14.68 | 122000 |
| 2023-07-26 | 11.16 | $14.82 | 124100 |
| 2023-07-25 | 9.88 | $14.70 | 116900 |
| 2023-07-24 | 8.85 | $14.62 | 103600 |
| 2023-07-21 | 8.01 | $14.50 | 87100 |
| 2023-07-20 | 7.55 | $14.47 | 76200 |
| 2023-07-19 | 7.60 | $14.42 | 90201 |
| 2023-07-18 | 7.88 | $14.38 | 75100 |
| 2023-07-17 | 8.11 | $14.44 | 111900 |
| 2023-07-14 | 8.41 | $14.38 | 69400 |
| 2023-07-13 | 8.73 | $14.43 | 91300 |
| 2023-07-12 | 9.06 | $14.47 | 111332 |
| 2023-07-11 | 8.97 | $14.46 | 90445 |
| 2023-07-10 | 8.93 | $14.42 | 80200 |
| 2023-07-07 | 9.16 | $14.28 | 60900 |
| 2023-07-06 | 9.48 | $14.28 | 73801 |
| 2023-07-05 | 9.82 | $14.37 | 151700 |
| 2023-07-03 | 10.10 | $14.46 | 55600 |
| 2023-06-30 | 10.35 | $14.37 | 219147 |
| 2023-06-29 | 10.56 | $14.41 | 84800 |
| 2023-06-28 | 10.82 | $14.46 | 105400 |
| 2023-06-27 | 11.27 | $14.33 | 63300 |
| 2023-06-26 | 11.34 | $14.25 | 62445 |
| 2023-06-23 | 11.32 | $14.23 | 79445 |
| 2023-06-22 | 11.15 | $14.16 | 88600 |
| 2023-06-21 | 10.77 | $14.23 | 92315 |
| 2023-06-20 | 10.55 | $14.28 | 125900 |
| 2023-06-16 | 10.49 | $14.36 | 91435 |
| 2023-06-15 | 10.87 | $14.40 | 72937 |
| 2023-06-14 | 11.08 | $14.34 | 85700 |
| 2023-06-13 | 11.26 | $14.40 | 82800 |
| 2023-06-12 | 11.84 | $14.38 | 88800 |
| 2023-06-09 | 12.45 | $14.39 | 74924 |
| 2023-06-08 | 12.94 | $14.44 | 69911 |
| 2023-06-07 | 13.56 | $14.45 | 78500 |
| 2023-06-06 | 14.22 | $14.44 | 99836 |
| 2023-06-05 | 14.91 | $14.51 | 82170 |
| 2023-06-02 | 15.57 | $14.53 | 89300 |
| 2023-06-01 | 16.28 | $14.44 | 71500 |
| 2023-05-31 | 16.81 | $14.32 | 69100 |
| 2023-05-30 | 16.78 | $14.16 | 73402 |
| 2023-05-26 | 15.96 | $14.07 | 47528 |
| 2023-05-25 | 14.79 | $14.00 | 83200 |
| 2023-05-24 | 13.56 | $14.20 | 67818 |
| 2023-05-23 | 12.77 | $14.23 | 63814 |
| 2023-05-22 | 12.05 | $14.27 | 78312 |
| 2023-05-19 | 11.44 | $14.34 | 59800 |
| 2023-05-18 | 10.94 | $14.36 | 52004 |
| 2023-05-17 | 10.50 | $14.42 | 78100 |
| 2023-05-16 | 10.25 | $14.47 | 69800 |
| 2023-05-15 | 10.09 | $14.50 | 46500 |
| 2023-05-12 | 10.06 | $14.46 | 86002 |
| 2023-05-11 | 10.04 | $14.71 | 87293 |
| 2023-05-10 | 10.15 | $14.83 | 91248 |
| 2023-05-09 | 10.02 | $14.82 | 114838 |
| 2023-05-08 | 10.26 | $14.80 | 75832 |
| 2023-05-05 | 10.39 | $14.85 | 77500 |
| 2023-05-04 | 10.53 | $14.49 | 167000 |
| 2023-05-03 | 10.84 | $14.67 | 88105 |
| 2023-05-02 | 11.27 | $14.62 | 92900 |
| 2023-05-01 | 11.35 | $14.66 | 101300 |
| 2023-04-28 | 11.26 | $14.73 | 68400 |
| 2023-04-27 | 11.23 | $14.67 | 86527 |
| 2023-04-26 | 11.43 | $14.66 | 54012 |
| 2023-04-25 | 11.65 | $14.65 | 95000 |
| 2023-04-24 | 12.04 | $14.68 | 204000 |
| 2023-04-21 | 12.39 | $14.72 | 229900 |
| 2023-04-20 | 12.89 | $14.55 | 29800 |
| 2023-04-19 | 13.42 | $14.64 | 94500 |
| 2023-04-18 | 14.05 | $14.61 | 100536 |
| 2023-04-17 | 14.57 | $14.60 | 174929 |
| 2023-04-14 | 15.22 | $14.65 | 53827 |
| 2023-04-13 | 15.83 | $14.67 | 63612 |
| 2023-04-12 | 16.65 | $14.74 | 75128 |
| 2023-04-11 | 17.23 | $14.70 | 112400 |
| 2023-04-10 | 18.10 | $14.60 | 121800 |
| 2023-04-06 | 18.64 | $14.35 | 125000 |
| 2023-04-05 | 18.87 | $14.43 | 157416 |
| 2023-04-04 | 19.40 | $14.59 | 85600 |
| 2023-04-03 | 20.29 | $14.70 | 110100 |
| 2023-03-31 | 21.12 | $14.59 | 139646 |
| 2023-03-30 | 22.11 | $14.59 | 68208 |
| 2023-03-29 | 22.96 | $14.45 | 115400 |
| 2023-03-28 | 23.29 | $14.22 | 47800 |
| 2023-03-27 | 22.76 | $14.14 | 100600 |
| 2023-03-24 | 21.96 | $14.08 | 112400 |
| 2023-03-23 | 21.12 | $14.19 | 64144 |
| 2023-03-22 | 20.61 | $14.17 | 96400 |
| 2023-03-21 | 20.08 | $14.18 | 66510 |
| 2023-03-20 | 19.54 | $14.17 | 109500 |
| 2023-03-17 | 18.85 | $14.25 | 69200 |
| 2023-03-16 | 18.31 | $14.31 | 178138 |
| 2023-03-15 | 17.79 | $14.55 | 91900 |
| 2023-03-14 | 17.67 | $14.61 | 68501 |
| 2023-03-13 | 17.60 | $14.58 | 129300 |
| 2023-03-10 | 17.79 | $14.82 | 96000 |
| 2023-03-09 | 18.67 | $14.95 | 92300 |
| 2023-03-08 | 19.34 | $15.04 | 84444 |
| 2023-03-07 | 19.68 | $15.08 | 68720 |
| 2023-03-06 | 19.92 | $15.05 | 117429 |
| 2023-03-03 | 20.18 | $15.18 | 99700 |
| 2023-03-02 | 20.00 | $15.07 | 80000 |
| 2023-03-01 | 20.15 | $15.09 | 87500 |
| 2023-02-28 | 20.03 | $15.08 | 98500 |
| 2023-02-27 | 20.00 | $15.08 | 97829 |
| 2023-02-24 | 19.97 | $14.89 | 91034 |
| 2023-02-23 | 20.38 | $15.01 | 110100 |
| 2023-02-22 | 20.81 | $14.79 | 59623 |
| 2023-02-21 | 21.51 | $14.68 | 111921 |
| 2023-02-17 | 22.26 | $14.97 | 68829 |
| 2023-02-16 | 22.81 | $15.06 | 116643 |
| 2023-02-15 | 23.22 | $15.06 | 138370 |
| 2023-02-14 | 23.49 | $15.15 | 341200 |
| 2023-02-13 | 23.88 | $15.19 | 63312 |
| 2023-02-10 | 23.38 | $15.20 | 108600 |
| 2023-02-09 | 22.99 | $15.12 | 82700 |
| 2023-02-08 | 22.67 | $15.11 | 56600 |
| 2023-02-07 | 22.35 | $15.11 | 78300 |
| 2023-02-06 | 22.21 | $15.08 | 86500 |
| 2023-02-03 | 21.97 | $15.24 | 85400 |
| 2023-02-02 | 21.08 | $15.21 | 119929 |
| 2023-02-01 | 20.00 | $15.17 | 107908 |
| 2023-01-31 | 19.23 | $15.06 | 143902 |
| 2023-01-30 | 18.64 | $14.99 | 67741 |
| 2023-01-27 | 18.15 | $14.96 | 112800 |
| 2023-01-26 | 17.64 | $15.07 | 107810 |
| 2023-01-25 | 16.78 | $15.01 | 70600 |
| 2023-01-24 | 16.00 | $15.03 | 82600 |
| 2023-01-23 | 15.17 | $15.03 | 76423 |
| 2023-01-20 | 14.41 | $14.97 | 425600 |
| 2023-01-19 | 13.67 | $14.92 | 99400 |
| 2023-01-18 | 13.16 | $14.97 | 137113 |
| 2023-01-17 | 12.60 | $14.77 | 103927 |
| 2023-01-13 | 12.23 | $14.69 | 180100 |
| 2023-01-12 | 11.84 | $14.97 | 113700 |
| 2023-01-11 | 11.23 | $14.99 | 67200 |
| 2023-01-10 | 10.59 | $14.81 | 99341 |
| 2023-01-09 | 10.25 | $14.75 | 107611 |
| 2023-01-06 | 10.01 | $14.53 | 66232 |
| 2023-01-05 | 10.32 | $14.31 | 69703 |
| 2023-01-04 | 10.66 | $14.39 | 88400 |
| 2023-01-03 | 11.17 | $14.25 | 114131 |
| 2022-12-30 | 11.60 | $14.21 | 127640 |
| 2022-12-29 | 11.82 | $14.22 | 122013 |
| 2022-12-28 | 12.04 | $14.19 | 113630 |
| 2022-12-27 | 12.43 | $14.32 | 118724 |
| 2022-12-23 | 13.07 | $14.48 | 121720 |
| 2022-12-22 | 13.59 | $14.38 | 114200 |
| 2022-12-21 | 14.08 | $14.51 | 84531 |
| 2022-12-20 | 14.37 | $14.54 | 111600 |
| 2022-12-19 | 14.82 | $14.51 | 133010 |
| 2022-12-16 | 15.23 | $14.49 | 115500 |
| 2022-12-15 | 15.79 | $14.63 | 80800 |
| 2022-12-14 | 15.82 | $14.73 | 82400 |
| 2022-12-13 | 15.63 | $15.02 | 203300 |
| 2022-12-12 | 15.43 | $14.50 | 89823 |
| 2022-12-09 | 16.23 | $14.48 | 87900 |
| 2022-12-08 | 17.07 | $14.72 | 61331 |
| 2022-12-07 | 17.31 | $14.73 | 79627 |
| 2022-12-06 | 17.60 | $14.75 | 64200 |
| 2022-12-05 | 17.88 | $14.73 | 83336 |
| 2022-12-02 | 17.98 | $14.88 | 58704 |
| 2022-12-01 | 18.00 | $14.90 | 107130 |
| 2022-11-30 | 17.64 | $14.90 | 93500 |
| 2022-11-29 | 17.45 | $14.72 | 87704 |
| 2022-11-28 | 17.49 | $14.77 | 88645 |
| 2022-11-25 | 17.38 | $14.78 | 26120 |
| 2022-11-23 | 17.23 | $14.80 | 70100 |
| 2022-11-22 | 17.02 | $14.86 | 88200 |
| 2022-11-21 | 17.28 | $14.77 | 84800 |
| 2022-11-18 | 17.44 | $14.89 | 78413 |
| 2022-11-17 | 17.30 | $14.96 | 131500 |
| 2022-11-16 | 17.15 | $15.15 | 73400 |
| 2022-11-15 | 16.57 | $15.22 | 209031 |
| 2022-11-14 | 15.96 | $14.78 | 65109 |
| 2022-11-11 | 15.83 | $15.09 | 74115 |
| 2022-11-10 | 15.08 | $15.05 | 100201 |
| 2022-11-09 | 14.29 | $14.78 | 85000 |
| 2022-11-08 | 14.06 | $14.83 | 35189 |
| 2022-11-07 | 13.98 | $14.69 | 70500 |
| 2022-11-04 | 14.21 | $14.60 | 49500 |
| 2022-11-03 | 14.57 | $14.51 | 61946 |
| 2022-11-02 | 15.17 | $14.60 | 73547 |
| 2022-11-01 | 15.54 | $14.61 | 92922 |
| 2022-10-31 | 16.03 | $14.43 | 79700 |
| 2022-10-28 | 16.85 | $14.26 | 92100 |
| 2022-10-27 | 17.52 | $14.27 | 69731 |
| 2022-10-26 | 18.29 | $14.30 | 106600 |
| 2022-10-25 | 18.80 | $14.36 | 63400 |
| 2022-10-24 | 19.30 | $14.18 | 48400 |
| 2022-10-21 | 19.57 | $14.18 | 73720 |
| 2022-10-20 | 19.59 | $14.06 | 114700 |
| 2022-10-19 | 19.60 | $14.15 | 96009 |
| 2022-10-18 | 19.37 | $14.30 | 51200 |
| 2022-10-17 | 19.45 | $14.29 | 80300 |
| 2022-10-14 | 19.47 | $14.24 | 99650 |
| 2022-10-13 | 19.49 | $14.51 | 109600 |
| 2022-10-12 | 19.22 | $14.73 | 70200 |
| 2022-10-11 | 19.46 | $14.86 | 80500 |
| 2022-10-10 | 19.73 | $14.82 | 133719 |
| 2022-10-07 | 20.06 | $14.89 | 70342 |
| 2022-10-06 | 20.31 | $14.97 | 52700 |
| 2022-10-05 | 21.05 | $15.08 | 67800 |
| 2022-10-04 | 21.83 | $15.13 | 81900 |
| 2022-10-03 | 22.62 | $14.69 | 147600 |
| 2022-09-30 | 22.75 | $14.24 | 280083 |
| 2022-09-29 | 22.48 | $14.31 | 113005 |
| 2022-09-28 | 22.23 | $14.79 | 52538 |
| 2022-09-27 | 22.15 | $14.35 | 130406 |
| 2022-09-26 | 21.38 | $14.32 | 167100 |
| 2022-09-23 | 20.64 | $14.90 | 139958 |
| 2022-09-22 | 20.47 | $15.22 | 116014 |
| 2022-09-21 | 20.79 | $15.38 | 94400 |
| 2022-09-20 | 21.58 | $15.49 | 64647 |
| 2022-09-19 | 22.61 | $15.65 | 61209 |
| 2022-09-16 | 23.60 | $15.72 | 72644 |
| 2022-09-15 | 24.60 | $15.86 | 96600 |
| 2022-09-14 | 25.62 | $16.01 | 97500 |
| 2022-09-13 | 26.70 | $16.07 | 109100 |
| 2022-09-12 | 27.37 | $16.27 | 58501 |
| 2022-09-09 | 27.53 | $16.24 | 75800 |
| 2022-09-08 | 27.69 | $16.13 | 82200 |
| 2022-09-07 | 28.10 | $16.05 | 95100 |
| 2022-09-06 | 28.83 | $15.79 | 128100 |
| 2022-09-02 | 29.82 | $16.04 | 103800 |
| 2022-09-01 | 30.32 | $16.05 | 120906 |
| 2022-08-31 | 31.13 | $16.21 | 108819 |
| 2022-08-30 | 31.37 | $16.12 | 93647 |
| 2022-08-29 | 31.82 | $16.13 | 72828 |
| 2022-08-26 | 32.29 | $16.12 | 111043 |
| 2022-08-25 | 32.63 | $16.20 | 48900 |
| 2022-08-24 | 32.84 | $16.12 | 60001 |
| 2022-08-23 | 33.26 | $16.04 | 100300 |
| 2022-08-22 | 33.87 | $15.79 | 90039 |
| 2022-08-19 | 34.74 | $15.93 | 67544 |
| 2022-08-18 | 35.12 | $16.09 | 44237 |
| 2022-08-17 | 35.22 | $16.12 | 83404 |
| 2022-08-16 | 35.32 | $16.22 | 130800 |
| 2022-08-15 | 35.02 | $16.36 | 76500 |
| 2022-08-12 | 34.23 | $16.35 | 155318 |
| 2022-08-11 | 33.40 | $16.70 | 125600 |
| 2022-08-10 | 31.83 | $16.43 | 88939 |
| 2022-08-09 | 30.36 | $16.14 | 126500 |
| 2022-08-08 | 29.17 | $16.15 | 89000 |
| 2022-08-05 | 27.93 | $15.94 | 71900 |
| 2022-08-04 | 26.83 | $15.97 | 75903 |
| 2022-08-03 | 25.36 | $16.00 | 76200 |
| 2022-08-02 | 23.96 | $15.79 | 68346 |
| 2022-08-01 | 22.70 | $15.67 | 89706 |
| 2022-07-29 | 21.49 | $15.43 | 101100 |
| 2022-07-28 | 20.54 | $15.24 | 71817 |
| 2022-07-27 | 19.94 | $15.09 | 88430 |
| 2022-07-26 | 19.61 | $14.95 | 90705 |
| 2022-07-25 | 19.40 | $14.91 | 89900 |
| 2022-07-22 | 19.17 | $14.88 | 50442 |
| 2022-07-21 | 19.08 | $14.86 | 55100 |
| 2022-07-20 | 19.00 | $14.75 | 87709 |
| 2022-07-19 | 19.36 | $14.66 | 70743 |
| 2022-07-18 | 20.15 | $14.54 | 83519 |
| 2022-07-15 | 20.98 | $14.51 | 356011 |
| 2022-07-14 | 21.85 | $14.53 | 87200 |
| 2022-07-13 | 22.98 | $14.78 | 103130 |
| 2022-07-12 | 24.14 | $14.65 | 106226 |
| 2022-07-11 | 25.13 | $14.56 | 181221 |
| 2022-07-08 | 25.84 | $14.42 | 114000 |
| 2022-07-07 | 26.27 | $14.29 | 49600 |
| 2022-07-06 | 26.38 | $14.23 | 115500 |
| 2022-07-05 | 26.50 | $14.29 | 59511 |
| 2022-07-01 | 26.58 | $14.32 | 56007 |
| 2022-06-30 | 26.78 | $14.21 | 115929 |
| 2022-06-29 | 26.74 | $14.14 | 70600 |
| 2022-06-28 | 26.83 | $14.10 | 86100 |
| 2022-06-27 | 26.92 | $14.07 | 71206 |
| 2022-06-24 | 26.65 | $14.00 | 69500 |
| 2022-06-23 | 26.26 | $13.87 | 83020 |
| 2022-06-22 | 25.42 | $13.77 | 76444 |
| 2022-06-21 | 24.50 | $13.75 | 113423 |
| 2022-06-17 | 23.60 | $13.68 | 104700 |
| 2022-06-16 | 22.27 | $13.64 | 449000 |
| 2022-06-15 | 20.88 | $14.32 | 111900 |
| 2022-06-14 | 20.30 | $14.23 | 164600 |
| 2022-06-13 | 19.56 | $14.33 | 211608 |
| 2022-06-10 | 19.07 | $14.88 | 124700 |
| 2022-06-09 | 19.61 | $15.11 | 60700 |
| 2022-06-08 | 20.50 | $15.31 | 97800 |
| 2022-06-07 | 20.94 | $15.27 | 50100 |
| 2022-06-06 | 21.48 | $15.17 | 117500 |
| 2022-06-03 | 22.04 | $15.21 | 97205 |
| 2022-06-02 | 22.58 | $15.26 | 108100 |
| 2022-06-01 | 23.32 | $15.03 | 75700 |
| 2022-05-31 | 24.52 | $14.94 | 175200 |
| 2022-05-27 | 25.78 | $15.09 | 124106 |
| 2022-05-26 | 26.70 | $14.81 | 130507 |
| 2022-05-25 | 26.90 | $14.62 | 183508 |
| 2022-05-24 | 26.37 | $14.57 | 92600 |
| 2022-05-23 | 25.86 | $14.64 | 86900 |
| 2022-05-20 | 25.43 | $14.64 | 98931 |
| 2022-05-19 | 24.97 | $14.61 | 90400 |
| 2022-05-18 | 24.18 | $14.62 | 129900 |
| 2022-05-17 | 23.40 | $14.62 | 102100 |
| 2022-05-16 | 22.57 | $14.49 | 117100 |
| 2022-05-13 | 21.67 | $14.56 | 118638 |
| 2022-05-12 | 20.76 | $14.71 | 124549 |
| 2022-05-11 | 20.01 | $14.87 | 119129 |
| 2022-05-10 | 19.50 | $14.89 | 200100 |
| 2022-05-09 | 18.97 | $14.94 | 235633 |
| 2022-05-06 | 18.51 | $15.42 | 137631 |
| 2022-05-05 | 18.79 | $15.58 | 117137 |
| 2022-05-04 | 19.48 | $15.88 | 56329 |
| 2022-05-03 | 19.76 | $15.70 | 74543 |
| 2022-05-02 | 19.67 | $15.61 | 119900 |
| 2022-04-29 | 19.60 | $15.80 | 133632 |
| 2022-04-28 | 19.80 | $15.91 | 70200 |
| 2022-04-27 | 19.95 | $15.69 | 85000 |
| 2022-04-26 | 19.78 | $15.70 | 112201 |
| 2022-04-25 | 19.60 | $15.77 | 165609 |
| 2022-04-22 | 19.41 | $15.99 | 141940 |
| 2022-04-21 | 19.84 | $16.21 | 93218 |
| 2022-04-20 | 20.70 | $16.26 | 93600 |
| 2022-04-19 | 21.33 | $16.00 | 83600 |
| 2022-04-18 | 21.57 | $15.90 | 89745 |
| 2022-04-14 | 21.82 | $15.99 | 144704 |
| 2022-04-13 | 22.29 | $16.17 | 110840 |
| 2022-04-12 | 23.12 | $16.32 | 112419 |
| 2022-04-11 | 24.00 | $16.11 | 126500 |
| 2022-04-08 | 24.92 | $16.48 | 137241 |
| 2022-04-07 | 26.00 | $16.48 | 76600 |
| 2022-04-06 | 27.20 | $16.38 | 96740 |
| 2022-04-05 | 28.46 | $16.48 | 99024 |
| 2022-04-04 | 29.44 | $16.68 | 118837 |
| 2022-04-01 | 30.34 | $16.48 | 115000 |
| 2022-03-31 | 31.73 | $16.48 | 192525 |
| 2022-03-30 | 33.12 | $16.32 | 95847 |
| 2022-03-29 | 34.75 | $16.30 | 162507 |
| 2022-03-28 | 36.45 | $15.99 | 168321 |
| 2022-03-25 | 37.53 | $15.74 | 114000 |
| 2022-03-24 | 38.00 | $15.69 | 87800 |
| 2022-03-23 | 38.31 | $15.64 | 108800 |
| 2022-03-22 | 38.67 | $15.64 | 110199 |
| 2022-03-21 | 39.05 | $15.48 | 117734 |
| 2022-03-18 | 39.45 | $15.66 | 116000 |
| 2022-03-17 | 40.14 | $15.66 | 89923 |
| 2022-03-16 | 40.70 | $15.42 | 93132 |
| 2022-03-15 | 40.70 | $15.22 | 72141 |
| 2022-03-14 | 40.10 | $15.17 | 193124 |
| 2022-03-11 | 39.48 | $15.69 | 92300 |
| 2022-03-10 | 39.37 | $15.74 | 123500 |
| 2022-03-09 | 39.32 | $15.86 | 60400 |
| 2022-03-08 | 39.41 | $15.82 | 110105 |
| 2022-03-07 | 39.33 | $15.75 | 146502 |
| 2022-03-04 | 39.29 | $16.04 | 150600 |
| 2022-03-03 | 39.69 | $16.18 | 201400 |
| 2022-03-02 | 40.33 | $16.30 | 78815 |
| 2022-03-01 | 40.81 | $16.20 | 76708 |
| 2022-02-28 | 41.10 | $16.22 | 152802 |
| 2022-02-25 | 41.32 | $16.10 | 109733 |
| 2022-02-24 | 41.22 | $15.87 | 177609 |
| 2022-02-23 | 40.42 | $15.78 | 140717 |
| 2022-02-22 | 39.80 | $15.91 | 135641 |
| 2022-02-18 | 39.30 | $16.17 | 75044 |
| 2022-02-17 | 39.09 | $16.20 | 70600 |
| 2022-02-16 | 38.89 | $16.27 | 69000 |
| 2022-02-15 | 38.68 | $16.21 | 80215 |
| 2022-02-14 | 38.50 | $16.22 | 167600 |
| 2022-02-11 | 38.32 | $16.62 | 169900 |
| 2022-02-10 | 38.77 | $16.84 | 91826 |
| 2022-02-09 | 39.51 | $17.10 | 151226 |
| 2022-02-08 | 40.39 | $16.81 | 57406 |
| 2022-02-07 | 40.29 | $16.79 | 100800 |
| 2022-02-04 | 40.06 | $16.78 | 94628 |
| 2022-02-03 | 39.87 | $16.87 | 70000 |
| 2022-02-02 | 39.81 | $16.99 | 94300 |
| 2022-02-01 | 39.85 | $16.95 | 130100 |
| 2022-01-31 | 39.72 | $16.75 | 128146 |
| 2022-01-28 | 38.87 | $16.64 | 123400 |
| 2022-01-27 | 37.67 | $16.62 | 68000 |
| 2022-01-26 | 36.39 | $16.55 | 166109 |
| 2022-01-25 | 34.99 | $16.43 | 178500 |
| 2022-01-24 | 33.08 | $16.36 | 478523 |
| 2022-01-21 | 30.86 | $16.69 | 724120 |
| 2022-01-20 | 28.88 | $17.22 | 102994 |
| 2022-01-19 | 27.39 | $17.25 | 141300 |
| 2022-01-18 | 25.87 | $17.36 | 181137 |
| 2022-01-14 | 24.40 | $17.59 | 112700 |
| 2022-01-13 | 23.16 | $17.84 | 140800 |
| 2022-01-12 | 22.40 | $17.98 | 105900 |
| 2022-01-11 | 21.88 | $17.99 | 133600 |
| 2022-01-10 | 21.33 | $17.91 | 107100 |
| 2022-01-07 | 20.71 | $17.90 | 73800 |
| 2022-01-06 | 20.15 | $17.92 | 75200 |
| 2022-01-05 | 19.58 | $17.98 | 149800 |
| 2022-01-04 | 19.07 | $18.11 | 129636 |
| 2022-01-03 | 18.79 | $18.10 | 180373 |
| 2021-12-31 | 18.50 | $18.14 | 392804 |
| 2021-12-30 | 18.45 | $18.52 | 75530 |
| 2021-12-29 | 19.41 | $18.72 | 95500 |
| 2021-12-28 | 19.98 | $18.66 | 73800 |
| 2021-12-27 | 20.72 | $18.67 | 102914 |
| 2021-12-23 | 21.34 | $18.72 | 179835 |
| 2021-12-22 | 21.99 | $18.47 | 93800 |
| 2021-12-21 | 22.99 | $18.51 | 102546 |
| 2021-12-20 | 23.81 | $18.31 | 121500 |
| 2021-12-17 | 24.45 | $18.41 | 74910 |
| 2021-12-16 | 24.98 | $18.26 | 62100 |
| 2021-12-15 | 24.91 | $18.22 | 100300 |
| 2021-12-14 | 24.72 | $18.20 | 108541 |
| 2021-12-13 | 24.51 | $18.26 | 73230 |
| 2021-12-10 | 24.92 | $18.55 | 70444 |
| 2021-12-09 | 25.37 | $18.47 | 70700 |
| 2021-12-08 | 26.21 | $18.42 | 81528 |
| 2021-12-07 | 26.86 | $18.24 | 114400 |
| 2021-12-06 | 27.18 | $18.23 | 71608 |
| 2021-12-03 | 26.94 | $18.14 | 59735 |
| 2021-12-02 | 26.19 | $18.10 | 124705 |
| 2021-12-01 | 25.20 | $17.96 | 219661 |
| 2021-11-30 | 24.15 | $18.15 | 139000 |
| 2021-11-29 | 23.78 | $18.19 | 106200 |
| 2021-11-26 | 23.52 | $18.24 | 39000 |
| 2021-11-24 | 23.40 | $18.29 | 50100 |
| 2021-11-23 | 23.27 | $18.21 | 153400 |
| 2021-11-22 | 23.24 | $18.40 | 154400 |
| 2021-11-19 | 23.53 | $18.51 | 56717 |
| 2021-11-18 | 24.49 | $18.56 | 53009 |
| 2021-11-17 | 25.66 | $18.62 | 45423 |
| 2021-11-16 | 26.97 | $18.64 | 86712 |
| 2021-11-15 | 28.32 | $18.69 | 73038 |
| 2021-11-12 | 29.43 | $18.73 | 93425 |
| 2021-11-11 | 30.62 | $18.78 | 85340 |
| 2021-11-10 | 31.88 | $18.62 | 129400 |
| 2021-11-09 | 33.37 | $18.71 | 146644 |
| 2021-11-08 | 34.58 | $18.79 | 149802 |
| 2021-11-05 | 35.49 | $18.95 | 63900 |
| 2021-11-04 | 36.00 | $18.90 | 49200 |
| 2021-11-03 | 36.66 | $18.89 | 66125 |
| 2021-11-02 | 37.36 | $18.87 | 89607 |
| 2021-11-01 | 38.14 | $18.84 | 133149 |
| 2021-10-29 | 38.93 | $18.90 | 83314 |
| 2021-10-28 | 39.46 | $18.99 | 196633 |
| 2021-10-27 | 40.02 | $18.85 | 99900 |
| 2021-10-26 | 40.81 | $18.89 | 74302 |
| 2021-10-25 | 41.79 | $18.78 | 83900 |
| 2021-10-22 | 42.83 | $18.99 | 78500 |
| 2021-10-21 | 43.51 | $18.90 | 55300 |
| 2021-10-20 | 44.37 | $18.88 | 76800 |
| 2021-10-19 | 45.27 | $18.80 | 74042 |
| 2021-10-18 | 46.35 | $18.48 | 120849 |
| 2021-10-15 | 47.92 | $18.63 | 96499 |
| 2021-10-14 | 49.11 | $18.78 | 83800 |
| 2021-10-13 | 49.71 | $18.98 | 121023 |
| 2021-10-12 | 50.11 | $18.79 | 81600 |
| 2021-10-11 | 50.70 | $18.84 | 69900 |
| 2021-10-08 | 51.09 | $18.87 | 67322 |
| 2021-10-07 | 51.73 | $18.78 | 91248 |
| 2021-10-06 | 52.45 | $18.79 | 65124 |
| 2021-10-05 | 53.30 | $18.72 | 83600 |
| 2021-10-04 | 54.16 | $18.74 | 74028 |
| 2021-10-01 | 55.08 | $18.69 | 72800 |
| 2021-09-30 | 56.12 | $18.71 | 89949 |
| 2021-09-29 | 57.22 | $18.55 | 75400 |
| 2021-09-28 | 58.46 | $18.52 | 88700 |
| 2021-09-27 | 59.90 | $18.43 | 98800 |
| 2021-09-24 | 61.45 | $18.45 | 81301 |
| 2021-09-23 | 62.82 | $18.53 | 107900 |
| 2021-09-22 | 64.05 | $18.41 | 86525 |
| 2021-09-21 | 65.47 | $18.35 | 99826 |
| 2021-09-20 | 67.04 | $18.31 | 218419 |
| 2021-09-17 | 68.69 | $18.70 | 51700 |
| 2021-09-16 | 69.40 | $18.73 | 121009 |
| 2021-09-15 | 69.97 | $19.01 | 70400 |
| 2021-09-14 | 69.82 | $19.03 | 102300 |
| 2021-09-13 | 69.64 | $19.15 | 115642 |
| 2021-09-10 | 69.47 | $18.93 | 107438 |
| 2021-09-09 | 69.36 | $18.91 | 88600 |
| 2021-09-08 | 69.27 | $18.85 | 65200 |
| 2021-09-07 | 69.23 | $18.81 | 104300 |
| 2021-09-03 | 69.18 | $18.79 | 70600 |
| 2021-09-02 | 69.18 | $18.70 | 64647 |
| 2021-09-01 | 69.19 | $18.71 | 81385 |
| 2021-08-31 | 69.06 | $18.65 | 101741 |
| 2021-08-30 | 68.96 | $18.53 | 102919 |
| 2021-08-27 | 68.89 | $18.50 | 104149 |
| 2021-08-26 | 68.81 | $18.42 | 86722 |
| 2021-08-25 | 68.76 | $18.49 | 120133 |
| 2021-08-24 | 68.60 | $18.55 | 121300 |
| 2021-08-23 | 68.27 | $18.65 | 123100 |
| 2021-08-20 | 67.93 | $18.43 | 96421 |
| 2021-08-19 | 67.60 | $18.49 | 79700 |
| 2021-08-18 | 67.16 | $18.55 | 63504 |
| 2021-08-17 | 66.57 | $18.55 | 50700 |
| 2021-08-16 | 65.94 | $18.60 | 111100 |
| 2021-08-13 | 65.27 | $18.77 | 119300 |
| 2021-08-12 | 64.22 | $19.07 | 138700 |
| 2021-08-11 | 63.04 | $18.83 | 83522 |
| 2021-08-10 | 61.82 | $18.80 | 112400 |
| 2021-08-09 | 60.55 | $18.60 | 267705 |
| 2021-08-06 | 59.22 | $18.65 | 145917 |
| 2021-08-05 | 57.73 | $18.70 | 233108 |
| 2021-08-04 | 56.12 | $18.72 | 103500 |
| 2021-08-03 | 54.44 | $18.67 | 181721 |
| 2021-08-02 | 52.67 | $18.54 | 150943 |
| 2021-07-30 | 50.81 | $18.50 | 86300 |
| 2021-07-29 | 48.86 | $18.51 | 125800 |
| 2021-07-28 | 46.79 | $18.57 | 151100 |
| 2021-07-27 | 44.54 | $18.69 | 48000 |
| 2021-07-26 | 42.18 | $18.59 | 66200 |
| 2021-07-23 | 39.69 | $18.61 | 104044 |
| 2021-07-22 | 37.07 | $18.56 | 128700 |
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