Is Crescent Capital BDC, Inc. (CCAP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Crescent Capital BDC, Inc. (CCAP) research center and poll results.
NASDAQ : CCAP
Crescent Capital BDC, Inc.
$11.05 USD
-$0.15 (-1.34%)
- Volume
- 358.43K
- Average Volume
- 242.02K
- Market Capitalization
- $407.15M
- P/E Ratio
- 26.95
- Dividend Yield
- 15.20%
- Price Target
- $14.00
- Year High
- $16.04
- Year Low
- $10.77
- Day High
- —
- Day Low
- —
- Payout Ratio
- $4.37
- Current Ratio
- $0.00
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.08
2026-07-17
Close Price
$11.05
Vol: 360006
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.08
Average
16.31
Maximum
20.17
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.08 | $11.05 | 360006 |
| 2026-07-16 | 11.10 | $11.20 | 404440 |
| 2026-07-15 | 11.10 | $11.15 | 189543 |
| 2026-07-14 | 11.10 | $11.00 | 171700 |
| 2026-07-13 | 11.12 | $10.96 | 135100 |
| 2026-07-10 | 11.13 | $11.09 | 164200 |
| 2026-07-09 | 11.14 | $10.89 | 322932 |
| 2026-07-08 | 11.15 | $11.05 | 184503 |
| 2026-07-07 | 11.15 | $11.04 | 261821 |
| 2026-07-06 | 11.16 | $11.00 | 267414 |
| 2026-07-02 | 11.18 | $11.12 | 199648 |
| 2026-07-01 | 11.19 | $11.10 | 306254 |
| 2026-06-30 | 11.21 | $10.92 | 422300 |
| 2026-06-29 | 11.25 | $11.22 | 221420 |
| 2026-06-26 | 11.26 | $11.12 | 265318 |
| 2026-06-25 | 11.28 | $10.96 | 341440 |
| 2026-06-24 | 11.30 | $11.17 | 124643 |
| 2026-06-23 | 11.31 | $11.27 | 212246 |
| 2026-06-22 | 11.32 | $11.19 | 212031 |
| 2026-06-18 | 11.33 | $11.18 | 445200 |
| 2026-06-17 | 11.34 | $11.29 | 384766 |
| 2026-06-16 | 11.33 | $11.36 | 266641 |
| 2026-06-15 | 11.32 | $11.12 | 382088 |
| 2026-06-12 | 11.32 | $11.26 | 199900 |
| 2026-06-11 | 11.36 | $11.19 | 169620 |
| 2026-06-10 | 11.45 | $11.31 | 169428 |
| 2026-06-09 | 11.55 | $11.16 | 174500 |
| 2026-06-08 | 11.64 | $11.07 | 199304 |
| 2026-06-05 | 11.77 | $11.11 | 205204 |
| 2026-06-04 | 11.89 | $11.51 | 167515 |
| 2026-06-03 | 12.00 | $11.22 | 290199 |
| 2026-06-02 | 12.14 | $11.64 | 185477 |
| 2026-06-01 | 12.25 | $11.70 | 215300 |
| 2026-05-29 | 12.36 | $11.41 | 148841 |
| 2026-05-28 | 12.47 | $11.45 | 188800 |
| 2026-05-27 | 12.57 | $11.38 | 177500 |
| 2026-05-26 | 12.67 | $11.44 | 255230 |
| 2026-05-22 | 12.76 | $11.37 | 184200 |
| 2026-05-21 | 12.85 | $11.44 | 214002 |
| 2026-05-20 | 12.94 | $11.30 | 288200 |
| 2026-05-19 | 13.05 | $11.21 | 322100 |
| 2026-05-18 | 13.16 | $11.08 | 431332 |
| 2026-05-15 | 13.29 | $11.13 | 967201 |
| 2026-05-14 | 13.41 | $11.99 | 655619 |
| 2026-05-13 | 13.48 | $13.07 | 167804 |
| 2026-05-12 | 13.50 | $13.22 | 98567 |
| 2026-05-11 | 13.49 | $13.12 | 155282 |
| 2026-05-08 | 13.47 | $13.55 | 81529 |
| 2026-05-07 | 13.41 | $13.60 | 141800 |
| 2026-05-06 | 13.35 | $13.75 | 142332 |
| 2026-05-05 | 13.29 | $13.92 | 135800 |
| 2026-05-04 | 13.21 | $13.90 | 171700 |
| 2026-05-01 | 13.14 | $13.93 | 175124 |
| 2026-04-30 | 13.06 | $13.62 | 91028 |
| 2026-04-29 | 13.00 | $13.34 | 131011 |
| 2026-04-28 | 12.94 | $13.43 | 217335 |
| 2026-04-27 | 12.89 | $13.23 | 303929 |
| 2026-04-24 | 12.84 | $13.22 | 93529 |
| 2026-04-23 | 12.81 | $13.20 | 244242 |
| 2026-04-22 | 12.79 | $13.48 | 168800 |
| 2026-04-21 | 12.75 | $13.50 | 209300 |
| 2026-04-20 | 12.73 | $13.60 | 224127 |
| 2026-04-17 | 12.69 | $13.58 | 172920 |
| 2026-04-16 | 12.66 | $13.36 | 224048 |
| 2026-04-15 | 12.65 | $13.41 | 322041 |
| 2026-04-14 | 12.64 | $13.05 | 256300 |
| 2026-04-13 | 12.62 | $12.66 | 176441 |
| 2026-04-10 | 12.63 | $12.46 | 167600 |
| 2026-04-09 | 12.64 | $12.33 | 184632 |
| 2026-04-08 | 12.67 | $12.53 | 190721 |
| 2026-04-07 | 12.69 | $12.42 | 227004 |
| 2026-04-06 | 12.71 | $12.49 | 154000 |
| 2026-04-02 | 12.73 | $12.37 | 201000 |
| 2026-04-01 | 12.78 | $12.26 | 310441 |
| 2026-03-31 | 12.84 | $12.15 | 253442 |
| 2026-03-30 | 12.90 | $12.41 | 258402 |
| 2026-03-27 | 12.94 | $12.31 | 232727 |
| 2026-03-26 | 12.96 | $12.61 | 164806 |
| 2026-03-25 | 12.99 | $12.83 | 114900 |
| 2026-03-24 | 13.01 | $12.72 | 146825 |
| 2026-03-23 | 13.02 | $13.01 | 216000 |
| 2026-03-20 | 13.02 | $12.77 | 494900 |
| 2026-03-19 | 13.05 | $13.10 | 167700 |
| 2026-03-18 | 13.07 | $13.05 | 219800 |
| 2026-03-17 | 13.10 | $13.19 | 238601 |
| 2026-03-16 | 13.13 | $12.78 | 361532 |
| 2026-03-13 | 13.19 | $12.82 | 275517 |
| 2026-03-12 | 13.26 | $12.68 | 177332 |
| 2026-03-11 | 13.34 | $12.82 | 115970 |
| 2026-03-10 | 13.41 | $12.94 | 131021 |
| 2026-03-09 | 13.48 | $12.87 | 174507 |
| 2026-03-06 | 13.56 | $12.98 | 220400 |
| 2026-03-05 | 13.62 | $13.34 | 121500 |
| 2026-03-04 | 13.67 | $13.40 | 126039 |
| 2026-03-03 | 13.71 | $13.41 | 184009 |
| 2026-03-02 | 13.75 | $13.23 | 325416 |
| 2026-02-27 | 13.81 | $12.66 | 349587 |
| 2026-02-26 | 13.89 | $13.22 | 249200 |
| 2026-02-25 | 13.94 | $13.27 | 216503 |
| 2026-02-24 | 14.00 | $12.88 | 257100 |
| 2026-02-23 | 14.08 | $12.96 | 243181 |
| 2026-02-20 | 14.16 | $13.31 | 170406 |
| 2026-02-19 | 14.22 | $13.54 | 136700 |
| 2026-02-18 | 14.28 | $13.77 | 104100 |
| 2026-02-17 | 14.31 | $13.76 | 210324 |
| 2026-02-13 | 14.35 | $13.97 | 214427 |
| 2026-02-12 | 14.39 | $14.12 | 161500 |
| 2026-02-11 | 14.42 | $14.36 | 210621 |
| 2026-02-10 | 14.43 | $14.23 | 132351 |
| 2026-02-09 | 14.44 | $14.33 | 263002 |
| 2026-02-06 | 14.45 | $14.40 | 263900 |
| 2026-02-05 | 14.44 | $14.25 | 200607 |
| 2026-02-04 | 14.43 | $14.38 | 142211 |
| 2026-02-03 | 14.43 | $14.07 | 175400 |
| 2026-02-02 | 14.45 | $14.29 | 208121 |
| 2026-01-30 | 14.45 | $14.39 | 140919 |
| 2026-01-29 | 14.43 | $14.35 | 234119 |
| 2026-01-28 | 14.45 | $14.18 | 139737 |
| 2026-01-27 | 14.46 | $14.54 | 100729 |
| 2026-01-26 | 14.47 | $14.46 | 132876 |
| 2026-01-23 | 14.48 | $14.52 | 114440 |
| 2026-01-22 | 14.47 | $14.56 | 130779 |
| 2026-01-21 | 14.47 | $14.63 | 143108 |
| 2026-01-20 | 14.47 | $14.42 | 244131 |
| 2026-01-16 | 14.50 | $14.53 | 171823 |
| 2026-01-15 | 14.52 | $14.85 | 241500 |
| 2026-01-14 | 14.52 | $14.74 | 309600 |
| 2026-01-13 | 14.52 | $14.40 | 130630 |
| 2026-01-12 | 14.55 | $14.45 | 121400 |
| 2026-01-09 | 14.57 | $14.49 | 156208 |
| 2026-01-08 | 14.60 | $14.36 | 248400 |
| 2026-01-07 | 14.63 | $14.01 | 208425 |
| 2026-01-06 | 14.66 | $14.35 | 235700 |
| 2026-01-05 | 14.69 | $14.52 | 246100 |
| 2026-01-02 | 14.69 | $14.28 | 307100 |
| 2025-12-31 | 14.71 | $14.05 | 419814 |
| 2025-12-30 | 14.71 | $14.56 | 300440 |
| 2025-12-29 | 14.70 | $14.55 | 264000 |
| 2025-12-26 | 14.69 | $14.73 | 113012 |
| 2025-12-24 | 14.67 | $14.57 | 65300 |
| 2025-12-23 | 14.65 | $14.39 | 168417 |
| 2025-12-22 | 14.63 | $14.56 | 259100 |
| 2025-12-19 | 14.59 | $14.65 | 972100 |
| 2025-12-18 | 14.53 | $14.93 | 213852 |
| 2025-12-17 | 14.46 | $14.87 | 245046 |
| 2025-12-16 | 14.38 | $14.84 | 174500 |
| 2025-12-15 | 14.30 | $14.89 | 179300 |
| 2025-12-12 | 14.24 | $14.96 | 133719 |
| 2025-12-11 | 14.17 | $14.90 | 100912 |
| 2025-12-10 | 14.14 | $15.02 | 131504 |
| 2025-12-09 | 14.10 | $14.95 | 158700 |
| 2025-12-08 | 14.04 | $14.68 | 144600 |
| 2025-12-05 | 14.01 | $14.90 | 341100 |
| 2025-12-04 | 13.96 | $14.57 | 110400 |
| 2025-12-03 | 13.94 | $14.56 | 125300 |
| 2025-12-02 | 13.92 | $14.20 | 99120 |
| 2025-12-01 | 13.93 | $14.29 | 151800 |
| 2025-11-28 | 13.92 | $14.35 | 72300 |
| 2025-11-26 | 13.91 | $14.28 | 227800 |
| 2025-11-25 | 13.92 | $14.17 | 158400 |
| 2025-11-24 | 13.95 | $13.96 | 186500 |
| 2025-11-21 | 13.97 | $13.83 | 217651 |
| 2025-11-20 | 14.00 | $13.40 | 242700 |
| 2025-11-19 | 14.04 | $13.57 | 224420 |
| 2025-11-18 | 14.06 | $13.33 | 286334 |
| 2025-11-17 | 14.10 | $13.16 | 347851 |
| 2025-11-14 | 14.13 | $13.66 | 222210 |
| 2025-11-13 | 14.14 | $13.59 | 419967 |
| 2025-11-12 | 14.14 | $14.23 | 118800 |
| 2025-11-11 | 14.11 | $14.24 | 84732 |
| 2025-11-10 | 14.10 | $13.91 | 94400 |
| 2025-11-07 | 14.10 | $13.98 | 93300 |
| 2025-11-06 | 14.06 | $13.96 | 108872 |
| 2025-11-05 | 14.04 | $14.15 | 110700 |
| 2025-11-04 | 14.01 | $14.18 | 90800 |
| 2025-11-03 | 14.00 | $14.28 | 113417 |
| 2025-10-31 | 13.99 | $14.12 | 252536 |
| 2025-10-30 | 13.99 | $14.23 | 130248 |
| 2025-10-29 | 14.00 | $14.39 | 180900 |
| 2025-10-28 | 13.99 | $14.73 | 363800 |
| 2025-10-27 | 13.97 | $14.53 | 186823 |
| 2025-10-24 | 13.98 | $14.30 | 120301 |
| 2025-10-23 | 14.03 | $14.27 | 131249 |
| 2025-10-22 | 14.08 | $14.00 | 127607 |
| 2025-10-21 | 14.15 | $14.07 | 357548 |
| 2025-10-20 | 14.21 | $13.86 | 198639 |
| 2025-10-17 | 14.29 | $13.87 | 331000 |
| 2025-10-16 | 14.38 | $13.41 | 370100 |
| 2025-10-15 | 14.50 | $13.73 | 389000 |
| 2025-10-14 | 14.59 | $13.99 | 239525 |
| 2025-10-13 | 14.66 | $13.85 | 263805 |
| 2025-10-10 | 14.74 | $13.36 | 218431 |
| 2025-10-09 | 14.87 | $13.54 | 293600 |
| 2025-10-08 | 14.98 | $13.57 | 251900 |
| 2025-10-07 | 15.08 | $13.85 | 241613 |
| 2025-10-06 | 15.18 | $14.11 | 163000 |
| 2025-10-03 | 15.27 | $14.23 | 143336 |
| 2025-10-02 | 15.35 | $14.31 | 202035 |
| 2025-10-01 | 15.43 | $14.20 | 308700 |
| 2025-09-30 | 15.52 | $14.26 | 245300 |
| 2025-09-29 | 15.60 | $14.88 | 465500 |
| 2025-09-26 | 15.64 | $15.17 | 236500 |
| 2025-09-25 | 15.67 | $15.33 | 167409 |
| 2025-09-24 | 15.68 | $15.34 | 230325 |
| 2025-09-23 | 15.70 | $15.36 | 142900 |
| 2025-09-22 | 15.71 | $15.46 | 157793 |
| 2025-09-19 | 15.70 | $15.73 | 180832 |
| 2025-09-18 | 15.67 | $15.69 | 155119 |
| 2025-09-17 | 15.64 | $15.51 | 151700 |
| 2025-09-16 | 15.62 | $15.46 | 172719 |
| 2025-09-15 | 15.61 | $15.52 | 241173 |
| 2025-09-12 | 15.59 | $15.81 | 124800 |
| 2025-09-11 | 15.56 | $15.82 | 171100 |
| 2025-09-10 | 15.51 | $15.59 | 162328 |
| 2025-09-09 | 15.46 | $15.81 | 151545 |
| 2025-09-08 | 15.39 | $15.86 | 183500 |
| 2025-09-05 | 15.32 | $15.94 | 291500 |
| 2025-09-04 | 15.23 | $15.91 | 166835 |
| 2025-09-03 | 15.14 | $15.93 | 133900 |
| 2025-09-02 | 15.06 | $15.86 | 252006 |
| 2025-08-29 | 14.97 | $15.71 | 221627 |
| 2025-08-28 | 14.89 | $15.74 | 231600 |
| 2025-08-27 | 14.81 | $15.62 | 293547 |
| 2025-08-26 | 14.74 | $15.63 | 270908 |
| 2025-08-25 | 14.69 | $15.53 | 577877 |
| 2025-08-22 | 14.64 | $15.28 | 157100 |
| 2025-08-21 | 14.61 | $15.14 | 107122 |
| 2025-08-20 | 14.59 | $15.17 | 280009 |
| 2025-08-19 | 14.59 | $15.16 | 136626 |
| 2025-08-18 | 14.56 | $15.17 | 185275 |
| 2025-08-15 | 14.52 | $15.13 | 176225 |
| 2025-08-14 | 14.49 | $15.24 | 300742 |
| 2025-08-13 | 14.46 | $14.75 | 165801 |
| 2025-08-12 | 14.45 | $14.60 | 126045 |
| 2025-08-11 | 14.45 | $14.35 | 103822 |
| 2025-08-08 | 14.47 | $14.45 | 149105 |
| 2025-08-07 | 14.49 | $14.19 | 130217 |
| 2025-08-06 | 14.50 | $14.22 | 99555 |
| 2025-08-05 | 14.50 | $14.23 | 214700 |
| 2025-08-04 | 14.50 | $14.13 | 248648 |
| 2025-08-01 | 14.50 | $14.11 | 233048 |
| 2025-07-31 | 14.51 | $14.15 | 407915 |
| 2025-07-30 | 14.51 | $14.25 | 296800 |
| 2025-07-29 | 14.50 | $14.45 | 188914 |
| 2025-07-28 | 14.49 | $14.61 | 159400 |
| 2025-07-25 | 14.48 | $14.77 | 117009 |
| 2025-07-24 | 14.47 | $14.76 | 278100 |
| 2025-07-23 | 14.44 | $15.00 | 413519 |
| 2025-07-22 | 14.41 | $14.60 | 251200 |
| 2025-07-21 | 14.39 | $14.41 | 295415 |
| 2025-07-18 | 14.39 | $14.49 | 182693 |
| 2025-07-17 | 14.39 | $14.65 | 228600 |
| 2025-07-16 | 14.37 | $14.65 | 194416 |
| 2025-07-15 | 14.36 | $14.58 | 288000 |
| 2025-07-14 | 14.37 | $14.71 | 362732 |
| 2025-07-11 | 14.37 | $14.74 | 228832 |
| 2025-07-10 | 14.36 | $14.47 | 250425 |
| 2025-07-09 | 14.38 | $14.26 | 345666 |
| 2025-07-08 | 14.42 | $14.13 | 248100 |
| 2025-07-07 | 14.47 | $14.11 | 275620 |
| 2025-07-03 | 14.50 | $14.33 | 136717 |
| 2025-07-02 | 14.52 | $14.23 | 373730 |
| 2025-07-01 | 14.56 | $14.10 | 599500 |
| 2025-06-30 | 14.61 | $14.10 | 250421 |
| 2025-06-27 | 14.68 | $14.48 | 312800 |
| 2025-06-26 | 14.72 | $14.56 | 305300 |
| 2025-06-25 | 14.77 | $14.29 | 245627 |
| 2025-06-24 | 14.83 | $14.28 | 423600 |
| 2025-06-23 | 14.89 | $14.26 | 288006 |
| 2025-06-20 | 14.94 | $14.41 | 123900 |
| 2025-06-18 | 14.99 | $14.45 | 160576 |
| 2025-06-17 | 15.06 | $14.34 | 179142 |
| 2025-06-16 | 15.13 | $14.33 | 789610 |
| 2025-06-13 | 15.18 | $14.80 | 245448 |
| 2025-06-12 | 15.24 | $14.70 | 406406 |
| 2025-06-11 | 15.34 | $14.57 | 559532 |
| 2025-06-10 | 15.45 | $14.92 | 325625 |
| 2025-06-09 | 15.52 | $15.07 | 275238 |
| 2025-06-06 | 15.57 | $15.04 | 193700 |
| 2025-06-05 | 15.61 | $14.74 | 253100 |
| 2025-06-04 | 15.67 | $14.82 | 241500 |
| 2025-06-03 | 15.72 | $14.92 | 322200 |
| 2025-06-02 | 15.76 | $15.08 | 274000 |
| 2025-05-30 | 15.81 | $15.52 | 176500 |
| 2025-05-29 | 15.82 | $15.35 | 533200 |
| 2025-05-28 | 15.85 | $15.51 | 127900 |
| 2025-05-27 | 15.88 | $15.56 | 158700 |
| 2025-05-23 | 15.92 | $15.39 | 82600 |
| 2025-05-22 | 15.95 | $15.33 | 122100 |
| 2025-05-21 | 15.99 | $15.45 | 140116 |
| 2025-05-20 | 15.99 | $15.80 | 169927 |
| 2025-05-19 | 15.97 | $15.61 | 258400 |
| 2025-05-16 | 15.95 | $15.42 | 416819 |
| 2025-05-15 | 15.95 | $15.94 | 228350 |
| 2025-05-14 | 15.91 | $16.66 | 85652 |
| 2025-05-13 | 15.84 | $16.77 | 92800 |
| 2025-05-12 | 15.74 | $16.41 | 139774 |
| 2025-05-09 | 15.65 | $16.05 | 71816 |
| 2025-05-08 | 15.57 | $15.96 | 53805 |
| 2025-05-07 | 15.54 | $15.89 | 83397 |
| 2025-05-06 | 15.46 | $15.82 | 103747 |
| 2025-05-05 | 15.40 | $15.75 | 82300 |
| 2025-05-02 | 15.40 | $16.01 | 58143 |
| 2025-05-01 | 15.44 | $15.71 | 60500 |
| 2025-04-30 | 15.51 | $15.97 | 82338 |
| 2025-04-29 | 15.57 | $16.19 | 63608 |
| 2025-04-28 | 15.61 | $16.24 | 104543 |
| 2025-04-25 | 15.68 | $16.07 | 75911 |
| 2025-04-24 | 15.76 | $15.98 | 98006 |
| 2025-04-23 | 15.85 | $15.58 | 146300 |
| 2025-04-22 | 15.96 | $15.43 | 113357 |
| 2025-04-21 | 16.08 | $15.13 | 127100 |
| 2025-04-17 | 16.21 | $15.50 | 124700 |
| 2025-04-16 | 16.32 | $15.17 | 179330 |
| 2025-04-15 | 16.45 | $15.20 | 217318 |
| 2025-04-14 | 16.56 | $14.76 | 166500 |
| 2025-04-11 | 16.70 | $14.51 | 168147 |
| 2025-04-10 | 16.83 | $14.61 | 231431 |
| 2025-04-09 | 16.94 | $15.32 | 325418 |
| 2025-04-08 | 17.02 | $14.20 | 299727 |
| 2025-04-07 | 17.16 | $14.63 | 532400 |
| 2025-04-04 | 17.29 | $15.71 | 547243 |
| 2025-04-03 | 17.37 | $16.88 | 157400 |
| 2025-04-02 | 17.39 | $17.06 | 115621 |
| 2025-04-01 | 17.41 | $17.13 | 120729 |
| 2025-03-31 | 17.44 | $17.12 | 169100 |
| 2025-03-28 | 17.49 | $17.52 | 113525 |
| 2025-03-27 | 17.54 | $17.79 | 118400 |
| 2025-03-26 | 17.55 | $17.82 | 111141 |
| 2025-03-25 | 17.56 | $17.78 | 132113 |
| 2025-03-24 | 17.59 | $17.85 | 120400 |
| 2025-03-21 | 17.61 | $17.63 | 109900 |
| 2025-03-20 | 17.65 | $17.74 | 87040 |
| 2025-03-19 | 17.71 | $17.67 | 108700 |
| 2025-03-18 | 17.83 | $17.54 | 101500 |
| 2025-03-17 | 17.95 | $17.46 | 116083 |
| 2025-03-14 | 18.08 | $17.12 | 171302 |
| 2025-03-13 | 18.22 | $16.82 | 176610 |
| 2025-03-12 | 18.37 | $17.02 | 164146 |
| 2025-03-11 | 18.50 | $16.99 | 218200 |
| 2025-03-10 | 18.63 | $17.17 | 227105 |
| 2025-03-07 | 18.76 | $17.37 | 166219 |
| 2025-03-06 | 18.87 | $17.19 | 207800 |
| 2025-03-05 | 19.00 | $17.49 | 213067 |
| 2025-03-04 | 19.10 | $17.72 | 146000 |
| 2025-03-03 | 19.19 | $18.15 | 134728 |
| 2025-02-28 | 19.26 | $18.41 | 153600 |
| 2025-02-27 | 19.32 | $18.04 | 129764 |
| 2025-02-26 | 19.38 | $18.13 | 200000 |
| 2025-02-25 | 19.44 | $18.27 | 169210 |
| 2025-02-24 | 19.49 | $18.23 | 245200 |
| 2025-02-21 | 19.56 | $18.44 | 409781 |
| 2025-02-20 | 19.61 | $19.05 | 282158 |
| 2025-02-19 | 19.63 | $20.00 | 150900 |
| 2025-02-18 | 19.61 | $20.00 | 130223 |
| 2025-02-14 | 19.58 | $19.95 | 91600 |
| 2025-02-13 | 19.55 | $19.97 | 86800 |
| 2025-02-12 | 19.51 | $19.82 | 138534 |
| 2025-02-11 | 19.48 | $19.67 | 120516 |
| 2025-02-10 | 19.42 | $19.57 | 63836 |
| 2025-02-07 | 19.37 | $19.66 | 47148 |
| 2025-02-06 | 19.33 | $19.71 | 73100 |
| 2025-02-05 | 19.28 | $19.62 | 86130 |
| 2025-02-04 | 19.25 | $19.53 | 48649 |
| 2025-02-03 | 19.24 | $19.51 | 103700 |
| 2025-01-31 | 19.22 | $19.60 | 50418 |
| 2025-01-30 | 19.20 | $19.53 | 76366 |
| 2025-01-29 | 19.21 | $19.27 | 87001 |
| 2025-01-28 | 19.23 | $19.44 | 47327 |
| 2025-01-27 | 19.26 | $19.28 | 93100 |
| 2025-01-24 | 19.28 | $19.49 | 68100 |
| 2025-01-23 | 19.29 | $19.59 | 45140 |
| 2025-01-22 | 19.29 | $19.46 | 56727 |
| 2025-01-21 | 19.28 | $19.60 | 80800 |
| 2025-01-17 | 19.26 | $19.34 | 74403 |
| 2025-01-16 | 19.28 | $19.36 | 69700 |
| 2025-01-15 | 19.30 | $19.22 | 114000 |
| 2025-01-14 | 19.34 | $19.06 | 103542 |
| 2025-01-13 | 19.38 | $18.62 | 53429 |
| 2025-01-10 | 19.44 | $18.52 | 71900 |
| 2025-01-08 | 19.50 | $18.80 | 103800 |
| 2025-01-07 | 19.54 | $18.82 | 70216 |
| 2025-01-06 | 19.57 | $18.94 | 145600 |
| 2025-01-03 | 19.60 | $19.29 | 93900 |
| 2025-01-02 | 19.61 | $19.21 | 119200 |
| 2024-12-31 | 19.63 | $19.22 | 96400 |
| 2024-12-30 | 19.63 | $19.68 | 114297 |
| 2024-12-27 | 19.62 | $19.75 | 116700 |
| 2024-12-26 | 19.59 | $19.90 | 80934 |
| 2024-12-24 | 19.56 | $19.81 | 55521 |
| 2024-12-23 | 19.53 | $19.65 | 130300 |
| 2024-12-20 | 19.51 | $19.52 | 110900 |
| 2024-12-19 | 19.49 | $19.34 | 175644 |
| 2024-12-18 | 19.47 | $19.23 | 164931 |
| 2024-12-17 | 19.47 | $19.56 | 117600 |
| 2024-12-16 | 19.44 | $19.82 | 98900 |
| 2024-12-13 | 19.40 | $19.98 | 100414 |
| 2024-12-12 | 19.36 | $19.91 | 123800 |
| 2024-12-11 | 19.30 | $19.78 | 83300 |
| 2024-12-10 | 19.25 | $19.72 | 110947 |
| 2024-12-09 | 19.18 | $19.67 | 143905 |
| 2024-12-06 | 19.11 | $19.47 | 69934 |
| 2024-12-05 | 19.05 | $19.46 | 87100 |
| 2024-12-04 | 18.99 | $19.52 | 79500 |
| 2024-12-03 | 18.89 | $19.51 | 68700 |
| 2024-12-02 | 18.79 | $19.39 | 118445 |
| 2024-11-29 | 18.73 | $19.36 | 48500 |
| 2024-11-27 | 18.67 | $19.29 | 141811 |
| 2024-11-26 | 18.62 | $19.27 | 87921 |
| 2024-11-25 | 18.57 | $19.18 | 88639 |
| 2024-11-22 | 18.53 | $19.22 | 97800 |
| 2024-11-21 | 18.49 | $19.06 | 65600 |
| 2024-11-20 | 18.46 | $19.07 | 68736 |
| 2024-11-19 | 18.43 | $19.12 | 56000 |
| 2024-11-18 | 18.40 | $19.01 | 134122 |
| 2024-11-15 | 18.37 | $18.98 | 76330 |
| 2024-11-14 | 18.35 | $19.13 | 145944 |
| 2024-11-13 | 18.32 | $18.78 | 141602 |
| 2024-11-12 | 18.31 | $18.81 | 300500 |
| 2024-11-11 | 18.30 | $18.22 | 133202 |
| 2024-11-08 | 18.31 | $18.30 | 112413 |
| 2024-11-07 | 18.31 | $18.27 | 121800 |
| 2024-11-06 | 18.31 | $18.21 | 104208 |
| 2024-11-05 | 18.32 | $17.66 | 98723 |
| 2024-11-04 | 18.35 | $17.55 | 212120 |
| 2024-11-01 | 18.38 | $18.02 | 103810 |
| 2024-10-31 | 18.39 | $18.19 | 81413 |
| 2024-10-30 | 18.40 | $18.27 | 64817 |
| 2024-10-29 | 18.39 | $18.30 | 94700 |
| 2024-10-28 | 18.39 | $18.50 | 105975 |
| 2024-10-25 | 18.39 | $18.39 | 71300 |
| 2024-10-24 | 18.41 | $18.50 | 109504 |
| 2024-10-23 | 18.43 | $18.39 | 67628 |
| 2024-10-22 | 18.44 | $18.45 | 113800 |
| 2024-10-21 | 18.47 | $18.56 | 101616 |
| 2024-10-18 | 18.49 | $18.59 | 71600 |
| 2024-10-17 | 18.51 | $18.51 | 71829 |
| 2024-10-16 | 18.53 | $18.60 | 83500 |
| 2024-10-15 | 18.54 | $18.46 | 146400 |
| 2024-10-14 | 18.55 | $18.44 | 92014 |
| 2024-10-11 | 18.56 | $18.35 | 97100 |
| 2024-10-10 | 18.56 | $18.33 | 95602 |
| 2024-10-09 | 18.55 | $18.25 | 77700 |
| 2024-10-08 | 18.54 | $18.27 | 100830 |
| 2024-10-07 | 18.53 | $18.18 | 116023 |
| 2024-10-04 | 18.52 | $18.30 | 59600 |
| 2024-10-03 | 18.50 | $18.26 | 74515 |
| 2024-10-02 | 18.51 | $18.25 | 113200 |
| 2024-10-01 | 18.51 | $18.22 | 123598 |
| 2024-09-30 | 18.51 | $18.50 | 143133 |
| 2024-09-27 | 18.51 | $18.84 | 111018 |
| 2024-09-26 | 18.49 | $18.78 | 143000 |
| 2024-09-25 | 18.47 | $18.75 | 162100 |
| 2024-09-24 | 18.45 | $18.98 | 153600 |
| 2024-09-23 | 18.42 | $18.99 | 76900 |
| 2024-09-20 | 18.39 | $18.88 | 95946 |
| 2024-09-19 | 18.36 | $18.98 | 111347 |
| 2024-09-18 | 18.32 | $18.71 | 102100 |
| 2024-09-17 | 18.30 | $18.77 | 159300 |
| 2024-09-16 | 18.27 | $18.55 | 98700 |
| 2024-09-13 | 18.25 | $18.36 | 106100 |
| 2024-09-12 | 18.24 | $18.14 | 76007 |
| 2024-09-11 | 18.22 | $18.07 | 76213 |
| 2024-09-10 | 18.20 | $18.00 | 101600 |
| 2024-09-09 | 18.20 | $18.09 | 109706 |
| 2024-09-06 | 18.19 | $17.96 | 90300 |
| 2024-09-05 | 18.18 | $18.34 | 74112 |
| 2024-09-04 | 18.15 | $18.28 | 84122 |
| 2024-09-03 | 18.12 | $18.29 | 86418 |
| 2024-08-30 | 18.08 | $18.38 | 127200 |
| 2024-08-29 | 18.06 | $18.50 | 98421 |
| 2024-08-28 | 18.07 | $18.39 | 73526 |
| 2024-08-27 | 18.10 | $18.30 | 137600 |
| 2024-08-26 | 18.14 | $18.36 | 166600 |
| 2024-08-23 | 18.16 | $18.36 | 155600 |
| 2024-08-22 | 18.18 | $18.28 | 63900 |
| 2024-08-21 | 18.20 | $18.30 | 61500 |
| 2024-08-20 | 18.22 | $18.24 | 110600 |
| 2024-08-19 | 18.25 | $18.25 | 102148 |
| 2024-08-16 | 18.29 | $18.16 | 53700 |
| 2024-08-15 | 18.32 | $18.02 | 167433 |
| 2024-08-14 | 18.36 | $17.82 | 203600 |
| 2024-08-13 | 18.43 | $17.77 | 266606 |
| 2024-08-12 | 18.50 | $17.98 | 88500 |
| 2024-08-09 | 18.57 | $17.81 | 104600 |
| 2024-08-08 | 18.65 | $17.76 | 81100 |
| 2024-08-07 | 18.73 | $17.65 | 91300 |
| 2024-08-06 | 18.81 | $17.80 | 103208 |
| 2024-08-05 | 18.89 | $17.47 | 310111 |
| 2024-08-02 | 18.99 | $18.06 | 136300 |
| 2024-08-01 | 19.06 | $18.71 | 104844 |
| 2024-07-31 | 19.09 | $18.94 | 91700 |
| 2024-07-30 | 19.11 | $19.04 | 98000 |
| 2024-07-29 | 19.09 | $18.85 | 117946 |
| 2024-07-26 | 19.09 | $18.72 | 85400 |
| 2024-07-25 | 19.10 | $18.63 | 96700 |
| 2024-07-24 | 19.13 | $18.70 | 79823 |
| 2024-07-23 | 19.14 | $18.89 | 65638 |
| 2024-07-22 | 19.15 | $18.95 | 86904 |
| 2024-07-19 | 19.14 | $18.77 | 99744 |
| 2024-07-18 | 19.14 | $18.89 | 140300 |
| 2024-07-17 | 19.12 | $19.18 | 204602 |
| 2024-07-16 | 19.09 | $19.25 | 136142 |
| 2024-07-15 | 19.06 | $19.30 | 155600 |
| 2024-07-12 | 19.01 | $19.39 | 243500 |
| 2024-07-11 | 18.98 | $19.31 | 130300 |
| 2024-07-10 | 18.94 | $19.43 | 150300 |
| 2024-07-09 | 18.92 | $19.38 | 111300 |
| 2024-07-08 | 18.89 | $19.44 | 177222 |
| 2024-07-05 | 18.85 | $19.41 | 203542 |
| 2024-07-03 | 18.80 | $19.27 | 105918 |
| 2024-07-02 | 18.75 | $19.35 | 301533 |
| 2024-07-01 | 18.70 | $18.75 | 247700 |
| 2024-06-28 | 18.67 | $18.78 | 259435 |
| 2024-06-27 | 18.64 | $18.96 | 268141 |
| 2024-06-26 | 18.60 | $19.10 | 139100 |
| 2024-06-25 | 18.54 | $19.02 | 177905 |
| 2024-06-24 | 18.49 | $19.04 | 614822 |
| 2024-06-21 | 18.43 | $18.72 | 136427 |
| 2024-06-20 | 18.39 | $18.78 | 122900 |
| 2024-06-18 | 18.35 | $18.63 | 245600 |
| 2024-06-17 | 18.31 | $18.52 | 172841 |
| 2024-06-14 | 18.28 | $18.53 | 149905 |
| 2024-06-13 | 18.24 | $18.48 | 164057 |
| 2024-06-12 | 18.23 | $18.61 | 146019 |
| 2024-06-11 | 18.20 | $18.68 | 180636 |
| 2024-06-10 | 18.17 | $19.01 | 252065 |
| 2024-06-07 | 18.12 | $18.79 | 144333 |
| 2024-06-06 | 18.08 | $18.66 | 220160 |
| 2024-06-05 | 18.03 | $18.36 | 528305 |
| 2024-06-04 | 17.99 | $18.30 | 255300 |
| 2024-06-03 | 17.95 | $18.31 | 164400 |
| 2024-05-31 | 17.91 | $18.14 | 96737 |
| 2024-05-30 | 17.87 | $18.16 | 107803 |
| 2024-05-29 | 17.83 | $18.08 | 134000 |
| 2024-05-28 | 17.79 | $18.06 | 104703 |
| 2024-05-24 | 17.76 | $17.99 | 138013 |
| 2024-05-23 | 17.73 | $17.81 | 204930 |
| 2024-05-22 | 17.70 | $17.92 | 231600 |
| 2024-05-21 | 17.67 | $17.98 | 314040 |
| 2024-05-20 | 17.63 | $17.85 | 225743 |
| 2024-05-17 | 17.59 | $17.88 | 256900 |
| 2024-05-16 | 17.56 | $17.81 | 1.7M |
| 2024-05-15 | 17.52 | $18.11 | 164912 |
| 2024-05-14 | 17.46 | $18.14 | 344931 |
| 2024-05-13 | 17.41 | $17.94 | 156401 |
| 2024-05-10 | 17.36 | $18.19 | 263713 |
| 2024-05-09 | 17.30 | $17.94 | 263800 |
| 2024-05-08 | 17.25 | $17.63 | 86037 |
| 2024-05-07 | 17.22 | $17.51 | 60129 |
| 2024-05-06 | 17.20 | $17.58 | 73100 |
| 2024-05-03 | 17.18 | $17.49 | 98200 |
| 2024-05-02 | 17.16 | $17.34 | 79082 |
| 2024-05-01 | 17.14 | $17.36 | 53028 |
| 2024-04-30 | 17.13 | $17.33 | 64100 |
| 2024-04-29 | 17.12 | $17.40 | 102725 |
| 2024-04-26 | 17.11 | $17.35 | 168200 |
| 2024-04-25 | 17.11 | $17.24 | 66720 |
| 2024-04-24 | 17.10 | $17.24 | 192828 |
| 2024-04-23 | 17.12 | $17.19 | 108700 |
| 2024-04-22 | 17.14 | $17.17 | 75005 |
| 2024-04-19 | 17.16 | $17.17 | 78349 |
| 2024-04-18 | 17.18 | $17.08 | 97600 |
| 2024-04-17 | 17.20 | $17.00 | 50914 |
| 2024-04-16 | 17.22 | $16.98 | 60900 |
| 2024-04-15 | 17.23 | $16.96 | 99000 |
| 2024-04-12 | 17.24 | $16.96 | 82400 |
| 2024-04-11 | 17.25 | $17.11 | 103118 |
| 2024-04-10 | 17.25 | $17.03 | 109900 |
| 2024-04-09 | 17.26 | $17.05 | 74200 |
| 2024-04-08 | 17.26 | $17.09 | 86800 |
| 2024-04-05 | 17.26 | $17.08 | 91400 |
| 2024-04-04 | 17.25 | $17.00 | 261212 |
| 2024-04-03 | 17.24 | $17.18 | 60600 |
| 2024-04-02 | 17.21 | $17.14 | 81200 |
| 2024-04-01 | 17.19 | $17.18 | 90905 |
| 2024-03-28 | 17.17 | $17.26 | 118000 |
| 2024-03-27 | 17.14 | $17.03 | 170500 |
| 2024-03-26 | 17.12 | $17.66 | 78300 |
| 2024-03-25 | 17.09 | $17.65 | 121100 |
| 2024-03-22 | 17.05 | $17.60 | 79300 |
| 2024-03-21 | 17.01 | $17.60 | 74148 |
| 2024-03-20 | 16.98 | $17.50 | 109100 |
| 2024-03-19 | 16.93 | $17.36 | 88414 |
| 2024-03-18 | 16.88 | $17.20 | 83932 |
| 2024-03-15 | 16.84 | $17.20 | 102401 |
| 2024-03-14 | 16.80 | $16.99 | 126100 |
| 2024-03-13 | 16.76 | $17.25 | 73544 |
| 2024-03-12 | 16.70 | $17.25 | 57600 |
| 2024-03-11 | 16.65 | $17.06 | 71900 |
| 2024-03-08 | 16.60 | $16.99 | 72546 |
| 2024-03-07 | 16.55 | $16.86 | 80543 |
| 2024-03-06 | 16.52 | $16.76 | 70208 |
| 2024-03-05 | 16.48 | $16.65 | 113403 |
| 2024-03-04 | 16.46 | $16.79 | 67720 |
| 2024-03-01 | 16.44 | $16.72 | 74349 |
| 2024-02-29 | 16.42 | $16.76 | 92330 |
| 2024-02-28 | 16.40 | $16.63 | 77248 |
| 2024-02-27 | 16.40 | $16.92 | 157200 |
| 2024-02-26 | 16.38 | $16.82 | 133342 |
| 2024-02-23 | 16.38 | $16.86 | 106705 |
| 2024-02-22 | 16.37 | $16.97 | 220628 |
| 2024-02-21 | 16.34 | $16.50 | 68500 |
| 2024-02-20 | 16.34 | $16.39 | 55500 |
| 2024-02-16 | 16.36 | $16.39 | 51300 |
| 2024-02-15 | 16.36 | $16.41 | 52301 |
| 2024-02-14 | 16.38 | $16.13 | 57100 |
| 2024-02-13 | 16.41 | $16.09 | 72349 |
| 2024-02-12 | 16.44 | $16.27 | 58400 |
| 2024-02-09 | 16.47 | $16.12 | 55008 |
| 2024-02-08 | 16.51 | $16.03 | 135800 |
| 2024-02-07 | 16.56 | $16.09 | 77400 |
| 2024-02-06 | 16.62 | $16.12 | 92610 |
| 2024-02-05 | 16.67 | $16.17 | 60215 |
| 2024-02-02 | 16.73 | $16.33 | 73600 |
| 2024-02-01 | 16.77 | $16.38 | 140400 |
| 2024-01-31 | 16.80 | $16.38 | 147100 |
| 2024-01-30 | 16.84 | $16.65 | 71300 |
| 2024-01-29 | 16.88 | $16.56 | 127100 |
| 2024-01-26 | 16.92 | $16.77 | 77912 |
| 2024-01-25 | 16.98 | $16.65 | 85806 |
| 2024-01-24 | 17.04 | $16.41 | 93555 |
| 2024-01-23 | 17.11 | $16.50 | 62535 |
| 2024-01-22 | 17.16 | $16.65 | 149333 |
| 2024-01-19 | 17.20 | $16.54 | 113105 |
| 2024-01-18 | 17.24 | $16.66 | 57421 |
| 2024-01-17 | 17.26 | $16.73 | 90800 |
| 2024-01-16 | 17.29 | $16.73 | 136900 |
| 2024-01-12 | 17.31 | $16.99 | 82838 |
| 2024-01-11 | 17.31 | $16.92 | 105900 |
| 2024-01-10 | 17.31 | $17.06 | 77742 |
| 2024-01-09 | 17.30 | $17.15 | 62300 |
| 2024-01-08 | 17.27 | $17.26 | 128204 |
| 2024-01-05 | 17.25 | $17.20 | 79504 |
| 2024-01-04 | 17.22 | $17.24 | 99100 |
| 2024-01-03 | 17.20 | $16.91 | 198121 |
| 2024-01-02 | 17.20 | $17.21 | 206808 |
| 2023-12-29 | 17.17 | $17.38 | 112315 |
| 2023-12-28 | 17.14 | $17.46 | 105905 |
| 2023-12-27 | 17.10 | $17.95 | 161900 |
| 2023-12-26 | 17.03 | $17.91 | 157504 |
| 2023-12-22 | 16.97 | $17.70 | 100187 |
| 2023-12-21 | 16.91 | $17.58 | 88800 |
| 2023-12-20 | 16.87 | $17.41 | 135000 |
| 2023-12-19 | 16.83 | $17.32 | 87245 |
| 2023-12-18 | 16.79 | $17.14 | 116700 |
| 2023-12-15 | 16.76 | $17.26 | 133400 |
| 2023-12-14 | 16.72 | $17.24 | 145460 |
| 2023-12-13 | 16.69 | $16.93 | 182412 |
| 2023-12-12 | 16.68 | $16.93 | 87005 |
| 2023-12-11 | 16.67 | $16.78 | 76500 |
| 2023-12-08 | 16.68 | $16.66 | 59700 |
| 2023-12-07 | 16.66 | $16.70 | 91100 |
| 2023-12-06 | 16.64 | $16.72 | 69900 |
| 2023-12-05 | 16.63 | $16.83 | 56948 |
| 2023-12-04 | 16.60 | $16.85 | 119500 |
| 2023-12-01 | 16.58 | $16.70 | 77815 |
| 2023-11-30 | 16.56 | $16.68 | 81000 |
| 2023-11-29 | 16.52 | $16.62 | 59614 |
| 2023-11-28 | 16.46 | $16.69 | 146600 |
| 2023-11-27 | 16.41 | $16.62 | 91300 |
| 2023-11-24 | 16.35 | $16.63 | 102305 |
| 2023-11-22 | 16.30 | $16.66 | 71260 |
| 2023-11-21 | 16.24 | $16.62 | 50900 |
| 2023-11-20 | 16.20 | $16.61 | 233142 |
| 2023-11-17 | 16.15 | $16.43 | 92100 |
| 2023-11-16 | 16.13 | $16.43 | 72200 |
| 2023-11-15 | 16.13 | $16.71 | 56600 |
| 2023-11-14 | 16.11 | $16.80 | 60900 |
| 2023-11-13 | 16.12 | $16.59 | 160842 |
| 2023-11-10 | 16.13 | $17.01 | 137520 |
| 2023-11-09 | 16.11 | $16.37 | 160707 |
| 2023-11-08 | 16.12 | $16.26 | 67220 |
| 2023-11-07 | 16.14 | $16.40 | 59500 |
| 2023-11-06 | 16.14 | $16.40 | 171731 |
| 2023-11-03 | 16.16 | $16.44 | 51800 |
| 2023-11-02 | 16.16 | $16.23 | 81239 |
| 2023-11-01 | 16.16 | $15.79 | 120146 |
| 2023-10-31 | 16.18 | $15.55 | 80100 |
| 2023-10-30 | 16.22 | $15.63 | 48100 |
| 2023-10-27 | 16.27 | $15.45 | 111900 |
| 2023-10-26 | 16.36 | $15.59 | 54705 |
| 2023-10-25 | 16.43 | $15.58 | 54106 |
| 2023-10-24 | 16.52 | $15.81 | 54600 |
| 2023-10-23 | 16.58 | $15.59 | 119700 |
| 2023-10-20 | 16.67 | $16.05 | 92610 |
| 2023-10-19 | 16.73 | $16.28 | 78300 |
| 2023-10-18 | 16.76 | $16.44 | 65800 |
| 2023-10-17 | 16.80 | $16.87 | 105800 |
| 2023-10-16 | 16.80 | $16.91 | 132312 |
| 2023-10-13 | 16.80 | $16.54 | 43300 |
| 2023-10-12 | 16.81 | $16.55 | 57432 |
| 2023-10-11 | 16.81 | $16.60 | 44702 |
| 2023-10-10 | 16.80 | $16.59 | 41000 |
| 2023-10-09 | 16.79 | $16.61 | 54116 |
| 2023-10-06 | 16.78 | $16.45 | 64800 |
| 2023-10-05 | 16.79 | $16.30 | 48210 |
| 2023-10-04 | 16.79 | $16.28 | 89313 |
| 2023-10-03 | 16.79 | $16.36 | 145600 |
| 2023-10-02 | 16.78 | $16.62 | 157540 |
| 2023-09-29 | 16.78 | $17.10 | 223900 |
| 2023-09-28 | 16.75 | $16.99 | 138737 |
| 2023-09-27 | 16.73 | $17.37 | 166213 |
| 2023-09-26 | 16.69 | $17.13 | 135200 |
| 2023-09-25 | 16.66 | $17.43 | 214331 |
| 2023-09-22 | 16.61 | $17.15 | 88050 |
| 2023-09-21 | 16.57 | $16.86 | 123900 |
| 2023-09-20 | 16.55 | $17.20 | 169128 |
| 2023-09-19 | 16.50 | $17.00 | 129747 |
| 2023-09-18 | 16.48 | $16.87 | 201400 |
| 2023-09-15 | 16.47 | $16.78 | 142111 |
| 2023-09-14 | 16.45 | $16.51 | 87831 |
| 2023-09-13 | 16.45 | $16.34 | 69713 |
| 2023-09-12 | 16.48 | $16.37 | 108600 |
| 2023-09-11 | 16.51 | $16.46 | 197700 |
| 2023-09-08 | 16.54 | $16.58 | 92519 |
| 2023-09-07 | 16.54 | $16.49 | 124738 |
| 2023-09-06 | 16.55 | $16.13 | 98920 |
| 2023-09-05 | 16.57 | $16.30 | 95307 |
| 2023-09-01 | 16.59 | $16.61 | 50400 |
| 2023-08-31 | 16.59 | $16.38 | 124900 |
| 2023-08-30 | 16.60 | $16.62 | 71800 |
| 2023-08-29 | 16.61 | $16.58 | 83400 |
| 2023-08-28 | 16.62 | $16.51 | 78717 |
| 2023-08-25 | 16.63 | $16.46 | 79001 |
| 2023-08-24 | 16.65 | $16.36 | 58500 |
| 2023-08-23 | 16.67 | $16.40 | 153238 |
| 2023-08-22 | 16.70 | $16.28 | 126331 |
| 2023-08-21 | 16.72 | $16.60 | 69000 |
| 2023-08-18 | 16.72 | $16.57 | 107100 |
| 2023-08-17 | 16.72 | $16.45 | 52200 |
| 2023-08-16 | 16.71 | $16.60 | 286101 |
| 2023-08-15 | 16.70 | $16.76 | 78848 |
| 2023-08-14 | 16.69 | $17.02 | 157301 |
| 2023-08-11 | 16.66 | $17.05 | 345446 |
| 2023-08-10 | 16.61 | $16.64 | 176700 |
| 2023-08-09 | 16.59 | $16.67 | 55842 |
| 2023-08-08 | 16.55 | $16.62 | 92739 |
| 2023-08-07 | 16.52 | $16.70 | 61900 |
| 2023-08-04 | 16.47 | $16.59 | 60820 |
| 2023-08-03 | 16.43 | $16.56 | 49000 |
| 2023-08-02 | 16.39 | $16.79 | 123219 |
| 2023-08-01 | 16.33 | $16.71 | 102328 |
| 2023-07-31 | 16.27 | $16.78 | 94627 |
| 2023-07-28 | 16.19 | $16.89 | 123811 |
| 2023-07-27 | 16.08 | $16.74 | 183747 |
| 2023-07-26 | 15.99 | $16.97 | 137931 |
| 2023-07-25 | 15.88 | $16.63 | 146000 |
| 2023-07-24 | 15.78 | $16.71 | 169700 |
| 2023-07-21 | 15.67 | $16.42 | 152036 |
| 2023-07-20 | 15.58 | $16.29 | 144500 |
| 2023-07-19 | 15.50 | $16.50 | 133248 |
| 2023-07-18 | 15.41 | $16.55 | 145500 |
| 2023-07-17 | 15.30 | $16.33 | 214100 |
| 2023-07-14 | 15.21 | $16.20 | 171302 |
| 2023-07-13 | 15.12 | $16.14 | 151375 |
| 2023-07-12 | 15.03 | $15.96 | 148000 |
| 2023-07-11 | 14.95 | $15.84 | 155000 |
| 2023-07-10 | 14.86 | $15.82 | 142428 |
| 2023-07-07 | 14.77 | $15.85 | 190802 |
| 2023-07-06 | 14.67 | $15.67 | 198800 |
| 2023-07-05 | 14.58 | $15.59 | 282839 |
| 2023-07-03 | 14.49 | $15.60 | 224019 |
| 2023-06-30 | 14.39 | $15.14 | 225958 |
| 2023-06-29 | 14.32 | $14.67 | 206500 |
| 2023-06-28 | 14.26 | $14.87 | 177744 |
| 2023-06-27 | 14.19 | $14.79 | 141951 |
| 2023-06-26 | 14.13 | $14.62 | 144306 |
| 2023-06-23 | 14.07 | $14.47 | 156300 |
| 2023-06-22 | 14.04 | $14.66 | 164614 |
| 2023-06-21 | 13.99 | $14.68 | 132000 |
| 2023-06-20 | 13.95 | $14.66 | 141501 |
| 2023-06-16 | 13.90 | $14.50 | 65000 |
| 2023-06-15 | 13.86 | $14.51 | 76023 |
| 2023-06-14 | 13.83 | $14.30 | 102800 |
| 2023-06-13 | 13.80 | $14.33 | 92430 |
| 2023-06-12 | 13.77 | $14.34 | 107300 |
| 2023-06-09 | 13.74 | $14.08 | 137345 |
| 2023-06-08 | 13.72 | $14.02 | 143700 |
| 2023-06-07 | 13.70 | $13.99 | 263830 |
| 2023-06-06 | 13.68 | $13.84 | 199325 |
| 2023-06-05 | 13.67 | $13.74 | 123400 |
| 2023-06-02 | 13.65 | $13.65 | 204921 |
| 2023-06-01 | 13.63 | $13.63 | 65500 |
| 2023-05-31 | 13.63 | $13.48 | 56300 |
| 2023-05-30 | 13.64 | $13.50 | 60600 |
| 2023-05-26 | 13.67 | $13.62 | 70341 |
| 2023-05-25 | 13.69 | $13.47 | 69300 |
| 2023-05-24 | 13.72 | $13.75 | 71934 |
| 2023-05-23 | 13.72 | $13.76 | 125625 |
| 2023-05-22 | 13.73 | $13.74 | 146900 |
| 2023-05-19 | 13.76 | $13.79 | 174602 |
| 2023-05-18 | 13.78 | $13.75 | 85500 |
| 2023-05-17 | 13.81 | $13.84 | 101032 |
| 2023-05-16 | 13.85 | $13.61 | 102500 |
| 2023-05-15 | 13.89 | $13.74 | 95967 |
| 2023-05-12 | 13.94 | $13.83 | 82400 |
| 2023-05-11 | 13.96 | $13.59 | 70100 |
| 2023-05-10 | 14.00 | $13.69 | 97943 |
| 2023-05-09 | 14.02 | $13.52 | 79885 |
| 2023-05-08 | 14.04 | $13.63 | 89821 |
| 2023-05-05 | 14.03 | $13.48 | 93800 |
| 2023-05-04 | 14.03 | $13.23 | 110294 |
| 2023-05-03 | 14.05 | $13.61 | 60042 |
| 2023-05-02 | 14.05 | $13.68 | 109521 |
| 2023-05-01 | 14.05 | $14.01 | 76614 |
| 2023-04-28 | 14.03 | $14.10 | 57443 |
| 2023-04-27 | 14.00 | $14.07 | 185521 |
| 2023-04-26 | 13.99 | $13.78 | 179231 |
| 2023-04-25 | 13.99 | $13.90 | 118000 |
| 2023-04-24 | 13.98 | $14.27 | 51431 |
| 2023-04-21 | 13.95 | $14.35 | 59519 |
| 2023-04-20 | 13.91 | $14.33 | 63500 |
| 2023-04-19 | 13.86 | $14.58 | 29000 |
| 2023-04-18 | 13.82 | $14.42 | 66400 |
| 2023-04-17 | 13.77 | $14.64 | 122500 |
| 2023-04-14 | 13.71 | $14.25 | 94400 |
| 2023-04-13 | 13.70 | $14.37 | 100616 |
| 2023-04-12 | 13.67 | $14.18 | 105258 |
| 2023-04-11 | 13.66 | $13.90 | 164848 |
| 2023-04-10 | 13.66 | $13.47 | 81200 |
| 2023-04-06 | 13.70 | $13.53 | 52247 |
| 2023-04-05 | 13.76 | $13.53 | 50600 |
| 2023-04-04 | 13.85 | $13.60 | 133600 |
| 2023-04-03 | 13.94 | $13.72 | 163526 |
| 2023-03-31 | 14.05 | $13.62 | 113191 |
| 2023-03-30 | 14.15 | $13.54 | 108000 |
| 2023-03-29 | 14.25 | $13.83 | 146973 |
| 2023-03-28 | 14.33 | $13.77 | 73715 |
| 2023-03-27 | 14.43 | $13.77 | 139400 |
| 2023-03-24 | 14.52 | $13.65 | 79006 |
| 2023-03-23 | 14.62 | $13.44 | 109607 |
| 2023-03-22 | 14.71 | $13.45 | 162400 |
| 2023-03-21 | 14.78 | $13.78 | 99645 |
| 2023-03-20 | 14.81 | $13.45 | 112533 |
| 2023-03-17 | 14.88 | $13.44 | 248348 |
| 2023-03-16 | 14.93 | $14.00 | 180180 |
| 2023-03-15 | 14.96 | $13.65 | 120104 |
| 2023-03-14 | 15.01 | $14.09 | 215800 |
| 2023-03-13 | 15.05 | $13.91 | 160600 |
| 2023-03-10 | 15.09 | $14.20 | 181441 |
| 2023-03-09 | 15.12 | $14.78 | 160500 |
| 2023-03-08 | 15.13 | $15.35 | 97431 |
| 2023-03-07 | 15.13 | $15.45 | 101504 |
| 2023-03-06 | 15.13 | $15.79 | 89304 |
| 2023-03-03 | 15.11 | $15.73 | 94200 |
| 2023-03-02 | 15.09 | $15.46 | 59600 |
| 2023-03-01 | 15.08 | $15.44 | 78800 |
| 2023-02-28 | 15.06 | $15.71 | 93441 |
| 2023-02-27 | 15.02 | $15.55 | 165810 |
| 2023-02-24 | 14.99 | $15.74 | 178800 |
| 2023-02-23 | 14.94 | $15.27 | 150939 |
| 2023-02-22 | 14.92 | $14.78 | 61236 |
| 2023-02-21 | 14.91 | $14.49 | 41334 |
| 2023-02-17 | 14.91 | $14.70 | 97217 |
| 2023-02-16 | 14.88 | $14.44 | 80914 |
| 2023-02-15 | 14.88 | $14.68 | 76320 |
| 2023-02-14 | 14.86 | $14.70 | 81623 |
| 2023-02-13 | 14.85 | $14.77 | 72546 |
| 2023-02-10 | 14.82 | $14.81 | 121300 |
| 2023-02-09 | 14.80 | $14.66 | 87540 |
| 2023-02-08 | 14.76 | $15.12 | 60507 |
| 2023-02-07 | 14.71 | $15.33 | 58900 |
| 2023-02-06 | 14.64 | $15.36 | 39510 |
| 2023-02-03 | 14.53 | $15.44 | 43513 |
| 2023-02-02 | 14.42 | $15.31 | 94000 |
| 2023-02-01 | 14.33 | $15.23 | 48200 |
| 2023-01-31 | 14.23 | $15.17 | 105400 |
| 2023-01-30 | 14.11 | $14.82 | 90700 |
| 2023-01-27 | 14.01 | $15.00 | 68900 |
| 2023-01-26 | 13.91 | $14.72 | 94500 |
| 2023-01-25 | 13.83 | $14.78 | 107800 |
| 2023-01-24 | 13.75 | $14.66 | 110743 |
| 2023-01-23 | 13.67 | $14.42 | 42900 |
| 2023-01-20 | 13.61 | $14.27 | 42507 |
| 2023-01-19 | 13.54 | $14.27 | 65700 |
| 2023-01-18 | 13.48 | $14.33 | 56405 |
| 2023-01-17 | 13.41 | $14.44 | 77200 |
| 2023-01-13 | 13.35 | $14.23 | 58000 |
| 2023-01-12 | 13.30 | $14.45 | 74945 |
| 2023-01-11 | 13.25 | $13.94 | 43500 |
| 2023-01-10 | 13.22 | $13.99 | 92217 |
| 2023-01-09 | 13.19 | $13.87 | 110700 |
| 2023-01-06 | 13.16 | $13.33 | 83400 |
| 2023-01-05 | 13.17 | $13.26 | 35800 |
| 2023-01-04 | 13.18 | $13.43 | 80400 |
| 2023-01-03 | 13.19 | $13.28 | 128200 |
| 2022-12-30 | 13.23 | $12.78 | 122320 |
| 2022-12-29 | 13.29 | $12.77 | 128900 |
| 2022-12-28 | 13.35 | $12.96 | 104011 |
| 2022-12-27 | 13.39 | $13.14 | 66900 |
| 2022-12-23 | 13.42 | $13.12 | 62300 |
| 2022-12-22 | 13.47 | $13.14 | 116400 |
| 2022-12-21 | 13.52 | $13.10 | 93941 |
| 2022-12-20 | 13.56 | $13.01 | 78200 |
| 2022-12-19 | 13.60 | $12.93 | 104000 |
| 2022-12-16 | 13.65 | $13.00 | 76423 |
| 2022-12-15 | 13.69 | $13.21 | 93833 |
| 2022-12-14 | 13.73 | $13.24 | 54400 |
| 2022-12-13 | 13.77 | $13.42 | 87536 |
| 2022-12-12 | 13.79 | $13.38 | 86210 |
| 2022-12-09 | 13.82 | $13.38 | 35160 |
| 2022-12-08 | 13.86 | $13.38 | 84200 |
| 2022-12-07 | 13.90 | $13.45 | 57022 |
| 2022-12-06 | 13.94 | $13.48 | 78911 |
| 2022-12-05 | 13.98 | $13.61 | 82900 |
| 2022-12-02 | 13.99 | $14.00 | 66700 |
| 2022-12-01 | 13.97 | $14.05 | 100700 |
| 2022-11-30 | 13.94 | $13.98 | 116441 |
| 2022-11-29 | 13.93 | $13.75 | 85452 |
| 2022-11-28 | 13.93 | $13.80 | 63638 |
| 2022-11-25 | 13.93 | $14.11 | 49400 |
| 2022-11-23 | 13.88 | $14.03 | 74600 |
| 2022-11-22 | 13.84 | $14.07 | 57900 |
| 2022-11-21 | 13.80 | $13.82 | 79900 |
| 2022-11-18 | 13.75 | $13.75 | 66000 |
| 2022-11-17 | 13.70 | $13.91 | 28524 |
| 2022-11-16 | 13.65 | $14.00 | 101800 |
| 2022-11-15 | 13.61 | $14.12 | 95804 |
| 2022-11-14 | 13.56 | $13.74 | 85900 |
| 2022-11-11 | 13.54 | $13.97 | 110310 |
| 2022-11-10 | 13.50 | $14.08 | 134845 |
| 2022-11-09 | 13.47 | $14.29 | 71505 |
| 2022-11-08 | 13.42 | $14.15 | 120831 |
| 2022-11-07 | 13.36 | $14.32 | 49800 |
| 2022-11-04 | 13.30 | $13.88 | 59500 |
| 2022-11-03 | 13.28 | $13.56 | 70700 |
| 2022-11-02 | 13.31 | $13.55 | 52601 |
| 2022-11-01 | 13.38 | $13.61 | 49244 |
| 2022-10-31 | 13.44 | $13.88 | 189500 |
| 2022-10-28 | 13.49 | $13.67 | 94700 |
| 2022-10-27 | 13.55 | $13.12 | 41500 |
| 2022-10-26 | 13.66 | $13.27 | 60800 |
| 2022-10-25 | 13.79 | $13.25 | 70800 |
| 2022-10-24 | 13.93 | $12.88 | 55162 |
| 2022-10-21 | 14.07 | $12.82 | 129212 |
| 2022-10-20 | 14.26 | $12.90 | 92243 |
| 2022-10-19 | 14.47 | $13.06 | 53100 |
| 2022-10-18 | 14.67 | $13.28 | 56300 |
| 2022-10-17 | 14.87 | $13.26 | 109900 |
| 2022-10-14 | 15.09 | $13.21 | 66416 |
| 2022-10-13 | 15.31 | $13.52 | 133400 |
| 2022-10-12 | 15.53 | $13.20 | 91700 |
| 2022-10-11 | 15.77 | $13.01 | 117135 |
| 2022-10-10 | 16.02 | $13.03 | 118305 |
| 2022-10-07 | 16.27 | $13.58 | 113600 |
| 2022-10-06 | 16.48 | $14.10 | 89037 |
| 2022-10-05 | 16.66 | $14.92 | 112400 |
| 2022-10-04 | 16.79 | $14.77 | 327500 |
| 2022-10-03 | 16.92 | $14.89 | 92900 |
| 2022-09-30 | 17.05 | $15.02 | 71600 |
| 2022-09-29 | 17.16 | $15.22 | 101200 |
| 2022-09-28 | 17.27 | $15.97 | 57240 |
| 2022-09-27 | 17.33 | $15.90 | 92217 |
| 2022-09-26 | 17.41 | $15.80 | 74847 |
| 2022-09-23 | 17.49 | $16.54 | 66100 |
| 2022-09-22 | 17.54 | $17.05 | 95621 |
| 2022-09-21 | 17.57 | $17.21 | 55300 |
| 2022-09-20 | 17.60 | $17.22 | 36000 |
| 2022-09-19 | 17.62 | $17.57 | 59300 |
| 2022-09-16 | 17.63 | $17.75 | 106843 |
| 2022-09-15 | 17.64 | $17.83 | 64606 |
| 2022-09-14 | 17.65 | $18.02 | 49830 |
| 2022-09-13 | 17.64 | $17.98 | 117735 |
| 2022-09-12 | 17.65 | $18.10 | 119500 |
| 2022-09-09 | 17.63 | $17.78 | 63343 |
| 2022-09-08 | 17.60 | $17.71 | 50146 |
| 2022-09-07 | 17.57 | $17.54 | 45500 |
| 2022-09-06 | 17.54 | $17.39 | 53105 |
| 2022-09-02 | 17.50 | $17.40 | 72322 |
| 2022-09-01 | 17.46 | $17.14 | 84005 |
| 2022-08-31 | 17.44 | $17.44 | 45600 |
| 2022-08-30 | 17.40 | $17.20 | 92000 |
| 2022-08-29 | 17.37 | $17.46 | 34500 |
| 2022-08-26 | 17.33 | $17.48 | 38000 |
| 2022-08-25 | 17.28 | $17.56 | 58100 |
| 2022-08-24 | 17.24 | $17.67 | 41017 |
| 2022-08-23 | 17.18 | $17.71 | 43631 |
| 2022-08-22 | 17.10 | $17.73 | 52400 |
| 2022-08-19 | 17.02 | $17.70 | 42835 |
| 2022-08-18 | 16.96 | $18.02 | 56646 |
| 2022-08-17 | 16.88 | $17.91 | 38321 |
| 2022-08-16 | 16.81 | $17.95 | 64219 |
| 2022-08-15 | 16.72 | $18.03 | 94600 |
| 2022-08-12 | 16.63 | $17.75 | 78400 |
| 2022-08-11 | 16.54 | $17.26 | 52246 |
| 2022-08-10 | 16.47 | $17.06 | 45200 |
| 2022-08-09 | 16.41 | $16.95 | 42400 |
| 2022-08-08 | 16.35 | $16.66 | 90200 |
| 2022-08-05 | 16.31 | $16.60 | 35131 |
| 2022-08-04 | 16.28 | $16.58 | 27849 |
| 2022-08-03 | 16.27 | $16.64 | 30400 |
| 2022-08-02 | 16.23 | $16.59 | 31310 |
| 2022-08-01 | 16.19 | $16.67 | 30100 |
| 2022-07-29 | 16.14 | $16.60 | 57500 |
| 2022-07-28 | 16.08 | $16.66 | 53800 |
| 2022-07-27 | 16.01 | $16.47 | 39600 |
| 2022-07-26 | 15.99 | $16.16 | 25748 |
| 2022-07-25 | 15.97 | $16.22 | 48100 |
| 2022-07-22 | 15.94 | $16.50 | 39500 |
| 2022-07-21 | 15.88 | $16.43 | 44346 |
| 2022-07-20 | 15.83 | $16.35 | 40100 |
| 2022-07-19 | 15.80 | $16.27 | 54600 |
| 2022-07-18 | 15.77 | $16.25 | 79100 |
| 2022-07-15 | 15.73 | $15.94 | 50002 |
| 2022-07-14 | 15.73 | $15.79 | 35100 |
| 2022-07-13 | 15.76 | $15.84 | 41400 |
| 2022-07-12 | 15.80 | $15.83 | 42300 |
| 2022-07-11 | 15.87 | $15.73 | 26200 |
| 2022-07-08 | 15.94 | $16.06 | 53145 |
| 2022-07-07 | 16.00 | $16.41 | 121045 |
| 2022-07-06 | 16.05 | $15.90 | 89200 |
| 2022-07-05 | 16.13 | $15.70 | 138400 |
| 2022-07-01 | 16.20 | $15.62 | 107905 |
| 2022-06-30 | 16.29 | $15.50 | 80923 |
| 2022-06-29 | 16.39 | $15.28 | 61434 |
| 2022-06-28 | 16.50 | $15.96 | 104221 |
| 2022-06-27 | 16.58 | $15.84 | 82000 |
| 2022-06-24 | 16.65 | $15.53 | 48034 |
| 2022-06-23 | 16.74 | $15.34 | 45541 |
| 2022-06-22 | 16.82 | $15.52 | 38003 |
| 2022-06-21 | 16.88 | $15.64 | 49400 |
| 2022-06-17 | 16.94 | $15.62 | 76900 |
| 2022-06-16 | 17.02 | $15.48 | 140726 |
| 2022-06-15 | 17.12 | $16.06 | 157515 |
| 2022-06-14 | 17.20 | $16.26 | 201157 |
| 2022-06-13 | 17.27 | $16.62 | 124906 |
| 2022-06-10 | 17.29 | $17.36 | 119300 |
| 2022-06-09 | 17.27 | $17.18 | 36832 |
| 2022-06-08 | 17.26 | $17.21 | 63900 |
| 2022-06-07 | 17.25 | $17.42 | 69300 |
| 2022-06-06 | 17.25 | $17.40 | 83907 |
| 2022-06-03 | 17.26 | $17.09 | 47308 |
| 2022-06-02 | 17.29 | $17.52 | 78200 |
| 2022-06-01 | 17.30 | $17.50 | 83002 |
| 2022-05-31 | 17.30 | $17.41 | 47200 |
| 2022-05-27 | 17.29 | $17.59 | 94147 |
| 2022-05-26 | 17.29 | $17.26 | 71649 |
| 2022-05-25 | 17.31 | $17.27 | 84500 |
| 2022-05-24 | 17.33 | $16.93 | 60146 |
| 2022-05-23 | 17.37 | $16.82 | 77905 |
| 2022-05-20 | 17.43 | $16.89 | 146100 |
| 2022-05-19 | 17.48 | $17.13 | 81700 |
| 2022-05-18 | 17.52 | $17.48 | 76520 |
| 2022-05-17 | 17.53 | $17.66 | 46225 |
| 2022-05-16 | 17.54 | $17.59 | 67300 |
| 2022-05-13 | 17.57 | $17.01 | 61335 |
| 2022-05-12 | 17.60 | $17.03 | 167133 |
| 2022-05-11 | 17.65 | $17.02 | 68800 |
| 2022-05-10 | 17.68 | $16.99 | 187300 |
| 2022-05-09 | 17.72 | $17.33 | 76000 |
| 2022-05-06 | 17.74 | $17.69 | 70241 |
| 2022-05-05 | 17.75 | $17.72 | 96500 |
| 2022-05-04 | 17.75 | $17.69 | 58248 |
| 2022-05-03 | 17.76 | $17.53 | 70313 |
| 2022-05-02 | 17.78 | $17.10 | 232349 |
| 2022-04-29 | 17.82 | $17.72 | 137539 |
| 2022-04-28 | 17.83 | $17.62 | 137568 |
| 2022-04-27 | 17.83 | $17.56 | 103425 |
| 2022-04-26 | 17.85 | $17.77 | 155800 |
| 2022-04-25 | 17.86 | $17.97 | 145600 |
| 2022-04-22 | 17.85 | $18.00 | 173544 |
| 2022-04-21 | 17.85 | $18.00 | 307654 |
| 2022-04-20 | 17.85 | $17.66 | 603420 |
| 2022-04-19 | 17.86 | $17.84 | 763613 |
| 2022-04-18 | 17.87 | $18.05 | 348547 |
| 2022-04-14 | 17.86 | $17.79 | 20147 |
| 2022-04-13 | 17.86 | $17.85 | 54000 |
| 2022-04-12 | 17.85 | $17.69 | 16904 |
| 2022-04-11 | 17.84 | $17.91 | 28100 |
| 2022-04-08 | 17.84 | $17.67 | 54633 |
| 2022-04-07 | 17.83 | $17.77 | 31617 |
| 2022-04-06 | 17.81 | $17.80 | 52900 |
| 2022-04-05 | 17.78 | $17.99 | 51100 |
| 2022-04-04 | 17.75 | $17.90 | 61200 |
| 2022-04-01 | 17.73 | $17.89 | 46700 |
| 2022-03-31 | 17.71 | $17.80 | 44502 |
| 2022-03-30 | 17.70 | $17.68 | 42533 |
| 2022-03-29 | 17.71 | $18.05 | 104700 |
| 2022-03-28 | 17.68 | $17.86 | 112002 |
| 2022-03-25 | 17.66 | $17.86 | 56522 |
| 2022-03-24 | 17.63 | $17.91 | 44220 |
| 2022-03-23 | 17.59 | $17.99 | 55600 |
| 2022-03-22 | 17.56 | $17.98 | 64017 |
| 2022-03-21 | 17.54 | $17.99 | 136000 |
| 2022-03-18 | 17.53 | $17.88 | 62218 |
| 2022-03-17 | 17.52 | $17.67 | 52300 |
| 2022-03-16 | 17.53 | $17.63 | 55503 |
| 2022-03-15 | 17.54 | $17.64 | 60615 |
| 2022-03-14 | 17.55 | $17.77 | 77005 |
| 2022-03-11 | 17.57 | $17.55 | 124143 |
| 2022-03-10 | 17.59 | $17.31 | 117243 |
| 2022-03-09 | 17.63 | $17.27 | 228528 |
| 2022-03-08 | 17.68 | $17.32 | 177312 |
| 2022-03-07 | 17.72 | $17.58 | 119700 |
| 2022-03-04 | 17.76 | $17.50 | 114300 |
| 2022-03-03 | 17.80 | $17.65 | 61718 |
| 2022-03-02 | 17.84 | $17.72 | 105926 |
| 2022-03-01 | 17.88 | $17.49 | 142739 |
| 2022-02-28 | 17.92 | $17.45 | 103317 |
| 2022-02-25 | 17.94 | $17.31 | 74400 |
| 2022-02-24 | 17.97 | $17.16 | 144107 |
| 2022-02-23 | 18.01 | $17.33 | 135021 |
| 2022-02-22 | 18.05 | $17.60 | 86400 |
| 2022-02-18 | 18.06 | $17.78 | 90734 |
| 2022-02-17 | 18.06 | $17.69 | 64400 |
| 2022-02-16 | 18.08 | $17.92 | 121000 |
| 2022-02-15 | 18.09 | $17.73 | 73112 |
| 2022-02-14 | 18.12 | $17.93 | 112000 |
| 2022-02-11 | 18.13 | $18.13 | 78100 |
| 2022-02-10 | 18.14 | $17.95 | 85532 |
| 2022-02-09 | 18.15 | $18.07 | 41587 |
| 2022-02-08 | 18.14 | $18.25 | 124430 |
| 2022-02-07 | 18.13 | $18.21 | 53400 |
| 2022-02-04 | 18.12 | $18.39 | 52344 |
| 2022-02-03 | 18.10 | $18.31 | 36900 |
| 2022-02-02 | 18.07 | $18.46 | 45300 |
| 2022-02-01 | 18.05 | $18.47 | 78617 |
| 2022-01-31 | 18.02 | $18.26 | 147800 |
| 2022-01-28 | 17.98 | $17.83 | 102315 |
| 2022-01-27 | 17.98 | $17.92 | 81647 |
| 2022-01-26 | 17.98 | $18.00 | 123700 |
| 2022-01-25 | 17.99 | $18.00 | 129532 |
| 2022-01-24 | 17.99 | $17.81 | 174531 |
| 2022-01-21 | 18.00 | $17.87 | 124342 |
| 2022-01-20 | 18.00 | $18.10 | 79040 |
| 2022-01-19 | 17.99 | $18.10 | 69923 |
| 2022-01-18 | 17.98 | $18.25 | 103300 |
| 2022-01-14 | 17.98 | $18.17 | 157800 |
| 2022-01-13 | 18.00 | $18.33 | 154520 |
| 2022-01-12 | 18.06 | $18.12 | 95700 |
| 2022-01-11 | 18.09 | $18.04 | 61822 |
| 2022-01-10 | 18.10 | $18.00 | 78803 |
| 2022-01-07 | 18.13 | $17.95 | 80304 |
| 2022-01-06 | 18.16 | $17.94 | 76200 |
| 2022-01-05 | 18.19 | $17.85 | 150011 |
| 2022-01-04 | 18.23 | $17.89 | 90616 |
| 2022-01-03 | 18.27 | $17.90 | 120336 |
| 2021-12-31 | 18.30 | $17.60 | 190300 |
| 2021-12-30 | 18.35 | $17.66 | 159210 |
| 2021-12-29 | 18.39 | $18.10 | 223700 |
| 2021-12-28 | 18.42 | $18.05 | 206621 |
| 2021-12-27 | 18.45 | $18.00 | 151000 |
| 2021-12-23 | 18.47 | $17.98 | 93434 |
| 2021-12-22 | 18.48 | $18.00 | 126200 |
| 2021-12-21 | 18.49 | $17.93 | 125700 |
| 2021-12-20 | 18.51 | $17.77 | 189100 |
| 2021-12-17 | 18.54 | $18.28 | 109338 |
| 2021-12-16 | 18.57 | $18.70 | 75630 |
| 2021-12-15 | 18.58 | $19.35 | 156709 |
| 2021-12-14 | 18.56 | $18.88 | 181607 |
| 2021-12-13 | 18.63 | $18.12 | 78419 |
| 2021-12-10 | 18.77 | $18.58 | 39017 |
| 2021-12-09 | 18.86 | $18.70 | 127042 |
| 2021-12-08 | 18.92 | $18.55 | 95800 |
| 2021-12-07 | 18.99 | $18.55 | 105300 |
| 2021-12-06 | 19.04 | $18.63 | 68507 |
| 2021-12-03 | 19.10 | $18.55 | 54315 |
| 2021-12-02 | 19.14 | $18.60 | 103348 |
| 2021-12-01 | 19.18 | $18.45 | 93500 |
| 2021-11-30 | 19.24 | $18.67 | 91200 |
| 2021-11-29 | 19.30 | $18.62 | 74700 |
| 2021-11-26 | 19.37 | $18.39 | 42100 |
| 2021-11-24 | 19.46 | $18.30 | 71606 |
| 2021-11-23 | 19.55 | $18.20 | 143200 |
| 2021-11-22 | 19.65 | $18.28 | 156700 |
| 2021-11-19 | 19.76 | $18.48 | 171043 |
| 2021-11-18 | 19.86 | $18.79 | 131900 |
| 2021-11-17 | 19.95 | $18.85 | 228200 |
| 2021-11-16 | 20.03 | $19.00 | 926500 |
| 2021-11-15 | 20.11 | $20.37 | 22703 |
| 2021-11-12 | 20.11 | $20.79 | 33700 |
| 2021-11-11 | 20.12 | $20.40 | 39244 |
| 2021-11-10 | 20.12 | $20.02 | 21300 |
| 2021-11-09 | 20.14 | $19.84 | 17123 |
| 2021-11-08 | 20.15 | $19.58 | 22700 |
| 2021-11-05 | 20.17 | $19.80 | 7605 |
| 2021-11-04 | 20.16 | $19.41 | 41936 |
| 2021-11-03 | 20.16 | $19.38 | 36609 |
| 2021-11-02 | 20.16 | $19.61 | 27643 |
| 2021-11-01 | 20.14 | $19.84 | 41621 |
| 2021-10-29 | 20.12 | $20.09 | 10627 |
| 2021-10-28 | 20.08 | $20.19 | 13810 |
| 2021-10-27 | 20.03 | $20.17 | 16300 |
| 2021-10-26 | 19.96 | $20.11 | 24400 |
| 2021-10-25 | 19.92 | $20.55 | 39723 |
| 2021-10-22 | 19.86 | $20.48 | 4326 |
| 2021-10-21 | 19.79 | $20.54 | 7222 |
| 2021-10-20 | 19.71 | $20.47 | 12934 |
| 2021-10-19 | 19.63 | $20.48 | 12716 |
| 2021-10-18 | 19.56 | $20.50 | 33600 |
| 2021-10-15 | 19.48 | $20.90 | 70700 |
| 2021-10-14 | 19.39 | $20.43 | 30600 |
| 2021-10-13 | 19.31 | $20.41 | 95800 |
| 2021-10-12 | 19.23 | $20.05 | 39400 |
| 2021-10-11 | 19.18 | $19.92 | 21914 |
| 2021-10-08 | 19.15 | $19.65 | 28400 |
| 2021-10-07 | 19.10 | $19.44 | 29200 |
| 2021-10-06 | 19.08 | $19.39 | 35803 |
| 2021-10-05 | 19.06 | $19.28 | 15800 |
| 2021-10-04 | 19.03 | $19.27 | 32244 |
| 2021-10-01 | 18.99 | $19.40 | 43500 |
| 2021-09-30 | 18.94 | $19.13 | 39521 |
| 2021-09-29 | 18.91 | $18.86 | 21500 |
| 2021-09-28 | 18.90 | $19.24 | 51800 |
| 2021-09-27 | 18.87 | $19.33 | 41100 |
| 2021-09-24 | 18.83 | $19.02 | 1.1M |
| 2021-09-23 | 18.81 | $19.00 | 36200 |
| 2021-09-22 | 18.78 | $18.92 | 41249 |
| 2021-09-21 | 18.76 | $19.00 | 18027 |
| 2021-09-20 | 18.74 | $19.00 | 44830 |
| 2021-09-17 | 18.71 | $19.00 | 262019 |
| 2021-09-16 | 18.71 | $18.92 | 28300 |
| 2021-09-15 | 18.71 | $18.77 | 65406 |
| 2021-09-14 | 18.71 | $19.15 | 52000 |
| 2021-09-13 | 18.70 | $19.14 | 70917 |
| 2021-09-10 | 18.68 | $18.73 | 41205 |
| 2021-09-09 | 18.69 | $19.10 | 40100 |
| 2021-09-08 | 18.69 | $18.99 | 41200 |
| 2021-09-07 | 18.68 | $18.53 | 39500 |
| 2021-09-03 | 18.69 | $18.59 | 14107 |
| 2021-09-02 | 18.69 | $18.40 | 87582 |
| 2021-09-01 | 18.71 | $18.54 | 54700 |
| 2021-08-31 | 18.71 | $18.58 | 23600 |
| 2021-08-30 | 18.71 | $18.60 | 35846 |
| 2021-08-27 | 18.72 | $18.70 | 41125 |
| 2021-08-26 | 18.71 | $18.48 | 31349 |
| 2021-08-25 | 18.72 | $18.45 | 26900 |
| 2021-08-24 | 18.72 | $18.44 | 64400 |
| 2021-08-23 | 18.73 | $18.62 | 45929 |
| 2021-08-20 | 18.74 | $18.56 | 42900 |
| 2021-08-19 | 18.76 | $18.84 | 37541 |
| 2021-08-18 | 18.75 | $18.91 | 20612 |
| 2021-08-17 | 18.75 | $18.94 | 20700 |
| 2021-08-16 | 18.73 | $18.85 | 19300 |
| 2021-08-13 | 18.72 | $18.75 | 25300 |
| 2021-08-12 | 18.73 | $18.99 | 93600 |
| 2021-08-11 | 18.73 | $19.03 | 90500 |
| 2021-08-10 | 18.72 | $18.75 | 19200 |
| 2021-08-09 | 18.74 | $18.77 | 10122 |
| 2021-08-06 | 18.75 | $18.64 | 23400 |
| 2021-08-05 | 18.76 | $18.78 | 15520 |
| 2021-08-04 | 18.75 | $18.56 | 14800 |
| 2021-08-03 | 18.77 | $18.56 | 20900 |
| 2021-08-02 | 18.78 | $18.81 | 28945 |
| 2021-07-30 | 18.78 | $18.40 | 62146 |
| 2021-07-29 | 18.80 | $18.65 | 46900 |
| 2021-07-28 | 18.81 | $18.58 | 35800 |
| 2021-07-27 | 18.81 | $18.65 | 18800 |
| 2021-07-26 | 18.83 | $18.81 | 14800 |
| 2021-07-23 | 18.83 | $18.85 | 25512 |
| 2021-07-22 | 18.84 | $18.65 | 43102 |
| 2021-07-21 | 18.88 | $18.90 | 16815 |
| 2021-07-20 | 18.90 | $18.67 | 18500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.13
2026-07-17
Close Price
$11.05
Vol: 360006
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.13
Average
16.31
Maximum
20.07
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.13 | $11.05 | 360006 |
| 2026-07-16 | 11.13 | $11.20 | 404440 |
| 2026-07-15 | 11.13 | $11.15 | 189543 |
| 2026-07-14 | 11.13 | $11.00 | 171700 |
| 2026-07-13 | 11.14 | $10.96 | 135100 |
| 2026-07-10 | 11.16 | $11.09 | 164200 |
| 2026-07-09 | 11.16 | $10.89 | 322932 |
| 2026-07-08 | 11.19 | $11.05 | 184503 |
| 2026-07-07 | 11.21 | $11.04 | 261821 |
| 2026-07-06 | 11.23 | $11.00 | 267414 |
| 2026-07-02 | 11.25 | $11.12 | 199648 |
| 2026-07-01 | 11.26 | $11.10 | 306254 |
| 2026-06-30 | 11.28 | $10.92 | 422300 |
| 2026-06-29 | 11.32 | $11.22 | 221420 |
| 2026-06-26 | 11.33 | $11.12 | 265318 |
| 2026-06-25 | 11.35 | $10.96 | 341440 |
| 2026-06-24 | 11.39 | $11.17 | 124643 |
| 2026-06-23 | 11.41 | $11.27 | 212246 |
| 2026-06-22 | 11.43 | $11.19 | 212031 |
| 2026-06-18 | 11.46 | $11.18 | 445200 |
| 2026-06-17 | 11.48 | $11.29 | 384766 |
| 2026-06-16 | 11.50 | $11.36 | 266641 |
| 2026-06-15 | 11.52 | $11.12 | 382088 |
| 2026-06-12 | 11.56 | $11.26 | 199900 |
| 2026-06-11 | 11.59 | $11.19 | 169620 |
| 2026-06-10 | 11.64 | $11.31 | 169428 |
| 2026-06-09 | 11.67 | $11.16 | 174500 |
| 2026-06-08 | 11.72 | $11.07 | 199304 |
| 2026-06-05 | 11.79 | $11.11 | 205204 |
| 2026-06-04 | 11.86 | $11.51 | 167515 |
| 2026-06-03 | 11.90 | $11.22 | 290199 |
| 2026-06-02 | 11.97 | $11.64 | 185477 |
| 2026-06-01 | 12.01 | $11.70 | 215300 |
| 2026-05-29 | 12.04 | $11.41 | 148841 |
| 2026-05-28 | 12.11 | $11.45 | 188800 |
| 2026-05-27 | 12.18 | $11.38 | 177500 |
| 2026-05-26 | 12.26 | $11.44 | 255230 |
| 2026-05-22 | 12.35 | $11.37 | 184200 |
| 2026-05-21 | 12.45 | $11.44 | 214002 |
| 2026-05-20 | 12.56 | $11.30 | 288200 |
| 2026-05-19 | 12.69 | $11.21 | 322100 |
| 2026-05-18 | 12.84 | $11.08 | 431332 |
| 2026-05-15 | 13.03 | $11.13 | 967201 |
| 2026-05-14 | 13.23 | $11.99 | 655619 |
| 2026-05-13 | 13.36 | $13.07 | 167804 |
| 2026-05-12 | 13.39 | $13.22 | 98567 |
| 2026-05-11 | 13.41 | $13.12 | 155282 |
| 2026-05-08 | 13.44 | $13.55 | 81529 |
| 2026-05-07 | 13.43 | $13.60 | 141800 |
| 2026-05-06 | 13.41 | $13.75 | 142332 |
| 2026-05-05 | 13.37 | $13.92 | 135800 |
| 2026-05-04 | 13.32 | $13.90 | 171700 |
| 2026-05-01 | 13.26 | $13.93 | 175124 |
| 2026-04-30 | 13.18 | $13.62 | 91028 |
| 2026-04-29 | 13.14 | $13.34 | 131011 |
| 2026-04-28 | 13.12 | $13.43 | 217335 |
| 2026-04-27 | 13.08 | $13.23 | 303929 |
| 2026-04-24 | 13.07 | $13.22 | 93529 |
| 2026-04-23 | 13.05 | $13.20 | 244242 |
| 2026-04-22 | 13.04 | $13.48 | 168800 |
| 2026-04-21 | 12.99 | $13.50 | 209300 |
| 2026-04-20 | 12.94 | $13.60 | 224127 |
| 2026-04-17 | 12.87 | $13.58 | 172920 |
| 2026-04-16 | 12.79 | $13.36 | 224048 |
| 2026-04-15 | 12.73 | $13.41 | 322041 |
| 2026-04-14 | 12.66 | $13.05 | 256300 |
| 2026-04-13 | 12.62 | $12.66 | 176441 |
| 2026-04-10 | 12.62 | $12.46 | 167600 |
| 2026-04-09 | 12.64 | $12.33 | 184632 |
| 2026-04-08 | 12.67 | $12.53 | 190721 |
| 2026-04-07 | 12.68 | $12.42 | 227004 |
| 2026-04-06 | 12.71 | $12.49 | 154000 |
| 2026-04-02 | 12.73 | $12.37 | 201000 |
| 2026-04-01 | 12.77 | $12.26 | 310441 |
| 2026-03-31 | 12.82 | $12.15 | 253442 |
| 2026-03-30 | 12.89 | $12.41 | 258402 |
| 2026-03-27 | 12.95 | $12.31 | 232727 |
| 2026-03-26 | 13.01 | $12.61 | 164806 |
| 2026-03-25 | 13.06 | $12.83 | 114900 |
| 2026-03-24 | 13.08 | $12.72 | 146825 |
| 2026-03-23 | 13.12 | $13.01 | 216000 |
| 2026-03-20 | 13.13 | $12.77 | 494900 |
| 2026-03-19 | 13.17 | $13.10 | 167700 |
| 2026-03-18 | 13.17 | $13.05 | 219800 |
| 2026-03-17 | 13.19 | $13.19 | 238601 |
| 2026-03-16 | 13.18 | $12.78 | 361532 |
| 2026-03-13 | 13.23 | $12.82 | 275517 |
| 2026-03-12 | 13.27 | $12.68 | 177332 |
| 2026-03-11 | 13.33 | $12.82 | 115970 |
| 2026-03-10 | 13.39 | $12.94 | 131021 |
| 2026-03-09 | 13.43 | $12.87 | 174507 |
| 2026-03-06 | 13.49 | $12.98 | 220400 |
| 2026-03-05 | 13.55 | $13.34 | 121500 |
| 2026-03-04 | 13.57 | $13.40 | 126039 |
| 2026-03-03 | 13.59 | $13.41 | 184009 |
| 2026-03-02 | 13.60 | $13.23 | 325416 |
| 2026-02-27 | 13.64 | $12.66 | 349587 |
| 2026-02-26 | 13.75 | $13.22 | 249200 |
| 2026-02-25 | 13.80 | $13.27 | 216503 |
| 2026-02-24 | 13.86 | $12.88 | 257100 |
| 2026-02-23 | 13.96 | $12.96 | 243181 |
| 2026-02-20 | 14.07 | $13.31 | 170406 |
| 2026-02-19 | 14.15 | $13.54 | 136700 |
| 2026-02-18 | 14.21 | $13.77 | 104100 |
| 2026-02-17 | 14.26 | $13.76 | 210324 |
| 2026-02-13 | 14.31 | $13.97 | 214427 |
| 2026-02-12 | 14.35 | $14.12 | 161500 |
| 2026-02-11 | 14.37 | $14.36 | 210621 |
| 2026-02-10 | 14.37 | $14.23 | 132351 |
| 2026-02-09 | 14.39 | $14.33 | 263002 |
| 2026-02-06 | 14.39 | $14.40 | 263900 |
| 2026-02-05 | 14.39 | $14.25 | 200607 |
| 2026-02-04 | 14.41 | $14.38 | 142211 |
| 2026-02-03 | 14.41 | $14.07 | 175400 |
| 2026-02-02 | 14.45 | $14.29 | 208121 |
| 2026-01-30 | 14.46 | $14.39 | 140919 |
| 2026-01-29 | 14.47 | $14.35 | 234119 |
| 2026-01-28 | 14.48 | $14.18 | 139737 |
| 2026-01-27 | 14.52 | $14.54 | 100729 |
| 2026-01-26 | 14.51 | $14.46 | 132876 |
| 2026-01-23 | 14.52 | $14.52 | 114440 |
| 2026-01-22 | 14.52 | $14.56 | 130779 |
| 2026-01-21 | 14.51 | $14.63 | 143108 |
| 2026-01-20 | 14.50 | $14.42 | 244131 |
| 2026-01-16 | 14.51 | $14.53 | 171823 |
| 2026-01-15 | 14.51 | $14.85 | 241500 |
| 2026-01-14 | 14.47 | $14.74 | 309600 |
| 2026-01-13 | 14.44 | $14.40 | 130630 |
| 2026-01-12 | 14.45 | $14.45 | 121400 |
| 2026-01-09 | 14.45 | $14.49 | 156208 |
| 2026-01-08 | 14.44 | $14.36 | 248400 |
| 2026-01-07 | 14.45 | $14.01 | 208425 |
| 2026-01-06 | 14.50 | $14.35 | 235700 |
| 2026-01-05 | 14.52 | $14.52 | 246100 |
| 2026-01-02 | 14.52 | $14.28 | 307100 |
| 2025-12-31 | 14.54 | $14.05 | 419814 |
| 2025-12-30 | 14.59 | $14.56 | 300440 |
| 2025-12-29 | 14.59 | $14.55 | 264000 |
| 2025-12-26 | 14.60 | $14.73 | 113012 |
| 2025-12-24 | 14.59 | $14.57 | 65300 |
| 2025-12-23 | 14.59 | $14.39 | 168417 |
| 2025-12-22 | 14.61 | $14.56 | 259100 |
| 2025-12-19 | 14.61 | $14.65 | 972100 |
| 2025-12-18 | 14.61 | $14.93 | 213852 |
| 2025-12-17 | 14.58 | $14.87 | 245046 |
| 2025-12-16 | 14.54 | $14.84 | 174500 |
| 2025-12-15 | 14.51 | $14.89 | 179300 |
| 2025-12-12 | 14.47 | $14.96 | 133719 |
| 2025-12-11 | 14.42 | $14.90 | 100912 |
| 2025-12-10 | 14.37 | $15.02 | 131504 |
| 2025-12-09 | 14.30 | $14.95 | 158700 |
| 2025-12-08 | 14.24 | $14.68 | 144600 |
| 2025-12-05 | 14.19 | $14.90 | 341100 |
| 2025-12-04 | 14.11 | $14.57 | 110400 |
| 2025-12-03 | 14.07 | $14.56 | 125300 |
| 2025-12-02 | 14.01 | $14.20 | 99120 |
| 2025-12-01 | 13.99 | $14.29 | 151800 |
| 2025-11-28 | 13.96 | $14.35 | 72300 |
| 2025-11-26 | 13.92 | $14.28 | 227800 |
| 2025-11-25 | 13.88 | $14.17 | 158400 |
| 2025-11-24 | 13.85 | $13.96 | 186500 |
| 2025-11-21 | 13.84 | $13.83 | 217651 |
| 2025-11-20 | 13.84 | $13.40 | 242700 |
| 2025-11-19 | 13.89 | $13.57 | 224420 |
| 2025-11-18 | 13.93 | $13.33 | 286334 |
| 2025-11-17 | 13.99 | $13.16 | 347851 |
| 2025-11-14 | 14.08 | $13.66 | 222210 |
| 2025-11-13 | 14.12 | $13.59 | 419967 |
| 2025-11-12 | 14.18 | $14.23 | 118800 |
| 2025-11-11 | 14.17 | $14.24 | 84732 |
| 2025-11-10 | 14.16 | $13.91 | 94400 |
| 2025-11-07 | 14.19 | $13.98 | 93300 |
| 2025-11-06 | 14.21 | $13.96 | 108872 |
| 2025-11-05 | 14.24 | $14.15 | 110700 |
| 2025-11-04 | 14.25 | $14.18 | 90800 |
| 2025-11-03 | 14.25 | $14.28 | 113417 |
| 2025-10-31 | 14.25 | $14.12 | 252536 |
| 2025-10-30 | 14.26 | $14.23 | 130248 |
| 2025-10-29 | 14.27 | $14.39 | 180900 |
| 2025-10-28 | 14.25 | $14.73 | 363800 |
| 2025-10-27 | 14.20 | $14.53 | 186823 |
| 2025-10-24 | 14.17 | $14.30 | 120301 |
| 2025-10-23 | 14.16 | $14.27 | 131249 |
| 2025-10-22 | 14.14 | $14.00 | 127607 |
| 2025-10-21 | 14.16 | $14.07 | 357548 |
| 2025-10-20 | 14.17 | $13.86 | 198639 |
| 2025-10-17 | 14.20 | $13.87 | 331000 |
| 2025-10-16 | 14.24 | $13.41 | 370100 |
| 2025-10-15 | 14.32 | $13.73 | 389000 |
| 2025-10-14 | 14.38 | $13.99 | 239525 |
| 2025-10-13 | 14.43 | $13.85 | 263805 |
| 2025-10-10 | 14.49 | $13.36 | 218431 |
| 2025-10-09 | 14.61 | $13.54 | 293600 |
| 2025-10-08 | 14.72 | $13.57 | 251900 |
| 2025-10-07 | 14.84 | $13.85 | 241613 |
| 2025-10-06 | 14.94 | $14.11 | 163000 |
| 2025-10-03 | 15.03 | $14.23 | 143336 |
| 2025-10-02 | 15.11 | $14.31 | 202035 |
| 2025-10-01 | 15.20 | $14.20 | 308700 |
| 2025-09-30 | 15.30 | $14.26 | 245300 |
| 2025-09-29 | 15.41 | $14.88 | 465500 |
| 2025-09-26 | 15.47 | $15.17 | 236500 |
| 2025-09-25 | 15.50 | $15.33 | 167409 |
| 2025-09-24 | 15.52 | $15.34 | 230325 |
| 2025-09-23 | 15.54 | $15.36 | 142900 |
| 2025-09-22 | 15.56 | $15.46 | 157793 |
| 2025-09-19 | 15.57 | $15.73 | 180832 |
| 2025-09-18 | 15.55 | $15.69 | 155119 |
| 2025-09-17 | 15.53 | $15.51 | 151700 |
| 2025-09-16 | 15.54 | $15.46 | 172719 |
| 2025-09-15 | 15.55 | $15.52 | 241173 |
| 2025-09-12 | 15.55 | $15.81 | 124800 |
| 2025-09-11 | 15.52 | $15.82 | 171100 |
| 2025-09-10 | 15.49 | $15.59 | 162328 |
| 2025-09-09 | 15.48 | $15.81 | 151545 |
| 2025-09-08 | 15.44 | $15.86 | 183500 |
| 2025-09-05 | 15.40 | $15.94 | 291500 |
| 2025-09-04 | 15.34 | $15.91 | 166835 |
| 2025-09-03 | 15.28 | $15.93 | 133900 |
| 2025-09-02 | 15.21 | $15.86 | 252006 |
| 2025-08-29 | 15.15 | $15.71 | 221627 |
| 2025-08-28 | 15.09 | $15.74 | 231600 |
| 2025-08-27 | 15.02 | $15.62 | 293547 |
| 2025-08-26 | 14.96 | $15.63 | 270908 |
| 2025-08-25 | 14.88 | $15.53 | 577877 |
| 2025-08-22 | 14.82 | $15.28 | 157100 |
| 2025-08-21 | 14.77 | $15.14 | 107122 |
| 2025-08-20 | 14.73 | $15.17 | 280009 |
| 2025-08-19 | 14.68 | $15.16 | 136626 |
| 2025-08-18 | 14.63 | $15.17 | 185275 |
| 2025-08-15 | 14.58 | $15.13 | 176225 |
| 2025-08-14 | 14.52 | $15.24 | 300742 |
| 2025-08-13 | 14.44 | $14.75 | 165801 |
| 2025-08-12 | 14.41 | $14.60 | 126045 |
| 2025-08-11 | 14.39 | $14.35 | 103822 |
| 2025-08-08 | 14.39 | $14.45 | 149105 |
| 2025-08-07 | 14.39 | $14.19 | 130217 |
| 2025-08-06 | 14.41 | $14.22 | 99555 |
| 2025-08-05 | 14.43 | $14.23 | 214700 |
| 2025-08-04 | 14.45 | $14.13 | 248648 |
| 2025-08-01 | 14.48 | $14.11 | 233048 |
| 2025-07-31 | 14.52 | $14.15 | 407915 |
| 2025-07-30 | 14.56 | $14.25 | 296800 |
| 2025-07-29 | 14.59 | $14.45 | 188914 |
| 2025-07-28 | 14.60 | $14.61 | 159400 |
| 2025-07-25 | 14.60 | $14.77 | 117009 |
| 2025-07-24 | 14.59 | $14.76 | 278100 |
| 2025-07-23 | 14.57 | $15.00 | 413519 |
| 2025-07-22 | 14.52 | $14.60 | 251200 |
| 2025-07-21 | 14.51 | $14.41 | 295415 |
| 2025-07-18 | 14.53 | $14.49 | 182693 |
| 2025-07-17 | 14.53 | $14.65 | 228600 |
| 2025-07-16 | 14.52 | $14.65 | 194416 |
| 2025-07-15 | 14.50 | $14.58 | 288000 |
| 2025-07-14 | 14.49 | $14.71 | 362732 |
| 2025-07-11 | 14.47 | $14.74 | 228832 |
| 2025-07-10 | 14.44 | $14.47 | 250425 |
| 2025-07-09 | 14.44 | $14.26 | 345666 |
| 2025-07-08 | 14.46 | $14.13 | 248100 |
| 2025-07-07 | 14.50 | $14.11 | 275620 |
| 2025-07-03 | 14.54 | $14.33 | 136717 |
| 2025-07-02 | 14.56 | $14.23 | 373730 |
| 2025-07-01 | 14.59 | $14.10 | 599500 |
| 2025-06-30 | 14.64 | $14.10 | 250421 |
| 2025-06-27 | 14.70 | $14.48 | 312800 |
| 2025-06-26 | 14.72 | $14.56 | 305300 |
| 2025-06-25 | 14.74 | $14.29 | 245627 |
| 2025-06-24 | 14.79 | $14.28 | 423600 |
| 2025-06-23 | 14.84 | $14.26 | 288006 |
| 2025-06-20 | 14.90 | $14.41 | 123900 |
| 2025-06-18 | 14.96 | $14.45 | 160576 |
| 2025-06-17 | 15.01 | $14.34 | 179142 |
| 2025-06-16 | 15.08 | $14.33 | 789610 |
| 2025-06-13 | 15.16 | $14.80 | 245448 |
| 2025-06-12 | 15.20 | $14.70 | 406406 |
| 2025-06-11 | 15.25 | $14.57 | 559532 |
| 2025-06-10 | 15.32 | $14.92 | 325625 |
| 2025-06-09 | 15.36 | $15.07 | 275238 |
| 2025-06-06 | 15.39 | $15.04 | 193700 |
| 2025-06-05 | 15.43 | $14.74 | 253100 |
| 2025-06-04 | 15.50 | $14.82 | 241500 |
| 2025-06-03 | 15.57 | $14.92 | 322200 |
| 2025-06-02 | 15.64 | $15.08 | 274000 |
| 2025-05-30 | 15.70 | $15.52 | 176500 |
| 2025-05-29 | 15.72 | $15.35 | 533200 |
| 2025-05-28 | 15.76 | $15.51 | 127900 |
| 2025-05-27 | 15.79 | $15.56 | 158700 |
| 2025-05-23 | 15.81 | $15.39 | 82600 |
| 2025-05-22 | 15.85 | $15.33 | 122100 |
| 2025-05-21 | 15.91 | $15.45 | 140116 |
| 2025-05-20 | 15.96 | $15.80 | 169927 |
| 2025-05-19 | 15.97 | $15.61 | 258400 |
| 2025-05-16 | 16.01 | $15.42 | 416819 |
| 2025-05-15 | 16.08 | $15.94 | 228350 |
| 2025-05-14 | 16.09 | $16.66 | 85652 |
| 2025-05-13 | 16.03 | $16.77 | 92800 |
| 2025-05-12 | 15.95 | $16.41 | 139774 |
| 2025-05-09 | 15.90 | $16.05 | 71816 |
| 2025-05-08 | 15.89 | $15.96 | 53805 |
| 2025-05-07 | 15.88 | $15.89 | 83397 |
| 2025-05-06 | 15.88 | $15.82 | 103747 |
| 2025-05-05 | 15.89 | $15.75 | 82300 |
| 2025-05-02 | 15.90 | $16.01 | 58143 |
| 2025-05-01 | 15.89 | $15.71 | 60500 |
| 2025-04-30 | 15.91 | $15.97 | 82338 |
| 2025-04-29 | 15.90 | $16.19 | 63608 |
| 2025-04-28 | 15.87 | $16.24 | 104543 |
| 2025-04-25 | 15.83 | $16.07 | 75911 |
| 2025-04-24 | 15.81 | $15.98 | 98006 |
| 2025-04-23 | 15.79 | $15.58 | 146300 |
| 2025-04-22 | 15.81 | $15.43 | 113357 |
| 2025-04-21 | 15.85 | $15.13 | 127100 |
| 2025-04-17 | 15.92 | $15.50 | 124700 |
| 2025-04-16 | 15.97 | $15.17 | 179330 |
| 2025-04-15 | 16.05 | $15.20 | 217318 |
| 2025-04-14 | 16.14 | $14.76 | 166500 |
| 2025-04-11 | 16.29 | $14.51 | 168147 |
| 2025-04-10 | 16.48 | $14.61 | 231431 |
| 2025-04-09 | 16.67 | $15.32 | 325418 |
| 2025-04-08 | 16.81 | $14.20 | 299727 |
| 2025-04-07 | 17.09 | $14.63 | 532400 |
| 2025-04-04 | 17.35 | $15.71 | 547243 |
| 2025-04-03 | 17.52 | $16.88 | 157400 |
| 2025-04-02 | 17.59 | $17.06 | 115621 |
| 2025-04-01 | 17.64 | $17.13 | 120729 |
| 2025-03-31 | 17.70 | $17.12 | 169100 |
| 2025-03-28 | 17.76 | $17.52 | 113525 |
| 2025-03-27 | 17.78 | $17.79 | 118400 |
| 2025-03-26 | 17.78 | $17.82 | 111141 |
| 2025-03-25 | 17.78 | $17.78 | 132113 |
| 2025-03-24 | 17.78 | $17.85 | 120400 |
| 2025-03-21 | 17.77 | $17.63 | 109900 |
| 2025-03-20 | 17.79 | $17.74 | 87040 |
| 2025-03-19 | 17.79 | $17.67 | 108700 |
| 2025-03-18 | 17.80 | $17.54 | 101500 |
| 2025-03-17 | 17.83 | $17.46 | 116083 |
| 2025-03-14 | 17.87 | $17.12 | 171302 |
| 2025-03-13 | 17.95 | $16.82 | 176610 |
| 2025-03-12 | 18.07 | $17.02 | 164146 |
| 2025-03-11 | 18.18 | $16.99 | 218200 |
| 2025-03-10 | 18.31 | $17.17 | 227105 |
| 2025-03-07 | 18.43 | $17.37 | 166219 |
| 2025-03-06 | 18.54 | $17.19 | 207800 |
| 2025-03-05 | 18.68 | $17.49 | 213067 |
| 2025-03-04 | 18.80 | $17.72 | 146000 |
| 2025-03-03 | 18.92 | $18.15 | 134728 |
| 2025-02-28 | 19.00 | $18.41 | 153600 |
| 2025-02-27 | 19.06 | $18.04 | 129764 |
| 2025-02-26 | 19.17 | $18.13 | 200000 |
| 2025-02-25 | 19.28 | $18.27 | 169210 |
| 2025-02-24 | 19.38 | $18.23 | 245200 |
| 2025-02-21 | 19.50 | $18.44 | 409781 |
| 2025-02-20 | 19.61 | $19.05 | 282158 |
| 2025-02-19 | 19.67 | $20.00 | 150900 |
| 2025-02-18 | 19.64 | $20.00 | 130223 |
| 2025-02-14 | 19.60 | $19.95 | 91600 |
| 2025-02-13 | 19.57 | $19.97 | 86800 |
| 2025-02-12 | 19.52 | $19.82 | 138534 |
| 2025-02-11 | 19.49 | $19.67 | 120516 |
| 2025-02-10 | 19.47 | $19.57 | 63836 |
| 2025-02-07 | 19.46 | $19.66 | 47148 |
| 2025-02-06 | 19.44 | $19.71 | 73100 |
| 2025-02-05 | 19.41 | $19.62 | 86130 |
| 2025-02-04 | 19.39 | $19.53 | 48649 |
| 2025-02-03 | 19.38 | $19.51 | 103700 |
| 2025-01-31 | 19.36 | $19.60 | 50418 |
| 2025-01-30 | 19.34 | $19.53 | 76366 |
| 2025-01-29 | 19.32 | $19.27 | 87001 |
| 2025-01-28 | 19.32 | $19.44 | 47327 |
| 2025-01-27 | 19.31 | $19.28 | 93100 |
| 2025-01-24 | 19.31 | $19.49 | 68100 |
| 2025-01-23 | 19.29 | $19.59 | 45140 |
| 2025-01-22 | 19.26 | $19.46 | 56727 |
| 2025-01-21 | 19.24 | $19.60 | 80800 |
| 2025-01-17 | 19.21 | $19.34 | 74403 |
| 2025-01-16 | 19.19 | $19.36 | 69700 |
| 2025-01-15 | 19.17 | $19.22 | 114000 |
| 2025-01-14 | 19.17 | $19.06 | 103542 |
| 2025-01-13 | 19.18 | $18.62 | 53429 |
| 2025-01-10 | 19.24 | $18.52 | 71900 |
| 2025-01-08 | 19.31 | $18.80 | 103800 |
| 2025-01-07 | 19.37 | $18.82 | 70216 |
| 2025-01-06 | 19.43 | $18.94 | 145600 |
| 2025-01-03 | 19.48 | $19.29 | 93900 |
| 2025-01-02 | 19.50 | $19.21 | 119200 |
| 2024-12-31 | 19.53 | $19.22 | 96400 |
| 2024-12-30 | 19.56 | $19.68 | 114297 |
| 2024-12-27 | 19.55 | $19.75 | 116700 |
| 2024-12-26 | 19.53 | $19.90 | 80934 |
| 2024-12-24 | 19.49 | $19.81 | 55521 |
| 2024-12-23 | 19.45 | $19.65 | 130300 |
| 2024-12-20 | 19.43 | $19.52 | 110900 |
| 2024-12-19 | 19.42 | $19.34 | 175644 |
| 2024-12-18 | 19.43 | $19.23 | 164931 |
| 2024-12-17 | 19.45 | $19.56 | 117600 |
| 2024-12-16 | 19.44 | $19.82 | 98900 |
| 2024-12-13 | 19.40 | $19.98 | 100414 |
| 2024-12-12 | 19.34 | $19.91 | 123800 |
| 2024-12-11 | 19.28 | $19.78 | 83300 |
| 2024-12-10 | 19.23 | $19.72 | 110947 |
| 2024-12-09 | 19.18 | $19.67 | 143905 |
| 2024-12-06 | 19.13 | $19.47 | 69934 |
| 2024-12-05 | 19.09 | $19.46 | 87100 |
| 2024-12-04 | 19.05 | $19.52 | 79500 |
| 2024-12-03 | 19.00 | $19.51 | 68700 |
| 2024-12-02 | 18.95 | $19.39 | 118445 |
| 2024-11-29 | 18.90 | $19.36 | 48500 |
| 2024-11-27 | 18.86 | $19.29 | 141811 |
| 2024-11-26 | 18.81 | $19.27 | 87921 |
| 2024-11-25 | 18.76 | $19.18 | 88639 |
| 2024-11-22 | 18.72 | $19.22 | 97800 |
| 2024-11-21 | 18.66 | $19.06 | 65600 |
| 2024-11-20 | 18.62 | $19.07 | 68736 |
| 2024-11-19 | 18.58 | $19.12 | 56000 |
| 2024-11-18 | 18.52 | $19.01 | 134122 |
| 2024-11-15 | 18.47 | $18.98 | 76330 |
| 2024-11-14 | 18.41 | $19.13 | 145944 |
| 2024-11-13 | 18.34 | $18.78 | 141602 |
| 2024-11-12 | 18.29 | $18.81 | 300500 |
| 2024-11-11 | 18.24 | $18.22 | 133202 |
| 2024-11-08 | 18.24 | $18.30 | 112413 |
| 2024-11-07 | 18.23 | $18.27 | 121800 |
| 2024-11-06 | 18.23 | $18.21 | 104208 |
| 2024-11-05 | 18.23 | $17.66 | 98723 |
| 2024-11-04 | 18.29 | $17.55 | 212120 |
| 2024-11-01 | 18.37 | $18.02 | 103810 |
| 2024-10-31 | 18.40 | $18.19 | 81413 |
| 2024-10-30 | 18.43 | $18.27 | 64817 |
| 2024-10-29 | 18.44 | $18.30 | 94700 |
| 2024-10-28 | 18.46 | $18.50 | 105975 |
| 2024-10-25 | 18.45 | $18.39 | 71300 |
| 2024-10-24 | 18.46 | $18.50 | 109504 |
| 2024-10-23 | 18.46 | $18.39 | 67628 |
| 2024-10-22 | 18.46 | $18.45 | 113800 |
| 2024-10-21 | 18.46 | $18.56 | 101616 |
| 2024-10-18 | 18.45 | $18.59 | 71600 |
| 2024-10-17 | 18.44 | $18.51 | 71829 |
| 2024-10-16 | 18.43 | $18.60 | 83500 |
| 2024-10-15 | 18.42 | $18.46 | 146400 |
| 2024-10-14 | 18.41 | $18.44 | 92014 |
| 2024-10-11 | 18.41 | $18.35 | 97100 |
| 2024-10-10 | 18.41 | $18.33 | 95602 |
| 2024-10-09 | 18.42 | $18.25 | 77700 |
| 2024-10-08 | 18.44 | $18.27 | 100830 |
| 2024-10-07 | 18.46 | $18.18 | 116023 |
| 2024-10-04 | 18.49 | $18.30 | 59600 |
| 2024-10-03 | 18.51 | $18.26 | 74515 |
| 2024-10-02 | 18.53 | $18.25 | 113200 |
| 2024-10-01 | 18.56 | $18.22 | 123598 |
| 2024-09-30 | 18.60 | $18.50 | 143133 |
| 2024-09-27 | 18.61 | $18.84 | 111018 |
| 2024-09-26 | 18.59 | $18.78 | 143000 |
| 2024-09-25 | 18.56 | $18.75 | 162100 |
| 2024-09-24 | 18.55 | $18.98 | 153600 |
| 2024-09-23 | 18.50 | $18.99 | 76900 |
| 2024-09-20 | 18.45 | $18.88 | 95946 |
| 2024-09-19 | 18.40 | $18.98 | 111347 |
| 2024-09-18 | 18.34 | $18.71 | 102100 |
| 2024-09-17 | 18.30 | $18.77 | 159300 |
| 2024-09-16 | 18.25 | $18.55 | 98700 |
| 2024-09-13 | 18.22 | $18.36 | 106100 |
| 2024-09-12 | 18.21 | $18.14 | 76007 |
| 2024-09-11 | 18.22 | $18.07 | 76213 |
| 2024-09-10 | 18.23 | $18.00 | 101600 |
| 2024-09-09 | 18.26 | $18.09 | 109706 |
| 2024-09-06 | 18.27 | $17.96 | 90300 |
| 2024-09-05 | 18.31 | $18.34 | 74112 |
| 2024-09-04 | 18.30 | $18.28 | 84122 |
| 2024-09-03 | 18.30 | $18.29 | 86418 |
| 2024-08-30 | 18.31 | $18.38 | 127200 |
| 2024-08-29 | 18.30 | $18.50 | 98421 |
| 2024-08-28 | 18.28 | $18.39 | 73526 |
| 2024-08-27 | 18.26 | $18.30 | 137600 |
| 2024-08-26 | 18.26 | $18.36 | 166600 |
| 2024-08-23 | 18.25 | $18.36 | 155600 |
| 2024-08-22 | 18.24 | $18.28 | 63900 |
| 2024-08-21 | 18.23 | $18.30 | 61500 |
| 2024-08-20 | 18.23 | $18.24 | 110600 |
| 2024-08-19 | 18.23 | $18.25 | 102148 |
| 2024-08-16 | 18.22 | $18.16 | 53700 |
| 2024-08-15 | 18.23 | $18.02 | 167433 |
| 2024-08-14 | 18.25 | $17.82 | 203600 |
| 2024-08-13 | 18.30 | $17.77 | 266606 |
| 2024-08-12 | 18.35 | $17.98 | 88500 |
| 2024-08-09 | 18.39 | $17.81 | 104600 |
| 2024-08-08 | 18.45 | $17.76 | 81100 |
| 2024-08-07 | 18.53 | $17.65 | 91300 |
| 2024-08-06 | 18.62 | $17.80 | 103208 |
| 2024-08-05 | 18.71 | $17.47 | 310111 |
| 2024-08-02 | 18.84 | $18.06 | 136300 |
| 2024-08-01 | 18.92 | $18.71 | 104844 |
| 2024-07-31 | 18.94 | $18.94 | 91700 |
| 2024-07-30 | 18.94 | $19.04 | 98000 |
| 2024-07-29 | 18.93 | $18.85 | 117946 |
| 2024-07-26 | 18.94 | $18.72 | 85400 |
| 2024-07-25 | 18.96 | $18.63 | 96700 |
| 2024-07-24 | 19.00 | $18.70 | 79823 |
| 2024-07-23 | 19.03 | $18.89 | 65638 |
| 2024-07-22 | 19.04 | $18.95 | 86904 |
| 2024-07-19 | 19.05 | $18.77 | 99744 |
| 2024-07-18 | 19.08 | $18.89 | 140300 |
| 2024-07-17 | 19.10 | $19.18 | 204602 |
| 2024-07-16 | 19.09 | $19.25 | 136142 |
| 2024-07-15 | 19.08 | $19.30 | 155600 |
| 2024-07-12 | 19.05 | $19.39 | 243500 |
| 2024-07-11 | 19.02 | $19.31 | 130300 |
| 2024-07-10 | 18.99 | $19.43 | 150300 |
| 2024-07-09 | 18.94 | $19.38 | 111300 |
| 2024-07-08 | 18.89 | $19.44 | 177222 |
| 2024-07-05 | 18.84 | $19.41 | 203542 |
| 2024-07-03 | 18.78 | $19.27 | 105918 |
| 2024-07-02 | 18.72 | $19.35 | 301533 |
| 2024-07-01 | 18.66 | $18.75 | 247700 |
| 2024-06-28 | 18.65 | $18.78 | 259435 |
| 2024-06-27 | 18.64 | $18.96 | 268141 |
| 2024-06-26 | 18.60 | $19.10 | 139100 |
| 2024-06-25 | 18.55 | $19.02 | 177905 |
| 2024-06-24 | 18.50 | $19.04 | 614822 |
| 2024-06-21 | 18.44 | $18.72 | 136427 |
| 2024-06-20 | 18.41 | $18.78 | 122900 |
| 2024-06-18 | 18.37 | $18.63 | 245600 |
| 2024-06-17 | 18.35 | $18.52 | 172841 |
| 2024-06-14 | 18.33 | $18.53 | 149905 |
| 2024-06-13 | 18.31 | $18.48 | 164057 |
| 2024-06-12 | 18.29 | $18.61 | 146019 |
| 2024-06-11 | 18.26 | $18.68 | 180636 |
| 2024-06-10 | 18.21 | $19.01 | 252065 |
| 2024-06-07 | 18.13 | $18.79 | 144333 |
| 2024-06-06 | 18.06 | $18.66 | 220160 |
| 2024-06-05 | 17.99 | $18.36 | 528305 |
| 2024-06-04 | 17.95 | $18.30 | 255300 |
| 2024-06-03 | 17.92 | $18.31 | 164400 |
| 2024-05-31 | 17.88 | $18.14 | 96737 |
| 2024-05-30 | 17.85 | $18.16 | 107803 |
| 2024-05-29 | 17.82 | $18.08 | 134000 |
| 2024-05-28 | 17.79 | $18.06 | 104703 |
| 2024-05-24 | 17.76 | $17.99 | 138013 |
| 2024-05-23 | 17.74 | $17.81 | 204930 |
| 2024-05-22 | 17.73 | $17.92 | 231600 |
| 2024-05-21 | 17.71 | $17.98 | 314040 |
| 2024-05-20 | 17.68 | $17.85 | 225743 |
| 2024-05-17 | 17.66 | $17.88 | 256900 |
| 2024-05-16 | 17.64 | $17.81 | 1.7M |
| 2024-05-15 | 17.62 | $18.11 | 164912 |
| 2024-05-14 | 17.57 | $18.14 | 344931 |
| 2024-05-13 | 17.51 | $17.94 | 156401 |
| 2024-05-10 | 17.46 | $18.19 | 263713 |
| 2024-05-09 | 17.39 | $17.94 | 263800 |
| 2024-05-08 | 17.33 | $17.63 | 86037 |
| 2024-05-07 | 17.30 | $17.51 | 60129 |
| 2024-05-06 | 17.28 | $17.58 | 73100 |
| 2024-05-03 | 17.24 | $17.49 | 98200 |
| 2024-05-02 | 17.22 | $17.34 | 79082 |
| 2024-05-01 | 17.21 | $17.36 | 53028 |
| 2024-04-30 | 17.19 | $17.33 | 64100 |
| 2024-04-29 | 17.17 | $17.40 | 102725 |
| 2024-04-26 | 17.15 | $17.35 | 168200 |
| 2024-04-25 | 17.13 | $17.24 | 66720 |
| 2024-04-24 | 17.12 | $17.24 | 192828 |
| 2024-04-23 | 17.11 | $17.19 | 108700 |
| 2024-04-22 | 17.10 | $17.17 | 75005 |
| 2024-04-19 | 17.09 | $17.17 | 78349 |
| 2024-04-18 | 17.08 | $17.08 | 97600 |
| 2024-04-17 | 17.08 | $17.00 | 50914 |
| 2024-04-16 | 17.09 | $16.98 | 60900 |
| 2024-04-15 | 17.10 | $16.96 | 99000 |
| 2024-04-12 | 17.12 | $16.96 | 82400 |
| 2024-04-11 | 17.13 | $17.11 | 103118 |
| 2024-04-10 | 17.13 | $17.03 | 109900 |
| 2024-04-09 | 17.14 | $17.05 | 74200 |
| 2024-04-08 | 17.15 | $17.09 | 86800 |
| 2024-04-05 | 17.16 | $17.08 | 91400 |
| 2024-04-04 | 17.17 | $17.00 | 261212 |
| 2024-04-03 | 17.19 | $17.18 | 60600 |
| 2024-04-02 | 17.19 | $17.14 | 81200 |
| 2024-04-01 | 17.19 | $17.18 | 90905 |
| 2024-03-28 | 17.20 | $17.26 | 118000 |
| 2024-03-27 | 17.19 | $17.03 | 170500 |
| 2024-03-26 | 17.21 | $17.66 | 78300 |
| 2024-03-25 | 17.16 | $17.65 | 121100 |
| 2024-03-22 | 17.11 | $17.60 | 79300 |
| 2024-03-21 | 17.05 | $17.60 | 74148 |
| 2024-03-20 | 17.00 | $17.50 | 109100 |
| 2024-03-19 | 16.94 | $17.36 | 88414 |
| 2024-03-18 | 16.90 | $17.20 | 83932 |
| 2024-03-15 | 16.87 | $17.20 | 102401 |
| 2024-03-14 | 16.83 | $16.99 | 126100 |
| 2024-03-13 | 16.82 | $17.25 | 73544 |
| 2024-03-12 | 16.77 | $17.25 | 57600 |
| 2024-03-11 | 16.72 | $17.06 | 71900 |
| 2024-03-08 | 16.69 | $16.99 | 72546 |
| 2024-03-07 | 16.65 | $16.86 | 80543 |
| 2024-03-06 | 16.63 | $16.76 | 70208 |
| 2024-03-05 | 16.62 | $16.65 | 113403 |
| 2024-03-04 | 16.61 | $16.79 | 67720 |
| 2024-03-01 | 16.60 | $16.72 | 74349 |
| 2024-02-29 | 16.58 | $16.76 | 92330 |
| 2024-02-28 | 16.56 | $16.63 | 77248 |
| 2024-02-27 | 16.56 | $16.92 | 157200 |
| 2024-02-26 | 16.52 | $16.82 | 133342 |
| 2024-02-23 | 16.49 | $16.86 | 106705 |
| 2024-02-22 | 16.45 | $16.97 | 220628 |
| 2024-02-21 | 16.39 | $16.50 | 68500 |
| 2024-02-20 | 16.38 | $16.39 | 55500 |
| 2024-02-16 | 16.38 | $16.39 | 51300 |
| 2024-02-15 | 16.38 | $16.41 | 52301 |
| 2024-02-14 | 16.38 | $16.13 | 57100 |
| 2024-02-13 | 16.40 | $16.09 | 72349 |
| 2024-02-12 | 16.44 | $16.27 | 58400 |
| 2024-02-09 | 16.45 | $16.12 | 55008 |
| 2024-02-08 | 16.49 | $16.03 | 135800 |
| 2024-02-07 | 16.54 | $16.09 | 77400 |
| 2024-02-06 | 16.59 | $16.12 | 92610 |
| 2024-02-05 | 16.63 | $16.17 | 60215 |
| 2024-02-02 | 16.68 | $16.33 | 73600 |
| 2024-02-01 | 16.72 | $16.38 | 140400 |
| 2024-01-31 | 16.76 | $16.38 | 147100 |
| 2024-01-30 | 16.80 | $16.65 | 71300 |
| 2024-01-29 | 16.81 | $16.56 | 127100 |
| 2024-01-26 | 16.84 | $16.77 | 77912 |
| 2024-01-25 | 16.85 | $16.65 | 85806 |
| 2024-01-24 | 16.87 | $16.41 | 93555 |
| 2024-01-23 | 16.91 | $16.50 | 62535 |
| 2024-01-22 | 16.96 | $16.65 | 149333 |
| 2024-01-19 | 16.99 | $16.54 | 113105 |
| 2024-01-18 | 17.04 | $16.66 | 57421 |
| 2024-01-17 | 17.08 | $16.73 | 90800 |
| 2024-01-16 | 17.11 | $16.73 | 136900 |
| 2024-01-12 | 17.15 | $16.99 | 82838 |
| 2024-01-11 | 17.17 | $16.92 | 105900 |
| 2024-01-10 | 17.20 | $17.06 | 77742 |
| 2024-01-09 | 17.21 | $17.15 | 62300 |
| 2024-01-08 | 17.22 | $17.26 | 128204 |
| 2024-01-05 | 17.22 | $17.20 | 79504 |
| 2024-01-04 | 17.22 | $17.24 | 99100 |
| 2024-01-03 | 17.21 | $16.91 | 198121 |
| 2024-01-02 | 17.25 | $17.21 | 206808 |
| 2023-12-29 | 17.25 | $17.38 | 112315 |
| 2023-12-28 | 17.24 | $17.46 | 105905 |
| 2023-12-27 | 17.21 | $17.95 | 161900 |
| 2023-12-26 | 17.14 | $17.91 | 157504 |
| 2023-12-22 | 17.05 | $17.70 | 100187 |
| 2023-12-21 | 16.99 | $17.58 | 88800 |
| 2023-12-20 | 16.92 | $17.41 | 135000 |
| 2023-12-19 | 16.87 | $17.32 | 87245 |
| 2023-12-18 | 16.83 | $17.14 | 116700 |
| 2023-12-15 | 16.79 | $17.26 | 133400 |
| 2023-12-14 | 16.74 | $17.24 | 145460 |
| 2023-12-13 | 16.69 | $16.93 | 182412 |
| 2023-12-12 | 16.67 | $16.93 | 87005 |
| 2023-12-11 | 16.64 | $16.78 | 76500 |
| 2023-12-08 | 16.62 | $16.66 | 59700 |
| 2023-12-07 | 16.62 | $16.70 | 91100 |
| 2023-12-06 | 16.61 | $16.72 | 69900 |
| 2023-12-05 | 16.60 | $16.83 | 56948 |
| 2023-12-04 | 16.57 | $16.85 | 119500 |
| 2023-12-01 | 16.55 | $16.70 | 77815 |
| 2023-11-30 | 16.53 | $16.68 | 81000 |
| 2023-11-29 | 16.51 | $16.62 | 59614 |
| 2023-11-28 | 16.50 | $16.69 | 146600 |
| 2023-11-27 | 16.48 | $16.62 | 91300 |
| 2023-11-24 | 16.47 | $16.63 | 102305 |
| 2023-11-22 | 16.45 | $16.66 | 71260 |
| 2023-11-21 | 16.43 | $16.62 | 50900 |
| 2023-11-20 | 16.41 | $16.61 | 233142 |
| 2023-11-17 | 16.39 | $16.43 | 92100 |
| 2023-11-16 | 16.38 | $16.43 | 72200 |
| 2023-11-15 | 16.38 | $16.71 | 56600 |
| 2023-11-14 | 16.34 | $16.80 | 60900 |
| 2023-11-13 | 16.30 | $16.59 | 160842 |
| 2023-11-10 | 16.27 | $17.01 | 137520 |
| 2023-11-09 | 16.19 | $16.37 | 160707 |
| 2023-11-08 | 16.17 | $16.26 | 67220 |
| 2023-11-07 | 16.16 | $16.40 | 59500 |
| 2023-11-06 | 16.13 | $16.40 | 171731 |
| 2023-11-03 | 16.10 | $16.44 | 51800 |
| 2023-11-02 | 16.07 | $16.23 | 81239 |
| 2023-11-01 | 16.05 | $15.79 | 120146 |
| 2023-10-31 | 16.08 | $15.55 | 80100 |
| 2023-10-30 | 16.14 | $15.63 | 48100 |
| 2023-10-27 | 16.19 | $15.45 | 111900 |
| 2023-10-26 | 16.27 | $15.59 | 54705 |
| 2023-10-25 | 16.34 | $15.58 | 54106 |
| 2023-10-24 | 16.42 | $15.81 | 54600 |
| 2023-10-23 | 16.48 | $15.59 | 119700 |
| 2023-10-20 | 16.58 | $16.05 | 92610 |
| 2023-10-19 | 16.63 | $16.28 | 78300 |
| 2023-10-18 | 16.67 | $16.44 | 65800 |
| 2023-10-17 | 16.69 | $16.87 | 105800 |
| 2023-10-16 | 16.67 | $16.91 | 132312 |
| 2023-10-13 | 16.65 | $16.54 | 43300 |
| 2023-10-12 | 16.66 | $16.55 | 57432 |
| 2023-10-11 | 16.67 | $16.60 | 44702 |
| 2023-10-10 | 16.68 | $16.59 | 41000 |
| 2023-10-09 | 16.69 | $16.61 | 54116 |
| 2023-10-06 | 16.70 | $16.45 | 64800 |
| 2023-10-05 | 16.72 | $16.30 | 48210 |
| 2023-10-04 | 16.77 | $16.28 | 89313 |
| 2023-10-03 | 16.82 | $16.36 | 145600 |
| 2023-10-02 | 16.87 | $16.62 | 157540 |
| 2023-09-29 | 16.89 | $17.10 | 223900 |
| 2023-09-28 | 16.87 | $16.99 | 138737 |
| 2023-09-27 | 16.86 | $17.37 | 166213 |
| 2023-09-26 | 16.80 | $17.13 | 135200 |
| 2023-09-25 | 16.77 | $17.43 | 214331 |
| 2023-09-22 | 16.70 | $17.15 | 88050 |
| 2023-09-21 | 16.65 | $16.86 | 123900 |
| 2023-09-20 | 16.63 | $17.20 | 169128 |
| 2023-09-19 | 16.57 | $17.00 | 129747 |
| 2023-09-18 | 16.53 | $16.87 | 201400 |
| 2023-09-15 | 16.49 | $16.78 | 142111 |
| 2023-09-14 | 16.46 | $16.51 | 87831 |
| 2023-09-13 | 16.45 | $16.34 | 69713 |
| 2023-09-12 | 16.47 | $16.37 | 108600 |
| 2023-09-11 | 16.48 | $16.46 | 197700 |
| 2023-09-08 | 16.48 | $16.58 | 92519 |
| 2023-09-07 | 16.47 | $16.49 | 124738 |
| 2023-09-06 | 16.47 | $16.13 | 98920 |
| 2023-09-05 | 16.50 | $16.30 | 95307 |
| 2023-09-01 | 16.52 | $16.61 | 50400 |
| 2023-08-31 | 16.51 | $16.38 | 124900 |
| 2023-08-30 | 16.53 | $16.62 | 71800 |
| 2023-08-29 | 16.52 | $16.58 | 83400 |
| 2023-08-28 | 16.51 | $16.51 | 78717 |
| 2023-08-25 | 16.51 | $16.46 | 79001 |
| 2023-08-24 | 16.52 | $16.36 | 58500 |
| 2023-08-23 | 16.53 | $16.40 | 153238 |
| 2023-08-22 | 16.55 | $16.28 | 126331 |
| 2023-08-21 | 16.57 | $16.60 | 69000 |
| 2023-08-18 | 16.57 | $16.57 | 107100 |
| 2023-08-17 | 16.57 | $16.45 | 52200 |
| 2023-08-16 | 16.58 | $16.60 | 286101 |
| 2023-08-15 | 16.58 | $16.76 | 78848 |
| 2023-08-14 | 16.56 | $17.02 | 157301 |
| 2023-08-11 | 16.52 | $17.05 | 345446 |
| 2023-08-10 | 16.46 | $16.64 | 176700 |
| 2023-08-09 | 16.44 | $16.67 | 55842 |
| 2023-08-08 | 16.42 | $16.62 | 92739 |
| 2023-08-07 | 16.40 | $16.70 | 61900 |
| 2023-08-04 | 16.36 | $16.59 | 60820 |
| 2023-08-03 | 16.34 | $16.56 | 49000 |
| 2023-08-02 | 16.32 | $16.79 | 123219 |
| 2023-08-01 | 16.27 | $16.71 | 102328 |
| 2023-07-31 | 16.22 | $16.78 | 94627 |
| 2023-07-28 | 16.16 | $16.89 | 123811 |
| 2023-07-27 | 16.09 | $16.74 | 183747 |
| 2023-07-26 | 16.02 | $16.97 | 137931 |
| 2023-07-25 | 15.92 | $16.63 | 146000 |
| 2023-07-24 | 15.84 | $16.71 | 169700 |
| 2023-07-21 | 15.75 | $16.42 | 152036 |
| 2023-07-20 | 15.68 | $16.29 | 144500 |
| 2023-07-19 | 15.62 | $16.50 | 133248 |
| 2023-07-18 | 15.52 | $16.55 | 145500 |
| 2023-07-17 | 15.42 | $16.33 | 214100 |
| 2023-07-14 | 15.32 | $16.20 | 171302 |
| 2023-07-13 | 15.23 | $16.14 | 151375 |
| 2023-07-12 | 15.13 | $15.96 | 148000 |
| 2023-07-11 | 15.04 | $15.84 | 155000 |
| 2023-07-10 | 14.96 | $15.82 | 142428 |
| 2023-07-07 | 14.87 | $15.85 | 190802 |
| 2023-07-06 | 14.76 | $15.67 | 198800 |
| 2023-07-05 | 14.67 | $15.59 | 282839 |
| 2023-07-03 | 14.57 | $15.60 | 224019 |
| 2023-06-30 | 14.46 | $15.14 | 225958 |
| 2023-06-29 | 14.39 | $14.67 | 206500 |
| 2023-06-28 | 14.36 | $14.87 | 177744 |
| 2023-06-27 | 14.31 | $14.79 | 141951 |
| 2023-06-26 | 14.26 | $14.62 | 144306 |
| 2023-06-23 | 14.22 | $14.47 | 156300 |
| 2023-06-22 | 14.20 | $14.66 | 164614 |
| 2023-06-21 | 14.15 | $14.68 | 132000 |
| 2023-06-20 | 14.09 | $14.66 | 141501 |
| 2023-06-16 | 14.03 | $14.50 | 65000 |
| 2023-06-15 | 13.98 | $14.51 | 76023 |
| 2023-06-14 | 13.93 | $14.30 | 102800 |
| 2023-06-13 | 13.89 | $14.33 | 92430 |
| 2023-06-12 | 13.84 | $14.34 | 107300 |
| 2023-06-09 | 13.79 | $14.08 | 137345 |
| 2023-06-08 | 13.76 | $14.02 | 143700 |
| 2023-06-07 | 13.73 | $13.99 | 263830 |
| 2023-06-06 | 13.70 | $13.84 | 199325 |
| 2023-06-05 | 13.69 | $13.74 | 123400 |
| 2023-06-02 | 13.68 | $13.65 | 204921 |
| 2023-06-01 | 13.68 | $13.63 | 65500 |
| 2023-05-31 | 13.69 | $13.48 | 56300 |
| 2023-05-30 | 13.71 | $13.50 | 60600 |
| 2023-05-26 | 13.73 | $13.62 | 70341 |
| 2023-05-25 | 13.74 | $13.47 | 69300 |
| 2023-05-24 | 13.77 | $13.75 | 71934 |
| 2023-05-23 | 13.78 | $13.76 | 125625 |
| 2023-05-22 | 13.78 | $13.74 | 146900 |
| 2023-05-19 | 13.78 | $13.79 | 174602 |
| 2023-05-18 | 13.78 | $13.75 | 85500 |
| 2023-05-17 | 13.78 | $13.84 | 101032 |
| 2023-05-16 | 13.78 | $13.61 | 102500 |
| 2023-05-15 | 13.79 | $13.74 | 95967 |
| 2023-05-12 | 13.80 | $13.83 | 82400 |
| 2023-05-11 | 13.80 | $13.59 | 70100 |
| 2023-05-10 | 13.82 | $13.69 | 97943 |
| 2023-05-09 | 13.83 | $13.52 | 79885 |
| 2023-05-08 | 13.86 | $13.63 | 89821 |
| 2023-05-05 | 13.89 | $13.48 | 93800 |
| 2023-05-04 | 13.93 | $13.23 | 110294 |
| 2023-05-03 | 14.01 | $13.61 | 60042 |
| 2023-05-02 | 14.05 | $13.68 | 109521 |
| 2023-05-01 | 14.09 | $14.01 | 76614 |
| 2023-04-28 | 14.09 | $14.10 | 57443 |
| 2023-04-27 | 14.09 | $14.07 | 185521 |
| 2023-04-26 | 14.10 | $13.78 | 179231 |
| 2023-04-25 | 14.13 | $13.90 | 118000 |
| 2023-04-24 | 14.15 | $14.27 | 51431 |
| 2023-04-21 | 14.14 | $14.35 | 59519 |
| 2023-04-20 | 14.12 | $14.33 | 63500 |
| 2023-04-19 | 14.10 | $14.58 | 29000 |
| 2023-04-18 | 14.05 | $14.42 | 66400 |
| 2023-04-17 | 14.01 | $14.64 | 122500 |
| 2023-04-14 | 13.94 | $14.25 | 94400 |
| 2023-04-13 | 13.91 | $14.37 | 100616 |
| 2023-04-12 | 13.86 | $14.18 | 105258 |
| 2023-04-11 | 13.83 | $13.90 | 164848 |
| 2023-04-10 | 13.82 | $13.47 | 81200 |
| 2023-04-06 | 13.86 | $13.53 | 52247 |
| 2023-04-05 | 13.89 | $13.53 | 50600 |
| 2023-04-04 | 13.93 | $13.60 | 133600 |
| 2023-04-03 | 13.96 | $13.72 | 163526 |
| 2023-03-31 | 13.99 | $13.62 | 113191 |
| 2023-03-30 | 14.03 | $13.54 | 108000 |
| 2023-03-29 | 14.08 | $13.83 | 146973 |
| 2023-03-28 | 14.11 | $13.77 | 73715 |
| 2023-03-27 | 14.14 | $13.77 | 139400 |
| 2023-03-24 | 14.18 | $13.65 | 79006 |
| 2023-03-23 | 14.24 | $13.44 | 109607 |
| 2023-03-22 | 14.32 | $13.45 | 162400 |
| 2023-03-21 | 14.41 | $13.78 | 99645 |
| 2023-03-20 | 14.48 | $13.45 | 112533 |
| 2023-03-17 | 14.59 | $13.44 | 248348 |
| 2023-03-16 | 14.71 | $14.00 | 180180 |
| 2023-03-15 | 14.78 | $13.65 | 120104 |
| 2023-03-14 | 14.90 | $14.09 | 215800 |
| 2023-03-13 | 14.99 | $13.91 | 160600 |
| 2023-03-10 | 15.10 | $14.20 | 181441 |
| 2023-03-09 | 15.19 | $14.78 | 160500 |
| 2023-03-08 | 15.24 | $15.35 | 97431 |
| 2023-03-07 | 15.22 | $15.45 | 101504 |
| 2023-03-06 | 15.20 | $15.79 | 89304 |
| 2023-03-03 | 15.14 | $15.73 | 94200 |
| 2023-03-02 | 15.08 | $15.46 | 59600 |
| 2023-03-01 | 15.04 | $15.44 | 78800 |
| 2023-02-28 | 14.99 | $15.71 | 93441 |
| 2023-02-27 | 14.92 | $15.55 | 165810 |
| 2023-02-24 | 14.85 | $15.74 | 178800 |
| 2023-02-23 | 14.76 | $15.27 | 150939 |
| 2023-02-22 | 14.70 | $14.78 | 61236 |
| 2023-02-21 | 14.70 | $14.49 | 41334 |
| 2023-02-17 | 14.72 | $14.70 | 97217 |
| 2023-02-16 | 14.72 | $14.44 | 80914 |
| 2023-02-15 | 14.75 | $14.68 | 76320 |
| 2023-02-14 | 14.76 | $14.70 | 81623 |
| 2023-02-13 | 14.76 | $14.77 | 72546 |
| 2023-02-10 | 14.76 | $14.81 | 121300 |
| 2023-02-09 | 14.76 | $14.66 | 87540 |
| 2023-02-08 | 14.77 | $15.12 | 60507 |
| 2023-02-07 | 14.73 | $15.33 | 58900 |
| 2023-02-06 | 14.67 | $15.36 | 39510 |
| 2023-02-03 | 14.60 | $15.44 | 43513 |
| 2023-02-02 | 14.51 | $15.31 | 94000 |
| 2023-02-01 | 14.42 | $15.23 | 48200 |
| 2023-01-31 | 14.34 | $15.17 | 105400 |
| 2023-01-30 | 14.25 | $14.82 | 90700 |
| 2023-01-27 | 14.19 | $15.00 | 68900 |
| 2023-01-26 | 14.10 | $14.72 | 94500 |
| 2023-01-25 | 14.04 | $14.78 | 107800 |
| 2023-01-24 | 13.96 | $14.66 | 110743 |
| 2023-01-23 | 13.89 | $14.42 | 42900 |
| 2023-01-20 | 13.83 | $14.27 | 42507 |
| 2023-01-19 | 13.78 | $14.27 | 65700 |
| 2023-01-18 | 13.73 | $14.33 | 56405 |
| 2023-01-17 | 13.67 | $14.44 | 77200 |
| 2023-01-13 | 13.59 | $14.23 | 58000 |
| 2023-01-12 | 13.52 | $14.45 | 74945 |
| 2023-01-11 | 13.42 | $13.94 | 43500 |
| 2023-01-10 | 13.37 | $13.99 | 92217 |
| 2023-01-09 | 13.30 | $13.87 | 110700 |
| 2023-01-06 | 13.24 | $13.33 | 83400 |
| 2023-01-05 | 13.24 | $13.26 | 35800 |
| 2023-01-04 | 13.23 | $13.43 | 80400 |
| 2023-01-03 | 13.21 | $13.28 | 128200 |
| 2022-12-30 | 13.20 | $12.78 | 122320 |
| 2022-12-29 | 13.25 | $12.77 | 128900 |
| 2022-12-28 | 13.30 | $12.96 | 104011 |
| 2022-12-27 | 13.34 | $13.14 | 66900 |
| 2022-12-23 | 13.36 | $13.12 | 62300 |
| 2022-12-22 | 13.38 | $13.14 | 116400 |
| 2022-12-21 | 13.41 | $13.10 | 93941 |
| 2022-12-20 | 13.44 | $13.01 | 78200 |
| 2022-12-19 | 13.48 | $12.93 | 104000 |
| 2022-12-16 | 13.54 | $13.00 | 76423 |
| 2022-12-15 | 13.60 | $13.21 | 93833 |
| 2022-12-14 | 13.64 | $13.24 | 54400 |
| 2022-12-13 | 13.68 | $13.42 | 87536 |
| 2022-12-12 | 13.71 | $13.38 | 86210 |
| 2022-12-09 | 13.74 | $13.38 | 35160 |
| 2022-12-08 | 13.78 | $13.38 | 84200 |
| 2022-12-07 | 13.82 | $13.45 | 57022 |
| 2022-12-06 | 13.86 | $13.48 | 78911 |
| 2022-12-05 | 13.90 | $13.61 | 82900 |
| 2022-12-02 | 13.93 | $14.00 | 66700 |
| 2022-12-01 | 13.93 | $14.05 | 100700 |
| 2022-11-30 | 13.91 | $13.98 | 116441 |
| 2022-11-29 | 13.91 | $13.75 | 85452 |
| 2022-11-28 | 13.92 | $13.80 | 63638 |
| 2022-11-25 | 13.94 | $14.11 | 49400 |
| 2022-11-23 | 13.92 | $14.03 | 74600 |
| 2022-11-22 | 13.91 | $14.07 | 57900 |
| 2022-11-21 | 13.89 | $13.82 | 79900 |
| 2022-11-18 | 13.90 | $13.75 | 66000 |
| 2022-11-17 | 13.91 | $13.91 | 28524 |
| 2022-11-16 | 13.91 | $14.00 | 101800 |
| 2022-11-15 | 13.91 | $14.12 | 95804 |
| 2022-11-14 | 13.88 | $13.74 | 85900 |
| 2022-11-11 | 13.90 | $13.97 | 110310 |
| 2022-11-10 | 13.89 | $14.08 | 134845 |
| 2022-11-09 | 13.87 | $14.29 | 71505 |
| 2022-11-08 | 13.83 | $14.15 | 120831 |
| 2022-11-07 | 13.79 | $14.32 | 49800 |
| 2022-11-04 | 13.74 | $13.88 | 59500 |
| 2022-11-03 | 13.72 | $13.56 | 70700 |
| 2022-11-02 | 13.74 | $13.55 | 52601 |
| 2022-11-01 | 13.76 | $13.61 | 49244 |
| 2022-10-31 | 13.77 | $13.88 | 189500 |
| 2022-10-28 | 13.76 | $13.67 | 94700 |
| 2022-10-27 | 13.77 | $13.12 | 41500 |
| 2022-10-26 | 13.84 | $13.27 | 60800 |
| 2022-10-25 | 13.90 | $13.25 | 70800 |
| 2022-10-24 | 13.97 | $12.88 | 55162 |
| 2022-10-21 | 14.08 | $12.82 | 129212 |
| 2022-10-20 | 14.22 | $12.90 | 92243 |
| 2022-10-19 | 14.36 | $13.06 | 53100 |
| 2022-10-18 | 14.49 | $13.28 | 56300 |
| 2022-10-17 | 14.62 | $13.26 | 109900 |
| 2022-10-14 | 14.76 | $13.21 | 66416 |
| 2022-10-13 | 14.93 | $13.52 | 133400 |
| 2022-10-12 | 15.07 | $13.20 | 91700 |
| 2022-10-11 | 15.27 | $13.01 | 117135 |
| 2022-10-10 | 15.51 | $13.03 | 118305 |
| 2022-10-07 | 15.77 | $13.58 | 113600 |
| 2022-10-06 | 16.00 | $14.10 | 89037 |
| 2022-10-05 | 16.20 | $14.92 | 112400 |
| 2022-10-04 | 16.34 | $14.77 | 327500 |
| 2022-10-03 | 16.50 | $14.89 | 92900 |
| 2022-09-30 | 16.67 | $15.02 | 71600 |
| 2022-09-29 | 16.84 | $15.22 | 101200 |
| 2022-09-28 | 17.02 | $15.97 | 57240 |
| 2022-09-27 | 17.13 | $15.90 | 92217 |
| 2022-09-26 | 17.25 | $15.80 | 74847 |
| 2022-09-23 | 17.41 | $16.54 | 66100 |
| 2022-09-22 | 17.50 | $17.05 | 95621 |
| 2022-09-21 | 17.55 | $17.21 | 55300 |
| 2022-09-20 | 17.58 | $17.22 | 36000 |
| 2022-09-19 | 17.62 | $17.57 | 59300 |
| 2022-09-16 | 17.62 | $17.75 | 106843 |
| 2022-09-15 | 17.61 | $17.83 | 64606 |
| 2022-09-14 | 17.59 | $18.02 | 49830 |
| 2022-09-13 | 17.54 | $17.98 | 117735 |
| 2022-09-12 | 17.50 | $18.10 | 119500 |
| 2022-09-09 | 17.43 | $17.78 | 63343 |
| 2022-09-08 | 17.40 | $17.71 | 50146 |
| 2022-09-07 | 17.36 | $17.54 | 45500 |
| 2022-09-06 | 17.35 | $17.39 | 53105 |
| 2022-09-02 | 17.34 | $17.40 | 72322 |
| 2022-09-01 | 17.34 | $17.14 | 84005 |
| 2022-08-31 | 17.36 | $17.44 | 45600 |
| 2022-08-30 | 17.35 | $17.20 | 92000 |
| 2022-08-29 | 17.36 | $17.46 | 34500 |
| 2022-08-26 | 17.35 | $17.48 | 38000 |
| 2022-08-25 | 17.34 | $17.56 | 58100 |
| 2022-08-24 | 17.32 | $17.67 | 41017 |
| 2022-08-23 | 17.28 | $17.71 | 43631 |
| 2022-08-22 | 17.23 | $17.73 | 52400 |
| 2022-08-19 | 17.18 | $17.70 | 42835 |
| 2022-08-18 | 17.13 | $18.02 | 56646 |
| 2022-08-17 | 17.03 | $17.91 | 38321 |
| 2022-08-16 | 16.94 | $17.95 | 64219 |
| 2022-08-15 | 16.83 | $18.03 | 94600 |
| 2022-08-12 | 16.71 | $17.75 | 78400 |
| 2022-08-11 | 16.60 | $17.26 | 52246 |
| 2022-08-10 | 16.53 | $17.06 | 45200 |
| 2022-08-09 | 16.47 | $16.95 | 42400 |
| 2022-08-08 | 16.42 | $16.66 | 90200 |
| 2022-08-05 | 16.40 | $16.60 | 35131 |
| 2022-08-04 | 16.37 | $16.58 | 27849 |
| 2022-08-03 | 16.35 | $16.64 | 30400 |
| 2022-08-02 | 16.32 | $16.59 | 31310 |
| 2022-08-01 | 16.29 | $16.67 | 30100 |
| 2022-07-29 | 16.25 | $16.60 | 57500 |
| 2022-07-28 | 16.22 | $16.66 | 53800 |
| 2022-07-27 | 16.17 | $16.47 | 39600 |
| 2022-07-26 | 16.14 | $16.16 | 25748 |
| 2022-07-25 | 16.14 | $16.22 | 48100 |
| 2022-07-22 | 16.13 | $16.50 | 39500 |
| 2022-07-21 | 16.09 | $16.43 | 44346 |
| 2022-07-20 | 16.05 | $16.35 | 40100 |
| 2022-07-19 | 16.02 | $16.27 | 54600 |
| 2022-07-18 | 16.00 | $16.25 | 79100 |
| 2022-07-15 | 15.97 | $15.94 | 50002 |
| 2022-07-14 | 15.97 | $15.79 | 35100 |
| 2022-07-13 | 15.99 | $15.84 | 41400 |
| 2022-07-12 | 16.01 | $15.83 | 42300 |
| 2022-07-11 | 16.03 | $15.73 | 26200 |
| 2022-07-08 | 16.06 | $16.06 | 53145 |
| 2022-07-07 | 16.06 | $16.41 | 121045 |
| 2022-07-06 | 16.02 | $15.90 | 89200 |
| 2022-07-05 | 16.04 | $15.70 | 138400 |
| 2022-07-01 | 16.07 | $15.62 | 107905 |
| 2022-06-30 | 16.12 | $15.50 | 80923 |
| 2022-06-29 | 16.18 | $15.28 | 61434 |
| 2022-06-28 | 16.28 | $15.96 | 104221 |
| 2022-06-27 | 16.31 | $15.84 | 82000 |
| 2022-06-24 | 16.36 | $15.53 | 48034 |
| 2022-06-23 | 16.45 | $15.34 | 45541 |
| 2022-06-22 | 16.57 | $15.52 | 38003 |
| 2022-06-21 | 16.68 | $15.64 | 49400 |
| 2022-06-17 | 16.79 | $15.62 | 76900 |
| 2022-06-16 | 16.91 | $15.48 | 140726 |
| 2022-06-15 | 17.06 | $16.06 | 157515 |
| 2022-06-14 | 17.16 | $16.26 | 201157 |
| 2022-06-13 | 17.26 | $16.62 | 124906 |
| 2022-06-10 | 17.33 | $17.36 | 119300 |
| 2022-06-09 | 17.32 | $17.18 | 36832 |
| 2022-06-08 | 17.34 | $17.21 | 63900 |
| 2022-06-07 | 17.35 | $17.42 | 69300 |
| 2022-06-06 | 17.34 | $17.40 | 83907 |
| 2022-06-03 | 17.34 | $17.09 | 47308 |
| 2022-06-02 | 17.36 | $17.52 | 78200 |
| 2022-06-01 | 17.35 | $17.50 | 83002 |
| 2022-05-31 | 17.33 | $17.41 | 47200 |
| 2022-05-27 | 17.32 | $17.59 | 94147 |
| 2022-05-26 | 17.30 | $17.26 | 71649 |
| 2022-05-25 | 17.30 | $17.27 | 84500 |
| 2022-05-24 | 17.30 | $16.93 | 60146 |
| 2022-05-23 | 17.34 | $16.82 | 77905 |
| 2022-05-20 | 17.40 | $16.89 | 146100 |
| 2022-05-19 | 17.45 | $17.13 | 81700 |
| 2022-05-18 | 17.49 | $17.48 | 76520 |
| 2022-05-17 | 17.49 | $17.66 | 46225 |
| 2022-05-16 | 17.47 | $17.59 | 67300 |
| 2022-05-13 | 17.45 | $17.01 | 61335 |
| 2022-05-12 | 17.50 | $17.03 | 167133 |
| 2022-05-11 | 17.55 | $17.02 | 68800 |
| 2022-05-10 | 17.61 | $16.99 | 187300 |
| 2022-05-09 | 17.67 | $17.33 | 76000 |
| 2022-05-06 | 17.71 | $17.69 | 70241 |
| 2022-05-05 | 17.71 | $17.72 | 96500 |
| 2022-05-04 | 17.71 | $17.69 | 58248 |
| 2022-05-03 | 17.71 | $17.53 | 70313 |
| 2022-05-02 | 17.73 | $17.10 | 232349 |
| 2022-04-29 | 17.80 | $17.72 | 137539 |
| 2022-04-28 | 17.80 | $17.62 | 137568 |
| 2022-04-27 | 17.82 | $17.56 | 103425 |
| 2022-04-26 | 17.85 | $17.77 | 155800 |
| 2022-04-25 | 17.86 | $17.97 | 145600 |
| 2022-04-22 | 17.85 | $18.00 | 173544 |
| 2022-04-21 | 17.83 | $18.00 | 307654 |
| 2022-04-20 | 17.81 | $17.66 | 603420 |
| 2022-04-19 | 17.83 | $17.84 | 763613 |
| 2022-04-18 | 17.83 | $18.05 | 348547 |
| 2022-04-14 | 17.80 | $17.79 | 20147 |
| 2022-04-13 | 17.81 | $17.85 | 54000 |
| 2022-04-12 | 17.80 | $17.69 | 16904 |
| 2022-04-11 | 17.81 | $17.91 | 28100 |
| 2022-04-08 | 17.80 | $17.67 | 54633 |
| 2022-04-07 | 17.82 | $17.77 | 31617 |
| 2022-04-06 | 17.82 | $17.80 | 52900 |
| 2022-04-05 | 17.82 | $17.99 | 51100 |
| 2022-04-04 | 17.80 | $17.90 | 61200 |
| 2022-04-01 | 17.79 | $17.89 | 46700 |
| 2022-03-31 | 17.78 | $17.80 | 44502 |
| 2022-03-30 | 17.78 | $17.68 | 42533 |
| 2022-03-29 | 17.79 | $18.05 | 104700 |
| 2022-03-28 | 17.77 | $17.86 | 112002 |
| 2022-03-25 | 17.76 | $17.86 | 56522 |
| 2022-03-24 | 17.75 | $17.91 | 44220 |
| 2022-03-23 | 17.73 | $17.99 | 55600 |
| 2022-03-22 | 17.70 | $17.98 | 64017 |
| 2022-03-21 | 17.67 | $17.99 | 136000 |
| 2022-03-18 | 17.64 | $17.88 | 62218 |
| 2022-03-17 | 17.61 | $17.67 | 52300 |
| 2022-03-16 | 17.61 | $17.63 | 55503 |
| 2022-03-15 | 17.61 | $17.64 | 60615 |
| 2022-03-14 | 17.60 | $17.77 | 77005 |
| 2022-03-11 | 17.58 | $17.55 | 124143 |
| 2022-03-10 | 17.59 | $17.31 | 117243 |
| 2022-03-09 | 17.62 | $17.27 | 228528 |
| 2022-03-08 | 17.65 | $17.32 | 177312 |
| 2022-03-07 | 17.69 | $17.58 | 119700 |
| 2022-03-04 | 17.70 | $17.50 | 114300 |
| 2022-03-03 | 17.72 | $17.65 | 61718 |
| 2022-03-02 | 17.73 | $17.72 | 105926 |
| 2022-03-01 | 17.73 | $17.49 | 142739 |
| 2022-02-28 | 17.76 | $17.45 | 103317 |
| 2022-02-25 | 17.79 | $17.31 | 74400 |
| 2022-02-24 | 17.84 | $17.16 | 144107 |
| 2022-02-23 | 17.91 | $17.33 | 135021 |
| 2022-02-22 | 17.97 | $17.60 | 86400 |
| 2022-02-18 | 18.01 | $17.78 | 90734 |
| 2022-02-17 | 18.03 | $17.69 | 64400 |
| 2022-02-16 | 18.07 | $17.92 | 121000 |
| 2022-02-15 | 18.09 | $17.73 | 73112 |
| 2022-02-14 | 18.12 | $17.93 | 112000 |
| 2022-02-11 | 18.15 | $18.13 | 78100 |
| 2022-02-10 | 18.15 | $17.95 | 85532 |
| 2022-02-09 | 18.17 | $18.07 | 41587 |
| 2022-02-08 | 18.18 | $18.25 | 124430 |
| 2022-02-07 | 18.17 | $18.21 | 53400 |
| 2022-02-04 | 18.17 | $18.39 | 52344 |
| 2022-02-03 | 18.14 | $18.31 | 36900 |
| 2022-02-02 | 18.12 | $18.46 | 45300 |
| 2022-02-01 | 18.09 | $18.47 | 78617 |
| 2022-01-31 | 18.05 | $18.26 | 147800 |
| 2022-01-28 | 18.03 | $17.83 | 102315 |
| 2022-01-27 | 18.05 | $17.92 | 81647 |
| 2022-01-26 | 18.06 | $18.00 | 123700 |
| 2022-01-25 | 18.07 | $18.00 | 129532 |
| 2022-01-24 | 18.08 | $17.81 | 174531 |
| 2022-01-21 | 18.10 | $17.87 | 124342 |
| 2022-01-20 | 18.13 | $18.10 | 79040 |
| 2022-01-19 | 18.13 | $18.10 | 69923 |
| 2022-01-18 | 18.13 | $18.25 | 103300 |
| 2022-01-14 | 18.12 | $18.17 | 157800 |
| 2022-01-13 | 18.12 | $18.33 | 154520 |
| 2022-01-12 | 18.09 | $18.12 | 95700 |
| 2022-01-11 | 18.09 | $18.04 | 61822 |
| 2022-01-10 | 18.10 | $18.00 | 78803 |
| 2022-01-07 | 18.11 | $17.95 | 80304 |
| 2022-01-06 | 18.12 | $17.94 | 76200 |
| 2022-01-05 | 18.14 | $17.85 | 150011 |
| 2022-01-04 | 18.17 | $17.89 | 90616 |
| 2022-01-03 | 18.20 | $17.90 | 120336 |
| 2021-12-31 | 18.24 | $17.60 | 190300 |
| 2021-12-30 | 18.30 | $17.66 | 159210 |
| 2021-12-29 | 18.37 | $18.10 | 223700 |
| 2021-12-28 | 18.40 | $18.05 | 206621 |
| 2021-12-27 | 18.43 | $18.00 | 151000 |
| 2021-12-23 | 18.48 | $17.98 | 93434 |
| 2021-12-22 | 18.53 | $18.00 | 126200 |
| 2021-12-21 | 18.59 | $17.93 | 125700 |
| 2021-12-20 | 18.66 | $17.77 | 189100 |
| 2021-12-17 | 18.75 | $18.28 | 109338 |
| 2021-12-16 | 18.80 | $18.70 | 75630 |
| 2021-12-15 | 18.81 | $19.35 | 156709 |
| 2021-12-14 | 18.76 | $18.88 | 181607 |
| 2021-12-13 | 18.74 | $18.12 | 78419 |
| 2021-12-10 | 18.81 | $18.58 | 39017 |
| 2021-12-09 | 18.83 | $18.70 | 127042 |
| 2021-12-08 | 18.85 | $18.55 | 95800 |
| 2021-12-07 | 18.88 | $18.55 | 105300 |
| 2021-12-06 | 18.91 | $18.63 | 68507 |
| 2021-12-03 | 18.94 | $18.55 | 54315 |
| 2021-12-02 | 18.98 | $18.60 | 103348 |
| 2021-12-01 | 19.02 | $18.45 | 93500 |
| 2021-11-30 | 19.08 | $18.67 | 91200 |
| 2021-11-29 | 19.13 | $18.62 | 74700 |
| 2021-11-26 | 19.18 | $18.39 | 42100 |
| 2021-11-24 | 19.27 | $18.30 | 71606 |
| 2021-11-23 | 19.37 | $18.20 | 143200 |
| 2021-11-22 | 19.49 | $18.28 | 156700 |
| 2021-11-19 | 19.62 | $18.48 | 171043 |
| 2021-11-18 | 19.74 | $18.79 | 131900 |
| 2021-11-17 | 19.84 | $18.85 | 228200 |
| 2021-11-16 | 19.94 | $19.00 | 926500 |
| 2021-11-15 | 20.04 | $20.37 | 22703 |
| 2021-11-12 | 20.00 | $20.79 | 33700 |
| 2021-11-11 | 19.92 | $20.40 | 39244 |
| 2021-11-10 | 19.87 | $20.02 | 21300 |
| 2021-11-09 | 19.86 | $19.84 | 17123 |
| 2021-11-08 | 19.86 | $19.58 | 22700 |
| 2021-11-05 | 19.89 | $19.80 | 7605 |
| 2021-11-04 | 19.90 | $19.41 | 41936 |
| 2021-11-03 | 19.95 | $19.38 | 36609 |
| 2021-11-02 | 20.01 | $19.61 | 27643 |
| 2021-11-01 | 20.05 | $19.84 | 41621 |
| 2021-10-29 | 20.07 | $20.09 | 10627 |
| 2021-10-28 | 20.07 | $20.19 | 13810 |
| 2021-10-27 | 20.06 | $20.17 | 16300 |
| 2021-10-26 | 20.04 | $20.11 | 24400 |
| 2021-10-25 | 20.04 | $20.55 | 39723 |
| 2021-10-22 | 19.98 | $20.48 | 4326 |
| 2021-10-21 | 19.93 | $20.54 | 7222 |
| 2021-10-20 | 19.87 | $20.47 | 12934 |
| 2021-10-19 | 19.80 | $20.48 | 12716 |
| 2021-10-18 | 19.73 | $20.50 | 33600 |
| 2021-10-15 | 19.65 | $20.90 | 70700 |
| 2021-10-14 | 19.52 | $20.43 | 30600 |
| 2021-10-13 | 19.42 | $20.41 | 95800 |
| 2021-10-12 | 19.32 | $20.05 | 39400 |
| 2021-10-11 | 19.24 | $19.92 | 21914 |
| 2021-10-08 | 19.17 | $19.65 | 28400 |
| 2021-10-07 | 19.12 | $19.44 | 29200 |
| 2021-10-06 | 19.09 | $19.39 | 35803 |
| 2021-10-05 | 19.05 | $19.28 | 15800 |
| 2021-10-04 | 19.03 | $19.27 | 32244 |
| 2021-10-01 | 19.01 | $19.40 | 43500 |
| 2021-09-30 | 18.96 | $19.13 | 39521 |
| 2021-09-29 | 18.95 | $18.86 | 21500 |
| 2021-09-28 | 18.96 | $19.24 | 51800 |
| 2021-09-27 | 18.93 | $19.33 | 41100 |
| 2021-09-24 | 18.88 | $19.02 | 1.1M |
| 2021-09-23 | 18.87 | $19.00 | 36200 |
| 2021-09-22 | 18.85 | $18.92 | 41249 |
| 2021-09-21 | 18.85 | $19.00 | 18027 |
| 2021-09-20 | 18.83 | $19.00 | 44830 |
| 2021-09-17 | 18.81 | $19.00 | 262019 |
| 2021-09-16 | 18.79 | $18.92 | 28300 |
| 2021-09-15 | 18.78 | $18.77 | 65406 |
| 2021-09-14 | 18.78 | $19.15 | 52000 |
| 2021-09-13 | 18.74 | $19.14 | 70917 |
| 2021-09-10 | 18.70 | $18.73 | 41205 |
| 2021-09-09 | 18.70 | $19.10 | 40100 |
| 2021-09-08 | 18.66 | $18.99 | 41200 |
| 2021-09-07 | 18.62 | $18.53 | 39500 |
| 2021-09-03 | 18.63 | $18.59 | 14107 |
| 2021-09-02 | 18.63 | $18.40 | 87582 |
| 2021-09-01 | 18.66 | $18.54 | 54700 |
| 2021-08-31 | 18.67 | $18.58 | 23600 |
| 2021-08-30 | 18.68 | $18.60 | 35846 |
| 2021-08-27 | 18.69 | $18.70 | 41125 |
| 2021-08-26 | 18.69 | $18.48 | 31349 |
| 2021-08-25 | 18.71 | $18.45 | 26900 |
| 2021-08-24 | 18.74 | $18.44 | 64400 |
| 2021-08-23 | 18.77 | $18.62 | 45929 |
| 2021-08-20 | 18.79 | $18.56 | 42900 |
| 2021-08-19 | 18.81 | $18.84 | 37541 |
| 2021-08-18 | 18.81 | $18.91 | 20612 |
| 2021-08-17 | 18.79 | $18.94 | 20700 |
| 2021-08-16 | 18.78 | $18.85 | 19300 |
| 2021-08-13 | 18.77 | $18.75 | 25300 |
| 2021-08-12 | 18.77 | $18.99 | 93600 |
| 2021-08-11 | 18.75 | $19.03 | 90500 |
| 2021-08-10 | 18.72 | $18.75 | 19200 |
| 2021-08-09 | 18.72 | $18.77 | 10122 |
| 2021-08-06 | 18.71 | $18.64 | 23400 |
| 2021-08-05 | 18.72 | $18.78 | 15520 |
| 2021-08-04 | 18.72 | $18.56 | 14800 |
| 2021-08-03 | 18.73 | $18.56 | 20900 |
| 2021-08-02 | 18.75 | $18.81 | 28945 |
| 2021-07-30 | 18.74 | $18.40 | 62146 |
| 2021-07-29 | 18.78 | $18.65 | 46900 |
| 2021-07-28 | 18.79 | $18.58 | 35800 |
| 2021-07-27 | 18.82 | $18.65 | 18800 |
| 2021-07-26 | 18.83 | $18.81 | 14800 |
| 2021-07-23 | 18.83 | $18.85 | 25512 |
| 2021-07-22 | 18.83 | $18.65 | 43102 |
| 2021-07-21 | 18.85 | $18.90 | 16815 |
| 2021-07-20 | 18.85 | $18.67 | 18500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.06
2026-07-17
Close Price
$11.05
Vol: 360006
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.05
Average
16.29
Maximum
20.28
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.06 | $11.05 | 360006 |
| 2026-07-16 | 11.07 | $11.20 | 404440 |
| 2026-07-15 | 11.06 | $11.15 | 189543 |
| 2026-07-14 | 11.05 | $11.00 | 171700 |
| 2026-07-13 | 11.07 | $10.96 | 135100 |
| 2026-07-10 | 11.08 | $11.09 | 164200 |
| 2026-07-09 | 11.09 | $10.89 | 322932 |
| 2026-07-08 | 11.11 | $11.05 | 184503 |
| 2026-07-07 | 11.12 | $11.04 | 261821 |
| 2026-07-06 | 11.13 | $11.00 | 267414 |
| 2026-07-02 | 11.15 | $11.12 | 199648 |
| 2026-07-01 | 11.16 | $11.10 | 306254 |
| 2026-06-30 | 11.17 | $10.92 | 422300 |
| 2026-06-29 | 11.20 | $11.22 | 221420 |
| 2026-06-26 | 11.20 | $11.12 | 265318 |
| 2026-06-25 | 11.22 | $10.96 | 341440 |
| 2026-06-24 | 11.25 | $11.17 | 124643 |
| 2026-06-23 | 11.26 | $11.27 | 212246 |
| 2026-06-22 | 11.27 | $11.19 | 212031 |
| 2026-06-18 | 11.28 | $11.18 | 445200 |
| 2026-06-17 | 11.30 | $11.29 | 384766 |
| 2026-06-16 | 11.30 | $11.36 | 266641 |
| 2026-06-15 | 11.30 | $11.12 | 382088 |
| 2026-06-12 | 11.31 | $11.26 | 199900 |
| 2026-06-11 | 11.32 | $11.19 | 169620 |
| 2026-06-10 | 11.35 | $11.31 | 169428 |
| 2026-06-09 | 11.37 | $11.16 | 174500 |
| 2026-06-08 | 11.42 | $11.07 | 199304 |
| 2026-06-05 | 11.48 | $11.11 | 205204 |
| 2026-06-04 | 11.56 | $11.51 | 167515 |
| 2026-06-03 | 11.60 | $11.22 | 290199 |
| 2026-06-02 | 11.69 | $11.64 | 185477 |
| 2026-06-01 | 11.75 | $11.70 | 215300 |
| 2026-05-29 | 11.81 | $11.41 | 148841 |
| 2026-05-28 | 11.91 | $11.45 | 188800 |
| 2026-05-27 | 12.02 | $11.38 | 177500 |
| 2026-05-26 | 12.14 | $11.44 | 255230 |
| 2026-05-22 | 12.27 | $11.37 | 184200 |
| 2026-05-21 | 12.41 | $11.44 | 214002 |
| 2026-05-20 | 12.55 | $11.30 | 288200 |
| 2026-05-19 | 12.72 | $11.21 | 322100 |
| 2026-05-18 | 12.91 | $11.08 | 431332 |
| 2026-05-15 | 13.12 | $11.13 | 967201 |
| 2026-05-14 | 13.33 | $11.99 | 655619 |
| 2026-05-13 | 13.48 | $13.07 | 167804 |
| 2026-05-12 | 13.52 | $13.22 | 98567 |
| 2026-05-11 | 13.54 | $13.12 | 155282 |
| 2026-05-08 | 13.58 | $13.55 | 81529 |
| 2026-05-07 | 13.56 | $13.60 | 141800 |
| 2026-05-06 | 13.54 | $13.75 | 142332 |
| 2026-05-05 | 13.49 | $13.92 | 135800 |
| 2026-05-04 | 13.43 | $13.90 | 171700 |
| 2026-05-01 | 13.36 | $13.93 | 175124 |
| 2026-04-30 | 13.27 | $13.62 | 91028 |
| 2026-04-29 | 13.21 | $13.34 | 131011 |
| 2026-04-28 | 13.17 | $13.43 | 217335 |
| 2026-04-27 | 13.12 | $13.23 | 303929 |
| 2026-04-24 | 13.09 | $13.22 | 93529 |
| 2026-04-23 | 13.05 | $13.20 | 244242 |
| 2026-04-22 | 13.01 | $13.48 | 168800 |
| 2026-04-21 | 12.94 | $13.50 | 209300 |
| 2026-04-20 | 12.86 | $13.60 | 224127 |
| 2026-04-17 | 12.78 | $13.58 | 172920 |
| 2026-04-16 | 12.69 | $13.36 | 224048 |
| 2026-04-15 | 12.62 | $13.41 | 322041 |
| 2026-04-14 | 12.55 | $13.05 | 256300 |
| 2026-04-13 | 12.51 | $12.66 | 176441 |
| 2026-04-10 | 12.51 | $12.46 | 167600 |
| 2026-04-09 | 12.52 | $12.33 | 184632 |
| 2026-04-08 | 12.55 | $12.53 | 190721 |
| 2026-04-07 | 12.57 | $12.42 | 227004 |
| 2026-04-06 | 12.60 | $12.49 | 154000 |
| 2026-04-02 | 12.62 | $12.37 | 201000 |
| 2026-04-01 | 12.66 | $12.26 | 310441 |
| 2026-03-31 | 12.71 | $12.15 | 253442 |
| 2026-03-30 | 12.79 | $12.41 | 258402 |
| 2026-03-27 | 12.84 | $12.31 | 232727 |
| 2026-03-26 | 12.90 | $12.61 | 164806 |
| 2026-03-25 | 12.94 | $12.83 | 114900 |
| 2026-03-24 | 12.95 | $12.72 | 146825 |
| 2026-03-23 | 12.98 | $13.01 | 216000 |
| 2026-03-20 | 12.98 | $12.77 | 494900 |
| 2026-03-19 | 13.01 | $13.10 | 167700 |
| 2026-03-18 | 13.01 | $13.05 | 219800 |
| 2026-03-17 | 13.01 | $13.19 | 238601 |
| 2026-03-16 | 13.00 | $12.78 | 361532 |
| 2026-03-13 | 13.04 | $12.82 | 275517 |
| 2026-03-12 | 13.09 | $12.68 | 177332 |
| 2026-03-11 | 13.15 | $12.82 | 115970 |
| 2026-03-10 | 13.20 | $12.94 | 131021 |
| 2026-03-09 | 13.26 | $12.87 | 174507 |
| 2026-03-06 | 13.32 | $12.98 | 220400 |
| 2026-03-05 | 13.38 | $13.34 | 121500 |
| 2026-03-04 | 13.41 | $13.40 | 126039 |
| 2026-03-03 | 13.44 | $13.41 | 184009 |
| 2026-03-02 | 13.48 | $13.23 | 325416 |
| 2026-02-27 | 13.53 | $12.66 | 349587 |
| 2026-02-26 | 13.65 | $13.22 | 249200 |
| 2026-02-25 | 13.72 | $13.27 | 216503 |
| 2026-02-24 | 13.79 | $12.88 | 257100 |
| 2026-02-23 | 13.90 | $12.96 | 243181 |
| 2026-02-20 | 14.02 | $13.31 | 170406 |
| 2026-02-19 | 14.10 | $13.54 | 136700 |
| 2026-02-18 | 14.17 | $13.77 | 104100 |
| 2026-02-17 | 14.22 | $13.76 | 210324 |
| 2026-02-13 | 14.28 | $13.97 | 214427 |
| 2026-02-12 | 14.32 | $14.12 | 161500 |
| 2026-02-11 | 14.35 | $14.36 | 210621 |
| 2026-02-10 | 14.36 | $14.23 | 132351 |
| 2026-02-09 | 14.38 | $14.33 | 263002 |
| 2026-02-06 | 14.39 | $14.40 | 263900 |
| 2026-02-05 | 14.39 | $14.25 | 200607 |
| 2026-02-04 | 14.41 | $14.38 | 142211 |
| 2026-02-03 | 14.41 | $14.07 | 175400 |
| 2026-02-02 | 14.45 | $14.29 | 208121 |
| 2026-01-30 | 14.46 | $14.39 | 140919 |
| 2026-01-29 | 14.47 | $14.35 | 234119 |
| 2026-01-28 | 14.48 | $14.18 | 139737 |
| 2026-01-27 | 14.51 | $14.54 | 100729 |
| 2026-01-26 | 14.50 | $14.46 | 132876 |
| 2026-01-23 | 14.50 | $14.52 | 114440 |
| 2026-01-22 | 14.50 | $14.56 | 130779 |
| 2026-01-21 | 14.49 | $14.63 | 143108 |
| 2026-01-20 | 14.47 | $14.42 | 244131 |
| 2026-01-16 | 14.48 | $14.53 | 171823 |
| 2026-01-15 | 14.48 | $14.85 | 241500 |
| 2026-01-14 | 14.45 | $14.74 | 309600 |
| 2026-01-13 | 14.43 | $14.40 | 130630 |
| 2026-01-12 | 14.44 | $14.45 | 121400 |
| 2026-01-09 | 14.45 | $14.49 | 156208 |
| 2026-01-08 | 14.46 | $14.36 | 248400 |
| 2026-01-07 | 14.49 | $14.01 | 208425 |
| 2026-01-06 | 14.55 | $14.35 | 235700 |
| 2026-01-05 | 14.58 | $14.52 | 246100 |
| 2026-01-02 | 14.60 | $14.28 | 307100 |
| 2025-12-31 | 14.64 | $14.05 | 419814 |
| 2025-12-30 | 14.70 | $14.56 | 300440 |
| 2025-12-29 | 14.72 | $14.55 | 264000 |
| 2025-12-26 | 14.73 | $14.73 | 113012 |
| 2025-12-24 | 14.72 | $14.57 | 65300 |
| 2025-12-23 | 14.73 | $14.39 | 168417 |
| 2025-12-22 | 14.75 | $14.56 | 259100 |
| 2025-12-19 | 14.76 | $14.65 | 972100 |
| 2025-12-18 | 14.74 | $14.93 | 213852 |
| 2025-12-17 | 14.70 | $14.87 | 245046 |
| 2025-12-16 | 14.65 | $14.84 | 174500 |
| 2025-12-15 | 14.60 | $14.89 | 179300 |
| 2025-12-12 | 14.54 | $14.96 | 133719 |
| 2025-12-11 | 14.46 | $14.90 | 100912 |
| 2025-12-10 | 14.39 | $15.02 | 131504 |
| 2025-12-09 | 14.30 | $14.95 | 158700 |
| 2025-12-08 | 14.22 | $14.68 | 144600 |
| 2025-12-05 | 14.15 | $14.90 | 341100 |
| 2025-12-04 | 14.06 | $14.57 | 110400 |
| 2025-12-03 | 14.00 | $14.56 | 125300 |
| 2025-12-02 | 13.94 | $14.20 | 99120 |
| 2025-12-01 | 13.92 | $14.29 | 151800 |
| 2025-11-28 | 13.88 | $14.35 | 72300 |
| 2025-11-26 | 13.84 | $14.28 | 227800 |
| 2025-11-25 | 13.81 | $14.17 | 158400 |
| 2025-11-24 | 13.78 | $13.96 | 186500 |
| 2025-11-21 | 13.79 | $13.83 | 217651 |
| 2025-11-20 | 13.80 | $13.40 | 242700 |
| 2025-11-19 | 13.86 | $13.57 | 224420 |
| 2025-11-18 | 13.91 | $13.33 | 286334 |
| 2025-11-17 | 13.98 | $13.16 | 347851 |
| 2025-11-14 | 14.08 | $13.66 | 222210 |
| 2025-11-13 | 14.12 | $13.59 | 419967 |
| 2025-11-12 | 14.17 | $14.23 | 118800 |
| 2025-11-11 | 14.16 | $14.24 | 84732 |
| 2025-11-10 | 14.15 | $13.91 | 94400 |
| 2025-11-07 | 14.17 | $13.98 | 93300 |
| 2025-11-06 | 14.17 | $13.96 | 108872 |
| 2025-11-05 | 14.18 | $14.15 | 110700 |
| 2025-11-04 | 14.17 | $14.18 | 90800 |
| 2025-11-03 | 14.15 | $14.28 | 113417 |
| 2025-10-31 | 14.12 | $14.12 | 252536 |
| 2025-10-30 | 14.11 | $14.23 | 130248 |
| 2025-10-29 | 14.09 | $14.39 | 180900 |
| 2025-10-28 | 14.05 | $14.73 | 363800 |
| 2025-10-27 | 13.98 | $14.53 | 186823 |
| 2025-10-24 | 13.93 | $14.30 | 120301 |
| 2025-10-23 | 13.90 | $14.27 | 131249 |
| 2025-10-22 | 13.88 | $14.00 | 127607 |
| 2025-10-21 | 13.90 | $14.07 | 357548 |
| 2025-10-20 | 13.91 | $13.86 | 198639 |
| 2025-10-17 | 13.95 | $13.87 | 331000 |
| 2025-10-16 | 14.00 | $13.41 | 370100 |
| 2025-10-15 | 14.10 | $13.73 | 389000 |
| 2025-10-14 | 14.19 | $13.99 | 239525 |
| 2025-10-13 | 14.25 | $13.85 | 263805 |
| 2025-10-10 | 14.33 | $13.36 | 218431 |
| 2025-10-09 | 14.48 | $13.54 | 293600 |
| 2025-10-08 | 14.61 | $13.57 | 251900 |
| 2025-10-07 | 14.76 | $13.85 | 241613 |
| 2025-10-06 | 14.89 | $14.11 | 163000 |
| 2025-10-03 | 15.00 | $14.23 | 143336 |
| 2025-10-02 | 15.10 | $14.31 | 202035 |
| 2025-10-01 | 15.21 | $14.20 | 308700 |
| 2025-09-30 | 15.34 | $14.26 | 245300 |
| 2025-09-29 | 15.46 | $14.88 | 465500 |
| 2025-09-26 | 15.54 | $15.17 | 236500 |
| 2025-09-25 | 15.58 | $15.33 | 167409 |
| 2025-09-24 | 15.62 | $15.34 | 230325 |
| 2025-09-23 | 15.65 | $15.36 | 142900 |
| 2025-09-22 | 15.68 | $15.46 | 157793 |
| 2025-09-19 | 15.71 | $15.73 | 180832 |
| 2025-09-18 | 15.70 | $15.69 | 155119 |
| 2025-09-17 | 15.70 | $15.51 | 151700 |
| 2025-09-16 | 15.71 | $15.46 | 172719 |
| 2025-09-15 | 15.72 | $15.52 | 241173 |
| 2025-09-12 | 15.73 | $15.81 | 124800 |
| 2025-09-11 | 15.70 | $15.82 | 171100 |
| 2025-09-10 | 15.67 | $15.59 | 162328 |
| 2025-09-09 | 15.66 | $15.81 | 151545 |
| 2025-09-08 | 15.62 | $15.86 | 183500 |
| 2025-09-05 | 15.57 | $15.94 | 291500 |
| 2025-09-04 | 15.50 | $15.91 | 166835 |
| 2025-09-03 | 15.43 | $15.93 | 133900 |
| 2025-09-02 | 15.35 | $15.86 | 252006 |
| 2025-08-29 | 15.26 | $15.71 | 221627 |
| 2025-08-28 | 15.18 | $15.74 | 231600 |
| 2025-08-27 | 15.09 | $15.62 | 293547 |
| 2025-08-26 | 15.01 | $15.63 | 270908 |
| 2025-08-25 | 14.92 | $15.53 | 577877 |
| 2025-08-22 | 14.84 | $15.28 | 157100 |
| 2025-08-21 | 14.77 | $15.14 | 107122 |
| 2025-08-20 | 14.72 | $15.17 | 280009 |
| 2025-08-19 | 14.67 | $15.16 | 136626 |
| 2025-08-18 | 14.61 | $15.17 | 185275 |
| 2025-08-15 | 14.55 | $15.13 | 176225 |
| 2025-08-14 | 14.49 | $15.24 | 300742 |
| 2025-08-13 | 14.41 | $14.75 | 165801 |
| 2025-08-12 | 14.38 | $14.60 | 126045 |
| 2025-08-11 | 14.37 | $14.35 | 103822 |
| 2025-08-08 | 14.38 | $14.45 | 149105 |
| 2025-08-07 | 14.38 | $14.19 | 130217 |
| 2025-08-06 | 14.41 | $14.22 | 99555 |
| 2025-08-05 | 14.44 | $14.23 | 214700 |
| 2025-08-04 | 14.46 | $14.13 | 248648 |
| 2025-08-01 | 14.50 | $14.11 | 233048 |
| 2025-07-31 | 14.54 | $14.15 | 407915 |
| 2025-07-30 | 14.57 | $14.25 | 296800 |
| 2025-07-29 | 14.60 | $14.45 | 188914 |
| 2025-07-28 | 14.60 | $14.61 | 159400 |
| 2025-07-25 | 14.59 | $14.77 | 117009 |
| 2025-07-24 | 14.56 | $14.76 | 278100 |
| 2025-07-23 | 14.53 | $15.00 | 413519 |
| 2025-07-22 | 14.47 | $14.60 | 251200 |
| 2025-07-21 | 14.45 | $14.41 | 295415 |
| 2025-07-18 | 14.45 | $14.49 | 182693 |
| 2025-07-17 | 14.44 | $14.65 | 228600 |
| 2025-07-16 | 14.41 | $14.65 | 194416 |
| 2025-07-15 | 14.39 | $14.58 | 288000 |
| 2025-07-14 | 14.37 | $14.71 | 362732 |
| 2025-07-11 | 14.33 | $14.74 | 228832 |
| 2025-07-10 | 14.30 | $14.47 | 250425 |
| 2025-07-09 | 14.29 | $14.26 | 345666 |
| 2025-07-08 | 14.30 | $14.13 | 248100 |
| 2025-07-07 | 14.34 | $14.11 | 275620 |
| 2025-07-03 | 14.37 | $14.33 | 136717 |
| 2025-07-02 | 14.39 | $14.23 | 373730 |
| 2025-07-01 | 14.42 | $14.10 | 599500 |
| 2025-06-30 | 14.47 | $14.10 | 250421 |
| 2025-06-27 | 14.53 | $14.48 | 312800 |
| 2025-06-26 | 14.55 | $14.56 | 305300 |
| 2025-06-25 | 14.57 | $14.29 | 245627 |
| 2025-06-24 | 14.62 | $14.28 | 423600 |
| 2025-06-23 | 14.68 | $14.26 | 288006 |
| 2025-06-20 | 14.74 | $14.41 | 123900 |
| 2025-06-18 | 14.80 | $14.45 | 160576 |
| 2025-06-17 | 14.86 | $14.34 | 179142 |
| 2025-06-16 | 14.93 | $14.33 | 789610 |
| 2025-06-13 | 15.01 | $14.80 | 245448 |
| 2025-06-12 | 15.06 | $14.70 | 406406 |
| 2025-06-11 | 15.12 | $14.57 | 559532 |
| 2025-06-10 | 15.20 | $14.92 | 325625 |
| 2025-06-09 | 15.26 | $15.07 | 275238 |
| 2025-06-06 | 15.30 | $15.04 | 193700 |
| 2025-06-05 | 15.36 | $14.74 | 253100 |
| 2025-06-04 | 15.45 | $14.82 | 241500 |
| 2025-06-03 | 15.53 | $14.92 | 322200 |
| 2025-06-02 | 15.61 | $15.08 | 274000 |
| 2025-05-30 | 15.68 | $15.52 | 176500 |
| 2025-05-29 | 15.71 | $15.35 | 533200 |
| 2025-05-28 | 15.76 | $15.51 | 127900 |
| 2025-05-27 | 15.80 | $15.56 | 158700 |
| 2025-05-23 | 15.83 | $15.39 | 82600 |
| 2025-05-22 | 15.88 | $15.33 | 122100 |
| 2025-05-21 | 15.95 | $15.45 | 140116 |
| 2025-05-20 | 16.00 | $15.80 | 169927 |
| 2025-05-19 | 16.01 | $15.61 | 258400 |
| 2025-05-16 | 16.05 | $15.42 | 416819 |
| 2025-05-15 | 16.10 | $15.94 | 228350 |
| 2025-05-14 | 16.09 | $16.66 | 85652 |
| 2025-05-13 | 16.02 | $16.77 | 92800 |
| 2025-05-12 | 15.92 | $16.41 | 139774 |
| 2025-05-09 | 15.85 | $16.05 | 71816 |
| 2025-05-08 | 15.80 | $15.96 | 53805 |
| 2025-05-07 | 15.76 | $15.89 | 83397 |
| 2025-05-06 | 15.72 | $15.82 | 103747 |
| 2025-05-05 | 15.68 | $15.75 | 82300 |
| 2025-05-02 | 15.65 | $16.01 | 58143 |
| 2025-05-01 | 15.59 | $15.71 | 60500 |
| 2025-04-30 | 15.57 | $15.97 | 82338 |
| 2025-04-29 | 15.53 | $16.19 | 63608 |
| 2025-04-28 | 15.48 | $16.24 | 104543 |
| 2025-04-25 | 15.42 | $16.07 | 75911 |
| 2025-04-24 | 15.39 | $15.98 | 98006 |
| 2025-04-23 | 15.38 | $15.58 | 146300 |
| 2025-04-22 | 15.42 | $15.43 | 113357 |
| 2025-04-21 | 15.48 | $15.13 | 127100 |
| 2025-04-17 | 15.58 | $15.50 | 124700 |
| 2025-04-16 | 15.66 | $15.17 | 179330 |
| 2025-04-15 | 15.78 | $15.20 | 217318 |
| 2025-04-14 | 15.91 | $14.76 | 166500 |
| 2025-04-11 | 16.10 | $14.51 | 168147 |
| 2025-04-10 | 16.32 | $14.61 | 231431 |
| 2025-04-09 | 16.54 | $15.32 | 325418 |
| 2025-04-08 | 16.70 | $14.20 | 299727 |
| 2025-04-07 | 16.99 | $14.63 | 532400 |
| 2025-04-04 | 17.24 | $15.71 | 547243 |
| 2025-04-03 | 17.40 | $16.88 | 157400 |
| 2025-04-02 | 17.45 | $17.06 | 115621 |
| 2025-04-01 | 17.48 | $17.13 | 120729 |
| 2025-03-31 | 17.51 | $17.12 | 169100 |
| 2025-03-28 | 17.55 | $17.52 | 113525 |
| 2025-03-27 | 17.55 | $17.79 | 118400 |
| 2025-03-26 | 17.52 | $17.82 | 111141 |
| 2025-03-25 | 17.50 | $17.78 | 132113 |
| 2025-03-24 | 17.48 | $17.85 | 120400 |
| 2025-03-21 | 17.46 | $17.63 | 109900 |
| 2025-03-20 | 17.46 | $17.74 | 87040 |
| 2025-03-19 | 17.46 | $17.67 | 108700 |
| 2025-03-18 | 17.47 | $17.54 | 101500 |
| 2025-03-17 | 17.51 | $17.46 | 116083 |
| 2025-03-14 | 17.57 | $17.12 | 171302 |
| 2025-03-13 | 17.68 | $16.82 | 176610 |
| 2025-03-12 | 17.82 | $17.02 | 164146 |
| 2025-03-11 | 17.96 | $16.99 | 218200 |
| 2025-03-10 | 18.12 | $17.17 | 227105 |
| 2025-03-07 | 18.27 | $17.37 | 166219 |
| 2025-03-06 | 18.42 | $17.19 | 207800 |
| 2025-03-05 | 18.59 | $17.49 | 213067 |
| 2025-03-04 | 18.74 | $17.72 | 146000 |
| 2025-03-03 | 18.88 | $18.15 | 134728 |
| 2025-02-28 | 18.99 | $18.41 | 153600 |
| 2025-02-27 | 19.07 | $18.04 | 129764 |
| 2025-02-26 | 19.20 | $18.13 | 200000 |
| 2025-02-25 | 19.32 | $18.27 | 169210 |
| 2025-02-24 | 19.44 | $18.23 | 245200 |
| 2025-02-21 | 19.57 | $18.44 | 409781 |
| 2025-02-20 | 19.68 | $19.05 | 282158 |
| 2025-02-19 | 19.73 | $20.00 | 150900 |
| 2025-02-18 | 19.70 | $20.00 | 130223 |
| 2025-02-14 | 19.66 | $19.95 | 91600 |
| 2025-02-13 | 19.62 | $19.97 | 86800 |
| 2025-02-12 | 19.58 | $19.82 | 138534 |
| 2025-02-11 | 19.54 | $19.67 | 120516 |
| 2025-02-10 | 19.52 | $19.57 | 63836 |
| 2025-02-07 | 19.50 | $19.66 | 47148 |
| 2025-02-06 | 19.47 | $19.71 | 73100 |
| 2025-02-05 | 19.43 | $19.62 | 86130 |
| 2025-02-04 | 19.39 | $19.53 | 48649 |
| 2025-02-03 | 19.36 | $19.51 | 103700 |
| 2025-01-31 | 19.34 | $19.60 | 50418 |
| 2025-01-30 | 19.30 | $19.53 | 76366 |
| 2025-01-29 | 19.27 | $19.27 | 87001 |
| 2025-01-28 | 19.27 | $19.44 | 47327 |
| 2025-01-27 | 19.25 | $19.28 | 93100 |
| 2025-01-24 | 19.25 | $19.49 | 68100 |
| 2025-01-23 | 19.23 | $19.59 | 45140 |
| 2025-01-22 | 19.20 | $19.46 | 56727 |
| 2025-01-21 | 19.18 | $19.60 | 80800 |
| 2025-01-17 | 19.15 | $19.34 | 74403 |
| 2025-01-16 | 19.15 | $19.36 | 69700 |
| 2025-01-15 | 19.14 | $19.22 | 114000 |
| 2025-01-14 | 19.15 | $19.06 | 103542 |
| 2025-01-13 | 19.18 | $18.62 | 53429 |
| 2025-01-10 | 19.26 | $18.52 | 71900 |
| 2025-01-08 | 19.35 | $18.80 | 103800 |
| 2025-01-07 | 19.42 | $18.82 | 70216 |
| 2025-01-06 | 19.49 | $18.94 | 145600 |
| 2025-01-03 | 19.56 | $19.29 | 93900 |
| 2025-01-02 | 19.59 | $19.21 | 119200 |
| 2024-12-31 | 19.63 | $19.22 | 96400 |
| 2024-12-30 | 19.67 | $19.68 | 114297 |
| 2024-12-27 | 19.66 | $19.75 | 116700 |
| 2024-12-26 | 19.65 | $19.90 | 80934 |
| 2024-12-24 | 19.61 | $19.81 | 55521 |
| 2024-12-23 | 19.59 | $19.65 | 130300 |
| 2024-12-20 | 19.57 | $19.52 | 110900 |
| 2024-12-19 | 19.57 | $19.34 | 175644 |
| 2024-12-18 | 19.58 | $19.23 | 164931 |
| 2024-12-17 | 19.61 | $19.56 | 117600 |
| 2024-12-16 | 19.59 | $19.82 | 98900 |
| 2024-12-13 | 19.55 | $19.98 | 100414 |
| 2024-12-12 | 19.50 | $19.91 | 123800 |
| 2024-12-11 | 19.44 | $19.78 | 83300 |
| 2024-12-10 | 19.39 | $19.72 | 110947 |
| 2024-12-09 | 19.33 | $19.67 | 143905 |
| 2024-12-06 | 19.28 | $19.47 | 69934 |
| 2024-12-05 | 19.24 | $19.46 | 87100 |
| 2024-12-04 | 19.20 | $19.52 | 79500 |
| 2024-12-03 | 19.14 | $19.51 | 68700 |
| 2024-12-02 | 19.07 | $19.39 | 118445 |
| 2024-11-29 | 19.00 | $19.36 | 48500 |
| 2024-11-27 | 18.94 | $19.29 | 141811 |
| 2024-11-26 | 18.87 | $19.27 | 87921 |
| 2024-11-25 | 18.81 | $19.18 | 88639 |
| 2024-11-22 | 18.75 | $19.22 | 97800 |
| 2024-11-21 | 18.68 | $19.06 | 65600 |
| 2024-11-20 | 18.62 | $19.07 | 68736 |
| 2024-11-19 | 18.56 | $19.12 | 56000 |
| 2024-11-18 | 18.49 | $19.01 | 134122 |
| 2024-11-15 | 18.43 | $18.98 | 76330 |
| 2024-11-14 | 18.37 | $19.13 | 145944 |
| 2024-11-13 | 18.29 | $18.78 | 141602 |
| 2024-11-12 | 18.25 | $18.81 | 300500 |
| 2024-11-11 | 18.20 | $18.22 | 133202 |
| 2024-11-08 | 18.21 | $18.30 | 112413 |
| 2024-11-07 | 18.21 | $18.27 | 121800 |
| 2024-11-06 | 18.21 | $18.21 | 104208 |
| 2024-11-05 | 18.22 | $17.66 | 98723 |
| 2024-11-04 | 18.29 | $17.55 | 212120 |
| 2024-11-01 | 18.37 | $18.02 | 103810 |
| 2024-10-31 | 18.40 | $18.19 | 81413 |
| 2024-10-30 | 18.42 | $18.27 | 64817 |
| 2024-10-29 | 18.43 | $18.30 | 94700 |
| 2024-10-28 | 18.44 | $18.50 | 105975 |
| 2024-10-25 | 18.43 | $18.39 | 71300 |
| 2024-10-24 | 18.43 | $18.50 | 109504 |
| 2024-10-23 | 18.43 | $18.39 | 67628 |
| 2024-10-22 | 18.43 | $18.45 | 113800 |
| 2024-10-21 | 18.43 | $18.56 | 101616 |
| 2024-10-18 | 18.43 | $18.59 | 71600 |
| 2024-10-17 | 18.42 | $18.51 | 71829 |
| 2024-10-16 | 18.42 | $18.60 | 83500 |
| 2024-10-15 | 18.42 | $18.46 | 146400 |
| 2024-10-14 | 18.42 | $18.44 | 92014 |
| 2024-10-11 | 18.44 | $18.35 | 97100 |
| 2024-10-10 | 18.46 | $18.33 | 95602 |
| 2024-10-09 | 18.48 | $18.25 | 77700 |
| 2024-10-08 | 18.50 | $18.27 | 100830 |
| 2024-10-07 | 18.53 | $18.18 | 116023 |
| 2024-10-04 | 18.56 | $18.30 | 59600 |
| 2024-10-03 | 18.58 | $18.26 | 74515 |
| 2024-10-02 | 18.60 | $18.25 | 113200 |
| 2024-10-01 | 18.63 | $18.22 | 123598 |
| 2024-09-30 | 18.66 | $18.50 | 143133 |
| 2024-09-27 | 18.66 | $18.84 | 111018 |
| 2024-09-26 | 18.62 | $18.78 | 143000 |
| 2024-09-25 | 18.59 | $18.75 | 162100 |
| 2024-09-24 | 18.57 | $18.98 | 153600 |
| 2024-09-23 | 18.51 | $18.99 | 76900 |
| 2024-09-20 | 18.45 | $18.88 | 95946 |
| 2024-09-19 | 18.40 | $18.98 | 111347 |
| 2024-09-18 | 18.34 | $18.71 | 102100 |
| 2024-09-17 | 18.30 | $18.77 | 159300 |
| 2024-09-16 | 18.26 | $18.55 | 98700 |
| 2024-09-13 | 18.23 | $18.36 | 106100 |
| 2024-09-12 | 18.21 | $18.14 | 76007 |
| 2024-09-11 | 18.22 | $18.07 | 76213 |
| 2024-09-10 | 18.24 | $18.00 | 101600 |
| 2024-09-09 | 18.25 | $18.09 | 109706 |
| 2024-09-06 | 18.26 | $17.96 | 90300 |
| 2024-09-05 | 18.28 | $18.34 | 74112 |
| 2024-09-04 | 18.27 | $18.28 | 84122 |
| 2024-09-03 | 18.25 | $18.29 | 86418 |
| 2024-08-30 | 18.23 | $18.38 | 127200 |
| 2024-08-29 | 18.20 | $18.50 | 98421 |
| 2024-08-28 | 18.16 | $18.39 | 73526 |
| 2024-08-27 | 18.13 | $18.30 | 137600 |
| 2024-08-26 | 18.12 | $18.36 | 166600 |
| 2024-08-23 | 18.10 | $18.36 | 155600 |
| 2024-08-22 | 18.08 | $18.28 | 63900 |
| 2024-08-21 | 18.07 | $18.30 | 61500 |
| 2024-08-20 | 18.07 | $18.24 | 110600 |
| 2024-08-19 | 18.07 | $18.25 | 102148 |
| 2024-08-16 | 18.07 | $18.16 | 53700 |
| 2024-08-15 | 18.09 | $18.02 | 167433 |
| 2024-08-14 | 18.12 | $17.82 | 203600 |
| 2024-08-13 | 18.18 | $17.77 | 266606 |
| 2024-08-12 | 18.25 | $17.98 | 88500 |
| 2024-08-09 | 18.30 | $17.81 | 104600 |
| 2024-08-08 | 18.38 | $17.76 | 81100 |
| 2024-08-07 | 18.47 | $17.65 | 91300 |
| 2024-08-06 | 18.58 | $17.80 | 103208 |
| 2024-08-05 | 18.69 | $17.47 | 310111 |
| 2024-08-02 | 18.83 | $18.06 | 136300 |
| 2024-08-01 | 18.93 | $18.71 | 104844 |
| 2024-07-31 | 18.97 | $18.94 | 91700 |
| 2024-07-30 | 18.98 | $19.04 | 98000 |
| 2024-07-29 | 18.99 | $18.85 | 117946 |
| 2024-07-26 | 19.01 | $18.72 | 85400 |
| 2024-07-25 | 19.05 | $18.63 | 96700 |
| 2024-07-24 | 19.09 | $18.70 | 79823 |
| 2024-07-23 | 19.13 | $18.89 | 65638 |
| 2024-07-22 | 19.16 | $18.95 | 86904 |
| 2024-07-19 | 19.18 | $18.77 | 99744 |
| 2024-07-18 | 19.21 | $18.89 | 140300 |
| 2024-07-17 | 19.23 | $19.18 | 204602 |
| 2024-07-16 | 19.23 | $19.25 | 136142 |
| 2024-07-15 | 19.21 | $19.30 | 155600 |
| 2024-07-12 | 19.18 | $19.39 | 243500 |
| 2024-07-11 | 19.14 | $19.31 | 130300 |
| 2024-07-10 | 19.11 | $19.43 | 150300 |
| 2024-07-09 | 19.06 | $19.38 | 111300 |
| 2024-07-08 | 19.01 | $19.44 | 177222 |
| 2024-07-05 | 18.96 | $19.41 | 203542 |
| 2024-07-03 | 18.90 | $19.27 | 105918 |
| 2024-07-02 | 18.85 | $19.35 | 301533 |
| 2024-07-01 | 18.79 | $18.75 | 247700 |
| 2024-06-28 | 18.78 | $18.78 | 259435 |
| 2024-06-27 | 18.77 | $18.96 | 268141 |
| 2024-06-26 | 18.73 | $19.10 | 139100 |
| 2024-06-25 | 18.68 | $19.02 | 177905 |
| 2024-06-24 | 18.63 | $19.04 | 614822 |
| 2024-06-21 | 18.57 | $18.72 | 136427 |
| 2024-06-20 | 18.54 | $18.78 | 122900 |
| 2024-06-18 | 18.50 | $18.63 | 245600 |
| 2024-06-17 | 18.47 | $18.52 | 172841 |
| 2024-06-14 | 18.44 | $18.53 | 149905 |
| 2024-06-13 | 18.42 | $18.48 | 164057 |
| 2024-06-12 | 18.39 | $18.61 | 146019 |
| 2024-06-11 | 18.35 | $18.68 | 180636 |
| 2024-06-10 | 18.30 | $19.01 | 252065 |
| 2024-06-07 | 18.22 | $18.79 | 144333 |
| 2024-06-06 | 18.15 | $18.66 | 220160 |
| 2024-06-05 | 18.09 | $18.36 | 528305 |
| 2024-06-04 | 18.06 | $18.30 | 255300 |
| 2024-06-03 | 18.02 | $18.31 | 164400 |
| 2024-05-31 | 17.99 | $18.14 | 96737 |
| 2024-05-30 | 17.96 | $18.16 | 107803 |
| 2024-05-29 | 17.93 | $18.08 | 134000 |
| 2024-05-28 | 17.90 | $18.06 | 104703 |
| 2024-05-24 | 17.87 | $17.99 | 138013 |
| 2024-05-23 | 17.85 | $17.81 | 204930 |
| 2024-05-22 | 17.84 | $17.92 | 231600 |
| 2024-05-21 | 17.81 | $17.98 | 314040 |
| 2024-05-20 | 17.78 | $17.85 | 225743 |
| 2024-05-17 | 17.76 | $17.88 | 256900 |
| 2024-05-16 | 17.72 | $17.81 | 1.7M |
| 2024-05-15 | 17.70 | $18.11 | 164912 |
| 2024-05-14 | 17.64 | $18.14 | 344931 |
| 2024-05-13 | 17.57 | $17.94 | 156401 |
| 2024-05-10 | 17.51 | $18.19 | 263713 |
| 2024-05-09 | 17.43 | $17.94 | 263800 |
| 2024-05-08 | 17.36 | $17.63 | 86037 |
| 2024-05-07 | 17.32 | $17.51 | 60129 |
| 2024-05-06 | 17.29 | $17.58 | 73100 |
| 2024-05-03 | 17.25 | $17.49 | 98200 |
| 2024-05-02 | 17.22 | $17.34 | 79082 |
| 2024-05-01 | 17.20 | $17.36 | 53028 |
| 2024-04-30 | 17.18 | $17.33 | 64100 |
| 2024-04-29 | 17.16 | $17.40 | 102725 |
| 2024-04-26 | 17.13 | $17.35 | 168200 |
| 2024-04-25 | 17.11 | $17.24 | 66720 |
| 2024-04-24 | 17.10 | $17.24 | 192828 |
| 2024-04-23 | 17.08 | $17.19 | 108700 |
| 2024-04-22 | 17.08 | $17.17 | 75005 |
| 2024-04-19 | 17.08 | $17.17 | 78349 |
| 2024-04-18 | 17.08 | $17.08 | 97600 |
| 2024-04-17 | 17.09 | $17.00 | 50914 |
| 2024-04-16 | 17.11 | $16.98 | 60900 |
| 2024-04-15 | 17.14 | $16.96 | 99000 |
| 2024-04-12 | 17.16 | $16.96 | 82400 |
| 2024-04-11 | 17.19 | $17.11 | 103118 |
| 2024-04-10 | 17.20 | $17.03 | 109900 |
| 2024-04-09 | 17.23 | $17.05 | 74200 |
| 2024-04-08 | 17.25 | $17.09 | 86800 |
| 2024-04-05 | 17.26 | $17.08 | 91400 |
| 2024-04-04 | 17.28 | $17.00 | 261212 |
| 2024-04-03 | 17.30 | $17.18 | 60600 |
| 2024-04-02 | 17.30 | $17.14 | 81200 |
| 2024-04-01 | 17.31 | $17.18 | 90905 |
| 2024-03-28 | 17.31 | $17.26 | 118000 |
| 2024-03-27 | 17.30 | $17.03 | 170500 |
| 2024-03-26 | 17.31 | $17.66 | 78300 |
| 2024-03-25 | 17.25 | $17.65 | 121100 |
| 2024-03-22 | 17.19 | $17.60 | 79300 |
| 2024-03-21 | 17.14 | $17.60 | 74148 |
| 2024-03-20 | 17.08 | $17.50 | 109100 |
| 2024-03-19 | 17.02 | $17.36 | 88414 |
| 2024-03-18 | 16.98 | $17.20 | 83932 |
| 2024-03-15 | 16.94 | $17.20 | 102401 |
| 2024-03-14 | 16.91 | $16.99 | 126100 |
| 2024-03-13 | 16.88 | $17.25 | 73544 |
| 2024-03-12 | 16.83 | $17.25 | 57600 |
| 2024-03-11 | 16.77 | $17.06 | 71900 |
| 2024-03-08 | 16.73 | $16.99 | 72546 |
| 2024-03-07 | 16.69 | $16.86 | 80543 |
| 2024-03-06 | 16.65 | $16.76 | 70208 |
| 2024-03-05 | 16.63 | $16.65 | 113403 |
| 2024-03-04 | 16.61 | $16.79 | 67720 |
| 2024-03-01 | 16.58 | $16.72 | 74349 |
| 2024-02-29 | 16.55 | $16.76 | 92330 |
| 2024-02-28 | 16.51 | $16.63 | 77248 |
| 2024-02-27 | 16.49 | $16.92 | 157200 |
| 2024-02-26 | 16.44 | $16.82 | 133342 |
| 2024-02-23 | 16.40 | $16.86 | 106705 |
| 2024-02-22 | 16.35 | $16.97 | 220628 |
| 2024-02-21 | 16.29 | $16.50 | 68500 |
| 2024-02-20 | 16.28 | $16.39 | 55500 |
| 2024-02-16 | 16.27 | $16.39 | 51300 |
| 2024-02-15 | 16.27 | $16.41 | 52301 |
| 2024-02-14 | 16.27 | $16.13 | 57100 |
| 2024-02-13 | 16.29 | $16.09 | 72349 |
| 2024-02-12 | 16.33 | $16.27 | 58400 |
| 2024-02-09 | 16.35 | $16.12 | 55008 |
| 2024-02-08 | 16.38 | $16.03 | 135800 |
| 2024-02-07 | 16.43 | $16.09 | 77400 |
| 2024-02-06 | 16.48 | $16.12 | 92610 |
| 2024-02-05 | 16.54 | $16.17 | 60215 |
| 2024-02-02 | 16.59 | $16.33 | 73600 |
| 2024-02-01 | 16.63 | $16.38 | 140400 |
| 2024-01-31 | 16.67 | $16.38 | 147100 |
| 2024-01-30 | 16.72 | $16.65 | 71300 |
| 2024-01-29 | 16.74 | $16.56 | 127100 |
| 2024-01-26 | 16.77 | $16.77 | 77912 |
| 2024-01-25 | 16.79 | $16.65 | 85806 |
| 2024-01-24 | 16.83 | $16.41 | 93555 |
| 2024-01-23 | 16.90 | $16.50 | 62535 |
| 2024-01-22 | 16.96 | $16.65 | 149333 |
| 2024-01-19 | 17.01 | $16.54 | 113105 |
| 2024-01-18 | 17.08 | $16.66 | 57421 |
| 2024-01-17 | 17.14 | $16.73 | 90800 |
| 2024-01-16 | 17.19 | $16.73 | 136900 |
| 2024-01-12 | 17.24 | $16.99 | 82838 |
| 2024-01-11 | 17.27 | $16.92 | 105900 |
| 2024-01-10 | 17.31 | $17.06 | 77742 |
| 2024-01-09 | 17.33 | $17.15 | 62300 |
| 2024-01-08 | 17.35 | $17.26 | 128204 |
| 2024-01-05 | 17.35 | $17.20 | 79504 |
| 2024-01-04 | 17.35 | $17.24 | 99100 |
| 2024-01-03 | 17.34 | $16.91 | 198121 |
| 2024-01-02 | 17.37 | $17.21 | 206808 |
| 2023-12-29 | 17.37 | $17.38 | 112315 |
| 2023-12-28 | 17.34 | $17.46 | 105905 |
| 2023-12-27 | 17.31 | $17.95 | 161900 |
| 2023-12-26 | 17.22 | $17.91 | 157504 |
| 2023-12-22 | 17.13 | $17.70 | 100187 |
| 2023-12-21 | 17.06 | $17.58 | 88800 |
| 2023-12-20 | 16.99 | $17.41 | 135000 |
| 2023-12-19 | 16.93 | $17.32 | 87245 |
| 2023-12-18 | 16.88 | $17.14 | 116700 |
| 2023-12-15 | 16.85 | $17.26 | 133400 |
| 2023-12-14 | 16.80 | $17.24 | 145460 |
| 2023-12-13 | 16.74 | $16.93 | 182412 |
| 2023-12-12 | 16.72 | $16.93 | 87005 |
| 2023-12-11 | 16.70 | $16.78 | 76500 |
| 2023-12-08 | 16.69 | $16.66 | 59700 |
| 2023-12-07 | 16.69 | $16.70 | 91100 |
| 2023-12-06 | 16.68 | $16.72 | 69900 |
| 2023-12-05 | 16.67 | $16.83 | 56948 |
| 2023-12-04 | 16.65 | $16.85 | 119500 |
| 2023-12-01 | 16.62 | $16.70 | 77815 |
| 2023-11-30 | 16.61 | $16.68 | 81000 |
| 2023-11-29 | 16.60 | $16.62 | 59614 |
| 2023-11-28 | 16.58 | $16.69 | 146600 |
| 2023-11-27 | 16.55 | $16.62 | 91300 |
| 2023-11-24 | 16.53 | $16.63 | 102305 |
| 2023-11-22 | 16.50 | $16.66 | 71260 |
| 2023-11-21 | 16.46 | $16.62 | 50900 |
| 2023-11-20 | 16.42 | $16.61 | 233142 |
| 2023-11-17 | 16.37 | $16.43 | 92100 |
| 2023-11-16 | 16.35 | $16.43 | 72200 |
| 2023-11-15 | 16.32 | $16.71 | 56600 |
| 2023-11-14 | 16.26 | $16.80 | 60900 |
| 2023-11-13 | 16.19 | $16.59 | 160842 |
| 2023-11-10 | 16.15 | $17.01 | 137520 |
| 2023-11-09 | 16.07 | $16.37 | 160707 |
| 2023-11-08 | 16.04 | $16.26 | 67220 |
| 2023-11-07 | 16.03 | $16.40 | 59500 |
| 2023-11-06 | 16.01 | $16.40 | 171731 |
| 2023-11-03 | 15.98 | $16.44 | 51800 |
| 2023-11-02 | 15.95 | $16.23 | 81239 |
| 2023-11-01 | 15.95 | $15.79 | 120146 |
| 2023-10-31 | 15.99 | $15.55 | 80100 |
| 2023-10-30 | 16.05 | $15.63 | 48100 |
| 2023-10-27 | 16.11 | $15.45 | 111900 |
| 2023-10-26 | 16.20 | $15.59 | 54705 |
| 2023-10-25 | 16.28 | $15.58 | 54106 |
| 2023-10-24 | 16.37 | $15.81 | 54600 |
| 2023-10-23 | 16.44 | $15.59 | 119700 |
| 2023-10-20 | 16.54 | $16.05 | 92610 |
| 2023-10-19 | 16.61 | $16.28 | 78300 |
| 2023-10-18 | 16.65 | $16.44 | 65800 |
| 2023-10-17 | 16.69 | $16.87 | 105800 |
| 2023-10-16 | 16.68 | $16.91 | 132312 |
| 2023-10-13 | 16.67 | $16.54 | 43300 |
| 2023-10-12 | 16.70 | $16.55 | 57432 |
| 2023-10-11 | 16.72 | $16.60 | 44702 |
| 2023-10-10 | 16.74 | $16.59 | 41000 |
| 2023-10-09 | 16.76 | $16.61 | 54116 |
| 2023-10-06 | 16.77 | $16.45 | 64800 |
| 2023-10-05 | 16.81 | $16.30 | 48210 |
| 2023-10-04 | 16.85 | $16.28 | 89313 |
| 2023-10-03 | 16.90 | $16.36 | 145600 |
| 2023-10-02 | 16.94 | $16.62 | 157540 |
| 2023-09-29 | 16.96 | $17.10 | 223900 |
| 2023-09-28 | 16.92 | $16.99 | 138737 |
| 2023-09-27 | 16.90 | $17.37 | 166213 |
| 2023-09-26 | 16.83 | $17.13 | 135200 |
| 2023-09-25 | 16.79 | $17.43 | 214331 |
| 2023-09-22 | 16.71 | $17.15 | 88050 |
| 2023-09-21 | 16.66 | $16.86 | 123900 |
| 2023-09-20 | 16.63 | $17.20 | 169128 |
| 2023-09-19 | 16.56 | $17.00 | 129747 |
| 2023-09-18 | 16.51 | $16.87 | 201400 |
| 2023-09-15 | 16.47 | $16.78 | 142111 |
| 2023-09-14 | 16.44 | $16.51 | 87831 |
| 2023-09-13 | 16.43 | $16.34 | 69713 |
| 2023-09-12 | 16.45 | $16.37 | 108600 |
| 2023-09-11 | 16.46 | $16.46 | 197700 |
| 2023-09-08 | 16.47 | $16.58 | 92519 |
| 2023-09-07 | 16.46 | $16.49 | 124738 |
| 2023-09-06 | 16.47 | $16.13 | 98920 |
| 2023-09-05 | 16.51 | $16.30 | 95307 |
| 2023-09-01 | 16.54 | $16.61 | 50400 |
| 2023-08-31 | 16.54 | $16.38 | 124900 |
| 2023-08-30 | 16.56 | $16.62 | 71800 |
| 2023-08-29 | 16.56 | $16.58 | 83400 |
| 2023-08-28 | 16.56 | $16.51 | 78717 |
| 2023-08-25 | 16.57 | $16.46 | 79001 |
| 2023-08-24 | 16.59 | $16.36 | 58500 |
| 2023-08-23 | 16.62 | $16.40 | 153238 |
| 2023-08-22 | 16.65 | $16.28 | 126331 |
| 2023-08-21 | 16.69 | $16.60 | 69000 |
| 2023-08-18 | 16.70 | $16.57 | 107100 |
| 2023-08-17 | 16.72 | $16.45 | 52200 |
| 2023-08-16 | 16.74 | $16.60 | 286101 |
| 2023-08-15 | 16.75 | $16.76 | 78848 |
| 2023-08-14 | 16.75 | $17.02 | 157301 |
| 2023-08-11 | 16.71 | $17.05 | 345446 |
| 2023-08-10 | 16.67 | $16.64 | 176700 |
| 2023-08-09 | 16.66 | $16.67 | 55842 |
| 2023-08-08 | 16.65 | $16.62 | 92739 |
| 2023-08-07 | 16.64 | $16.70 | 61900 |
| 2023-08-04 | 16.62 | $16.59 | 60820 |
| 2023-08-03 | 16.61 | $16.56 | 49000 |
| 2023-08-02 | 16.59 | $16.79 | 123219 |
| 2023-08-01 | 16.55 | $16.71 | 102328 |
| 2023-07-31 | 16.50 | $16.78 | 94627 |
| 2023-07-28 | 16.45 | $16.89 | 123811 |
| 2023-07-27 | 16.37 | $16.74 | 183747 |
| 2023-07-26 | 16.30 | $16.97 | 137931 |
| 2023-07-25 | 16.20 | $16.63 | 146000 |
| 2023-07-24 | 16.12 | $16.71 | 169700 |
| 2023-07-21 | 16.02 | $16.42 | 152036 |
| 2023-07-20 | 15.94 | $16.29 | 144500 |
| 2023-07-19 | 15.86 | $16.50 | 133248 |
| 2023-07-18 | 15.76 | $16.55 | 145500 |
| 2023-07-17 | 15.64 | $16.33 | 214100 |
| 2023-07-14 | 15.53 | $16.20 | 171302 |
| 2023-07-13 | 15.43 | $16.14 | 151375 |
| 2023-07-12 | 15.32 | $15.96 | 148000 |
| 2023-07-11 | 15.22 | $15.84 | 155000 |
| 2023-07-10 | 15.13 | $15.82 | 142428 |
| 2023-07-07 | 15.03 | $15.85 | 190802 |
| 2023-07-06 | 14.92 | $15.67 | 198800 |
| 2023-07-05 | 14.82 | $15.59 | 282839 |
| 2023-07-03 | 14.71 | $15.60 | 224019 |
| 2023-06-30 | 14.60 | $15.14 | 225958 |
| 2023-06-29 | 14.52 | $14.67 | 206500 |
| 2023-06-28 | 14.48 | $14.87 | 177744 |
| 2023-06-27 | 14.41 | $14.79 | 141951 |
| 2023-06-26 | 14.35 | $14.62 | 144306 |
| 2023-06-23 | 14.30 | $14.47 | 156300 |
| 2023-06-22 | 14.26 | $14.66 | 164614 |
| 2023-06-21 | 14.19 | $14.68 | 132000 |
| 2023-06-20 | 14.12 | $14.66 | 141501 |
| 2023-06-16 | 14.05 | $14.50 | 65000 |
| 2023-06-15 | 13.99 | $14.51 | 76023 |
| 2023-06-14 | 13.93 | $14.30 | 102800 |
| 2023-06-13 | 13.88 | $14.33 | 92430 |
| 2023-06-12 | 13.82 | $14.34 | 107300 |
| 2023-06-09 | 13.77 | $14.08 | 137345 |
| 2023-06-08 | 13.73 | $14.02 | 143700 |
| 2023-06-07 | 13.70 | $13.99 | 263830 |
| 2023-06-06 | 13.67 | $13.84 | 199325 |
| 2023-06-05 | 13.66 | $13.74 | 123400 |
| 2023-06-02 | 13.65 | $13.65 | 204921 |
| 2023-06-01 | 13.65 | $13.63 | 65500 |
| 2023-05-31 | 13.65 | $13.48 | 56300 |
| 2023-05-30 | 13.66 | $13.50 | 60600 |
| 2023-05-26 | 13.68 | $13.62 | 70341 |
| 2023-05-25 | 13.68 | $13.47 | 69300 |
| 2023-05-24 | 13.71 | $13.75 | 71934 |
| 2023-05-23 | 13.71 | $13.76 | 125625 |
| 2023-05-22 | 13.70 | $13.74 | 146900 |
| 2023-05-19 | 13.70 | $13.79 | 174602 |
| 2023-05-18 | 13.70 | $13.75 | 85500 |
| 2023-05-17 | 13.71 | $13.84 | 101032 |
| 2023-05-16 | 13.71 | $13.61 | 102500 |
| 2023-05-15 | 13.74 | $13.74 | 95967 |
| 2023-05-12 | 13.76 | $13.83 | 82400 |
| 2023-05-11 | 13.77 | $13.59 | 70100 |
| 2023-05-10 | 13.81 | $13.69 | 97943 |
| 2023-05-09 | 13.84 | $13.52 | 79885 |
| 2023-05-08 | 13.89 | $13.63 | 89821 |
| 2023-05-05 | 13.93 | $13.48 | 93800 |
| 2023-05-04 | 13.98 | $13.23 | 110294 |
| 2023-05-03 | 14.06 | $13.61 | 60042 |
| 2023-05-02 | 14.10 | $13.68 | 109521 |
| 2023-05-01 | 14.13 | $14.01 | 76614 |
| 2023-04-28 | 14.14 | $14.10 | 57443 |
| 2023-04-27 | 14.13 | $14.07 | 185521 |
| 2023-04-26 | 14.12 | $13.78 | 179231 |
| 2023-04-25 | 14.14 | $13.90 | 118000 |
| 2023-04-24 | 14.15 | $14.27 | 51431 |
| 2023-04-21 | 14.12 | $14.35 | 59519 |
| 2023-04-20 | 14.07 | $14.33 | 63500 |
| 2023-04-19 | 14.03 | $14.58 | 29000 |
| 2023-04-18 | 13.96 | $14.42 | 66400 |
| 2023-04-17 | 13.90 | $14.64 | 122500 |
| 2023-04-14 | 13.81 | $14.25 | 94400 |
| 2023-04-13 | 13.76 | $14.37 | 100616 |
| 2023-04-12 | 13.69 | $14.18 | 105258 |
| 2023-04-11 | 13.64 | $13.90 | 164848 |
| 2023-04-10 | 13.62 | $13.47 | 81200 |
| 2023-04-06 | 13.64 | $13.53 | 52247 |
| 2023-04-05 | 13.66 | $13.53 | 50600 |
| 2023-04-04 | 13.69 | $13.60 | 133600 |
| 2023-04-03 | 13.72 | $13.72 | 163526 |
| 2023-03-31 | 13.76 | $13.62 | 113191 |
| 2023-03-30 | 13.81 | $13.54 | 108000 |
| 2023-03-29 | 13.87 | $13.83 | 146973 |
| 2023-03-28 | 13.92 | $13.77 | 73715 |
| 2023-03-27 | 13.98 | $13.77 | 139400 |
| 2023-03-24 | 14.06 | $13.65 | 79006 |
| 2023-03-23 | 14.15 | $13.44 | 109607 |
| 2023-03-22 | 14.27 | $13.45 | 162400 |
| 2023-03-21 | 14.40 | $13.78 | 99645 |
| 2023-03-20 | 14.49 | $13.45 | 112533 |
| 2023-03-17 | 14.63 | $13.44 | 248348 |
| 2023-03-16 | 14.77 | $14.00 | 180180 |
| 2023-03-15 | 14.86 | $13.65 | 120104 |
| 2023-03-14 | 14.99 | $14.09 | 215800 |
| 2023-03-13 | 15.08 | $13.91 | 160600 |
| 2023-03-10 | 15.20 | $14.20 | 181441 |
| 2023-03-09 | 15.28 | $14.78 | 160500 |
| 2023-03-08 | 15.32 | $15.35 | 97431 |
| 2023-03-07 | 15.30 | $15.45 | 101504 |
| 2023-03-06 | 15.27 | $15.79 | 89304 |
| 2023-03-03 | 15.20 | $15.73 | 94200 |
| 2023-03-02 | 15.14 | $15.46 | 59600 |
| 2023-03-01 | 15.10 | $15.44 | 78800 |
| 2023-02-28 | 15.07 | $15.71 | 93441 |
| 2023-02-27 | 15.00 | $15.55 | 165810 |
| 2023-02-24 | 14.95 | $15.74 | 178800 |
| 2023-02-23 | 14.87 | $15.27 | 150939 |
| 2023-02-22 | 14.84 | $14.78 | 61236 |
| 2023-02-21 | 14.85 | $14.49 | 41334 |
| 2023-02-17 | 14.89 | $14.70 | 97217 |
| 2023-02-16 | 14.91 | $14.44 | 80914 |
| 2023-02-15 | 14.95 | $14.68 | 76320 |
| 2023-02-14 | 14.97 | $14.70 | 81623 |
| 2023-02-13 | 14.98 | $14.77 | 72546 |
| 2023-02-10 | 14.98 | $14.81 | 121300 |
| 2023-02-09 | 14.98 | $14.66 | 87540 |
| 2023-02-08 | 14.99 | $15.12 | 60507 |
| 2023-02-07 | 14.95 | $15.33 | 58900 |
| 2023-02-06 | 14.89 | $15.36 | 39510 |
| 2023-02-03 | 14.81 | $15.44 | 43513 |
| 2023-02-02 | 14.71 | $15.31 | 94000 |
| 2023-02-01 | 14.62 | $15.23 | 48200 |
| 2023-01-31 | 14.52 | $15.17 | 105400 |
| 2023-01-30 | 14.42 | $14.82 | 90700 |
| 2023-01-27 | 14.35 | $15.00 | 68900 |
| 2023-01-26 | 14.24 | $14.72 | 94500 |
| 2023-01-25 | 14.16 | $14.78 | 107800 |
| 2023-01-24 | 14.06 | $14.66 | 110743 |
| 2023-01-23 | 13.97 | $14.42 | 42900 |
| 2023-01-20 | 13.89 | $14.27 | 42507 |
| 2023-01-19 | 13.82 | $14.27 | 65700 |
| 2023-01-18 | 13.74 | $14.33 | 56405 |
| 2023-01-17 | 13.65 | $14.44 | 77200 |
| 2023-01-13 | 13.55 | $14.23 | 58000 |
| 2023-01-12 | 13.46 | $14.45 | 74945 |
| 2023-01-11 | 13.35 | $13.94 | 43500 |
| 2023-01-10 | 13.28 | $13.99 | 92217 |
| 2023-01-09 | 13.20 | $13.87 | 110700 |
| 2023-01-06 | 13.13 | $13.33 | 83400 |
| 2023-01-05 | 13.12 | $13.26 | 35800 |
| 2023-01-04 | 13.11 | $13.43 | 80400 |
| 2023-01-03 | 13.09 | $13.28 | 128200 |
| 2022-12-30 | 13.08 | $12.78 | 122320 |
| 2022-12-29 | 13.13 | $12.77 | 128900 |
| 2022-12-28 | 13.19 | $12.96 | 104011 |
| 2022-12-27 | 13.23 | $13.14 | 66900 |
| 2022-12-23 | 13.25 | $13.12 | 62300 |
| 2022-12-22 | 13.29 | $13.14 | 116400 |
| 2022-12-21 | 13.32 | $13.10 | 93941 |
| 2022-12-20 | 13.37 | $13.01 | 78200 |
| 2022-12-19 | 13.42 | $12.93 | 104000 |
| 2022-12-16 | 13.49 | $13.00 | 76423 |
| 2022-12-15 | 13.56 | $13.21 | 93833 |
| 2022-12-14 | 13.61 | $13.24 | 54400 |
| 2022-12-13 | 13.66 | $13.42 | 87536 |
| 2022-12-12 | 13.69 | $13.38 | 86210 |
| 2022-12-09 | 13.74 | $13.38 | 35160 |
| 2022-12-08 | 13.78 | $13.38 | 84200 |
| 2022-12-07 | 13.83 | $13.45 | 57022 |
| 2022-12-06 | 13.88 | $13.48 | 78911 |
| 2022-12-05 | 13.92 | $13.61 | 82900 |
| 2022-12-02 | 13.96 | $14.00 | 66700 |
| 2022-12-01 | 13.96 | $14.05 | 100700 |
| 2022-11-30 | 13.95 | $13.98 | 116441 |
| 2022-11-29 | 13.94 | $13.75 | 85452 |
| 2022-11-28 | 13.96 | $13.80 | 63638 |
| 2022-11-25 | 13.97 | $14.11 | 49400 |
| 2022-11-23 | 13.95 | $14.03 | 74600 |
| 2022-11-22 | 13.93 | $14.07 | 57900 |
| 2022-11-21 | 13.91 | $13.82 | 79900 |
| 2022-11-18 | 13.90 | $13.75 | 66000 |
| 2022-11-17 | 13.89 | $13.91 | 28524 |
| 2022-11-16 | 13.87 | $14.00 | 101800 |
| 2022-11-15 | 13.83 | $14.12 | 95804 |
| 2022-11-14 | 13.78 | $13.74 | 85900 |
| 2022-11-11 | 13.76 | $13.97 | 110310 |
| 2022-11-10 | 13.72 | $14.08 | 134845 |
| 2022-11-09 | 13.66 | $14.29 | 71505 |
| 2022-11-08 | 13.58 | $14.15 | 120831 |
| 2022-11-07 | 13.50 | $14.32 | 49800 |
| 2022-11-04 | 13.40 | $13.88 | 59500 |
| 2022-11-03 | 13.35 | $13.56 | 70700 |
| 2022-11-02 | 13.32 | $13.55 | 52601 |
| 2022-11-01 | 13.31 | $13.61 | 49244 |
| 2022-10-31 | 13.29 | $13.88 | 189500 |
| 2022-10-28 | 13.25 | $13.67 | 94700 |
| 2022-10-27 | 13.24 | $13.12 | 41500 |
| 2022-10-26 | 13.29 | $13.27 | 60800 |
| 2022-10-25 | 13.34 | $13.25 | 70800 |
| 2022-10-24 | 13.41 | $12.88 | 55162 |
| 2022-10-21 | 13.52 | $12.82 | 129212 |
| 2022-10-20 | 13.66 | $12.90 | 92243 |
| 2022-10-19 | 13.81 | $13.06 | 53100 |
| 2022-10-18 | 13.96 | $13.28 | 56300 |
| 2022-10-17 | 14.11 | $13.26 | 109900 |
| 2022-10-14 | 14.29 | $13.21 | 66416 |
| 2022-10-13 | 14.49 | $13.52 | 133400 |
| 2022-10-12 | 14.68 | $13.20 | 91700 |
| 2022-10-11 | 14.92 | $13.01 | 117135 |
| 2022-10-10 | 15.21 | $13.03 | 118305 |
| 2022-10-07 | 15.52 | $13.58 | 113600 |
| 2022-10-06 | 15.79 | $14.10 | 89037 |
| 2022-10-05 | 16.04 | $14.92 | 112400 |
| 2022-10-04 | 16.22 | $14.77 | 327500 |
| 2022-10-03 | 16.42 | $14.89 | 92900 |
| 2022-09-30 | 16.63 | $15.02 | 71600 |
| 2022-09-29 | 16.83 | $15.22 | 101200 |
| 2022-09-28 | 17.03 | $15.97 | 57240 |
| 2022-09-27 | 17.16 | $15.90 | 92217 |
| 2022-09-26 | 17.30 | $15.80 | 74847 |
| 2022-09-23 | 17.46 | $16.54 | 66100 |
| 2022-09-22 | 17.55 | $17.05 | 95621 |
| 2022-09-21 | 17.60 | $17.21 | 55300 |
| 2022-09-20 | 17.64 | $17.22 | 36000 |
| 2022-09-19 | 17.68 | $17.57 | 59300 |
| 2022-09-16 | 17.69 | $17.75 | 106843 |
| 2022-09-15 | 17.68 | $17.83 | 64606 |
| 2022-09-14 | 17.66 | $18.02 | 49830 |
| 2022-09-13 | 17.62 | $17.98 | 117735 |
| 2022-09-12 | 17.59 | $18.10 | 119500 |
| 2022-09-09 | 17.55 | $17.78 | 63343 |
| 2022-09-08 | 17.53 | $17.71 | 50146 |
| 2022-09-07 | 17.52 | $17.54 | 45500 |
| 2022-09-06 | 17.52 | $17.39 | 53105 |
| 2022-09-02 | 17.53 | $17.40 | 72322 |
| 2022-09-01 | 17.53 | $17.14 | 84005 |
| 2022-08-31 | 17.56 | $17.44 | 45600 |
| 2022-08-30 | 17.56 | $17.20 | 92000 |
| 2022-08-29 | 17.57 | $17.46 | 34500 |
| 2022-08-26 | 17.56 | $17.48 | 38000 |
| 2022-08-25 | 17.54 | $17.56 | 58100 |
| 2022-08-24 | 17.51 | $17.67 | 41017 |
| 2022-08-23 | 17.46 | $17.71 | 43631 |
| 2022-08-22 | 17.40 | $17.73 | 52400 |
| 2022-08-19 | 17.34 | $17.70 | 42835 |
| 2022-08-18 | 17.27 | $18.02 | 56646 |
| 2022-08-17 | 17.16 | $17.91 | 38321 |
| 2022-08-16 | 17.05 | $17.95 | 64219 |
| 2022-08-15 | 16.94 | $18.03 | 94600 |
| 2022-08-12 | 16.80 | $17.75 | 78400 |
| 2022-08-11 | 16.69 | $17.26 | 52246 |
| 2022-08-10 | 16.61 | $17.06 | 45200 |
| 2022-08-09 | 16.55 | $16.95 | 42400 |
| 2022-08-08 | 16.49 | $16.66 | 90200 |
| 2022-08-05 | 16.46 | $16.60 | 35131 |
| 2022-08-04 | 16.43 | $16.58 | 27849 |
| 2022-08-03 | 16.40 | $16.64 | 30400 |
| 2022-08-02 | 16.36 | $16.59 | 31310 |
| 2022-08-01 | 16.32 | $16.67 | 30100 |
| 2022-07-29 | 16.27 | $16.60 | 57500 |
| 2022-07-28 | 16.22 | $16.66 | 53800 |
| 2022-07-27 | 16.16 | $16.47 | 39600 |
| 2022-07-26 | 16.12 | $16.16 | 25748 |
| 2022-07-25 | 16.10 | $16.22 | 48100 |
| 2022-07-22 | 16.07 | $16.50 | 39500 |
| 2022-07-21 | 16.01 | $16.43 | 44346 |
| 2022-07-20 | 15.96 | $16.35 | 40100 |
| 2022-07-19 | 15.90 | $16.27 | 54600 |
| 2022-07-18 | 15.85 | $16.25 | 79100 |
| 2022-07-15 | 15.80 | $15.94 | 50002 |
| 2022-07-14 | 15.78 | $15.79 | 35100 |
| 2022-07-13 | 15.78 | $15.84 | 41400 |
| 2022-07-12 | 15.78 | $15.83 | 42300 |
| 2022-07-11 | 15.78 | $15.73 | 26200 |
| 2022-07-08 | 15.80 | $16.06 | 53145 |
| 2022-07-07 | 15.80 | $16.41 | 121045 |
| 2022-07-06 | 15.76 | $15.90 | 89200 |
| 2022-07-05 | 15.78 | $15.70 | 138400 |
| 2022-07-01 | 15.83 | $15.62 | 107905 |
| 2022-06-30 | 15.89 | $15.50 | 80923 |
| 2022-06-29 | 15.98 | $15.28 | 61434 |
| 2022-06-28 | 16.10 | $15.96 | 104221 |
| 2022-06-27 | 16.15 | $15.84 | 82000 |
| 2022-06-24 | 16.23 | $15.53 | 48034 |
| 2022-06-23 | 16.35 | $15.34 | 45541 |
| 2022-06-22 | 16.49 | $15.52 | 38003 |
| 2022-06-21 | 16.62 | $15.64 | 49400 |
| 2022-06-17 | 16.74 | $15.62 | 76900 |
| 2022-06-16 | 16.87 | $15.48 | 140726 |
| 2022-06-15 | 17.03 | $16.06 | 157515 |
| 2022-06-14 | 17.14 | $16.26 | 201157 |
| 2022-06-13 | 17.24 | $16.62 | 124906 |
| 2022-06-10 | 17.30 | $17.36 | 119300 |
| 2022-06-09 | 17.29 | $17.18 | 36832 |
| 2022-06-08 | 17.30 | $17.21 | 63900 |
| 2022-06-07 | 17.30 | $17.42 | 69300 |
| 2022-06-06 | 17.29 | $17.40 | 83907 |
| 2022-06-03 | 17.27 | $17.09 | 47308 |
| 2022-06-02 | 17.29 | $17.52 | 78200 |
| 2022-06-01 | 17.27 | $17.50 | 83002 |
| 2022-05-31 | 17.25 | $17.41 | 47200 |
| 2022-05-27 | 17.24 | $17.59 | 94147 |
| 2022-05-26 | 17.21 | $17.26 | 71649 |
| 2022-05-25 | 17.22 | $17.27 | 84500 |
| 2022-05-24 | 17.22 | $16.93 | 60146 |
| 2022-05-23 | 17.26 | $16.82 | 77905 |
| 2022-05-20 | 17.32 | $16.89 | 146100 |
| 2022-05-19 | 17.38 | $17.13 | 81700 |
| 2022-05-18 | 17.41 | $17.48 | 76520 |
| 2022-05-17 | 17.42 | $17.66 | 46225 |
| 2022-05-16 | 17.41 | $17.59 | 67300 |
| 2022-05-13 | 17.41 | $17.01 | 61335 |
| 2022-05-12 | 17.46 | $17.03 | 167133 |
| 2022-05-11 | 17.52 | $17.02 | 68800 |
| 2022-05-10 | 17.58 | $16.99 | 187300 |
| 2022-05-09 | 17.65 | $17.33 | 76000 |
| 2022-05-06 | 17.69 | $17.69 | 70241 |
| 2022-05-05 | 17.70 | $17.72 | 96500 |
| 2022-05-04 | 17.70 | $17.69 | 58248 |
| 2022-05-03 | 17.71 | $17.53 | 70313 |
| 2022-05-02 | 17.73 | $17.10 | 232349 |
| 2022-04-29 | 17.80 | $17.72 | 137539 |
| 2022-04-28 | 17.81 | $17.62 | 137568 |
| 2022-04-27 | 17.83 | $17.56 | 103425 |
| 2022-04-26 | 17.86 | $17.77 | 155800 |
| 2022-04-25 | 17.87 | $17.97 | 145600 |
| 2022-04-22 | 17.86 | $18.00 | 173544 |
| 2022-04-21 | 17.84 | $18.00 | 307654 |
| 2022-04-20 | 17.83 | $17.66 | 603420 |
| 2022-04-19 | 17.85 | $17.84 | 763613 |
| 2022-04-18 | 17.85 | $18.05 | 348547 |
| 2022-04-14 | 17.83 | $17.79 | 20147 |
| 2022-04-13 | 17.84 | $17.85 | 54000 |
| 2022-04-12 | 17.84 | $17.69 | 16904 |
| 2022-04-11 | 17.85 | $17.91 | 28100 |
| 2022-04-08 | 17.85 | $17.67 | 54633 |
| 2022-04-07 | 17.86 | $17.77 | 31617 |
| 2022-04-06 | 17.86 | $17.80 | 52900 |
| 2022-04-05 | 17.86 | $17.99 | 51100 |
| 2022-04-04 | 17.84 | $17.90 | 61200 |
| 2022-04-01 | 17.82 | $17.89 | 46700 |
| 2022-03-31 | 17.81 | $17.80 | 44502 |
| 2022-03-30 | 17.80 | $17.68 | 42533 |
| 2022-03-29 | 17.80 | $18.05 | 104700 |
| 2022-03-28 | 17.76 | $17.86 | 112002 |
| 2022-03-25 | 17.75 | $17.86 | 56522 |
| 2022-03-24 | 17.72 | $17.91 | 44220 |
| 2022-03-23 | 17.69 | $17.99 | 55600 |
| 2022-03-22 | 17.65 | $17.98 | 64017 |
| 2022-03-21 | 17.61 | $17.99 | 136000 |
| 2022-03-18 | 17.57 | $17.88 | 62218 |
| 2022-03-17 | 17.53 | $17.67 | 52300 |
| 2022-03-16 | 17.52 | $17.63 | 55503 |
| 2022-03-15 | 17.51 | $17.64 | 60615 |
| 2022-03-14 | 17.50 | $17.77 | 77005 |
| 2022-03-11 | 17.48 | $17.55 | 124143 |
| 2022-03-10 | 17.49 | $17.31 | 117243 |
| 2022-03-09 | 17.52 | $17.27 | 228528 |
| 2022-03-08 | 17.56 | $17.32 | 177312 |
| 2022-03-07 | 17.60 | $17.58 | 119700 |
| 2022-03-04 | 17.61 | $17.50 | 114300 |
| 2022-03-03 | 17.64 | $17.65 | 61718 |
| 2022-03-02 | 17.66 | $17.72 | 105926 |
| 2022-03-01 | 17.68 | $17.49 | 142739 |
| 2022-02-28 | 17.72 | $17.45 | 103317 |
| 2022-02-25 | 17.76 | $17.31 | 74400 |
| 2022-02-24 | 17.83 | $17.16 | 144107 |
| 2022-02-23 | 17.91 | $17.33 | 135021 |
| 2022-02-22 | 17.98 | $17.60 | 86400 |
| 2022-02-18 | 18.02 | $17.78 | 90734 |
| 2022-02-17 | 18.05 | $17.69 | 64400 |
| 2022-02-16 | 18.08 | $17.92 | 121000 |
| 2022-02-15 | 18.10 | $17.73 | 73112 |
| 2022-02-14 | 18.14 | $17.93 | 112000 |
| 2022-02-11 | 18.15 | $18.13 | 78100 |
| 2022-02-10 | 18.15 | $17.95 | 85532 |
| 2022-02-09 | 18.17 | $18.07 | 41587 |
| 2022-02-08 | 18.18 | $18.25 | 124430 |
| 2022-02-07 | 18.17 | $18.21 | 53400 |
| 2022-02-04 | 18.16 | $18.39 | 52344 |
| 2022-02-03 | 18.13 | $18.31 | 36900 |
| 2022-02-02 | 18.11 | $18.46 | 45300 |
| 2022-02-01 | 18.07 | $18.47 | 78617 |
| 2022-01-31 | 18.03 | $18.26 | 147800 |
| 2022-01-28 | 18.00 | $17.83 | 102315 |
| 2022-01-27 | 18.01 | $17.92 | 81647 |
| 2022-01-26 | 18.02 | $18.00 | 123700 |
| 2022-01-25 | 18.02 | $18.00 | 129532 |
| 2022-01-24 | 18.02 | $17.81 | 174531 |
| 2022-01-21 | 18.04 | $17.87 | 124342 |
| 2022-01-20 | 18.05 | $18.10 | 79040 |
| 2022-01-19 | 18.04 | $18.10 | 69923 |
| 2022-01-18 | 18.03 | $18.25 | 103300 |
| 2022-01-14 | 18.00 | $18.17 | 157800 |
| 2022-01-13 | 17.99 | $18.33 | 154520 |
| 2022-01-12 | 17.96 | $18.12 | 95700 |
| 2022-01-11 | 17.96 | $18.04 | 61822 |
| 2022-01-10 | 17.96 | $18.00 | 78803 |
| 2022-01-07 | 17.97 | $17.95 | 80304 |
| 2022-01-06 | 17.99 | $17.94 | 76200 |
| 2022-01-05 | 18.02 | $17.85 | 150011 |
| 2022-01-04 | 18.05 | $17.89 | 90616 |
| 2022-01-03 | 18.09 | $17.90 | 120336 |
| 2021-12-31 | 18.13 | $17.60 | 190300 |
| 2021-12-30 | 18.20 | $17.66 | 159210 |
| 2021-12-29 | 18.27 | $18.10 | 223700 |
| 2021-12-28 | 18.30 | $18.05 | 206621 |
| 2021-12-27 | 18.34 | $18.00 | 151000 |
| 2021-12-23 | 18.38 | $17.98 | 93434 |
| 2021-12-22 | 18.43 | $18.00 | 126200 |
| 2021-12-21 | 18.48 | $17.93 | 125700 |
| 2021-12-20 | 18.53 | $17.77 | 189100 |
| 2021-12-17 | 18.60 | $18.28 | 109338 |
| 2021-12-16 | 18.63 | $18.70 | 75630 |
| 2021-12-15 | 18.62 | $19.35 | 156709 |
| 2021-12-14 | 18.55 | $18.88 | 181607 |
| 2021-12-13 | 18.52 | $18.12 | 78419 |
| 2021-12-10 | 18.58 | $18.58 | 39017 |
| 2021-12-09 | 18.61 | $18.70 | 127042 |
| 2021-12-08 | 18.63 | $18.55 | 95800 |
| 2021-12-07 | 18.67 | $18.55 | 105300 |
| 2021-12-06 | 18.72 | $18.63 | 68507 |
| 2021-12-03 | 18.76 | $18.55 | 54315 |
| 2021-12-02 | 18.82 | $18.60 | 103348 |
| 2021-12-01 | 18.88 | $18.45 | 93500 |
| 2021-11-30 | 18.95 | $18.67 | 91200 |
| 2021-11-29 | 19.01 | $18.62 | 74700 |
| 2021-11-26 | 19.08 | $18.39 | 42100 |
| 2021-11-24 | 19.18 | $18.30 | 71606 |
| 2021-11-23 | 19.30 | $18.20 | 143200 |
| 2021-11-22 | 19.44 | $18.28 | 156700 |
| 2021-11-19 | 19.58 | $18.48 | 171043 |
| 2021-11-18 | 19.72 | $18.79 | 131900 |
| 2021-11-17 | 19.83 | $18.85 | 228200 |
| 2021-11-16 | 19.94 | $19.00 | 926500 |
| 2021-11-15 | 20.04 | $20.37 | 22703 |
| 2021-11-12 | 20.02 | $20.79 | 33700 |
| 2021-11-11 | 19.96 | $20.40 | 39244 |
| 2021-11-10 | 19.93 | $20.02 | 21300 |
| 2021-11-09 | 19.94 | $19.84 | 17123 |
| 2021-11-08 | 19.97 | $19.58 | 22700 |
| 2021-11-05 | 20.03 | $19.80 | 7605 |
| 2021-11-04 | 20.06 | $19.41 | 41936 |
| 2021-11-03 | 20.13 | $19.38 | 36609 |
| 2021-11-02 | 20.21 | $19.61 | 27643 |
| 2021-11-01 | 20.26 | $19.84 | 41621 |
| 2021-10-29 | 20.28 | $20.09 | 10627 |
| 2021-10-28 | 20.28 | $20.19 | 13810 |
| 2021-10-27 | 20.27 | $20.17 | 16300 |
| 2021-10-26 | 20.25 | $20.11 | 24400 |
| 2021-10-25 | 20.23 | $20.55 | 39723 |
| 2021-10-22 | 20.16 | $20.48 | 4326 |
| 2021-10-21 | 20.10 | $20.54 | 7222 |
| 2021-10-20 | 20.02 | $20.47 | 12934 |
| 2021-10-19 | 19.94 | $20.48 | 12716 |
| 2021-10-18 | 19.85 | $20.50 | 33600 |
| 2021-10-15 | 19.75 | $20.90 | 70700 |
| 2021-10-14 | 19.61 | $20.43 | 30600 |
| 2021-10-13 | 19.50 | $20.41 | 95800 |
| 2021-10-12 | 19.39 | $20.05 | 39400 |
| 2021-10-11 | 19.31 | $19.92 | 21914 |
| 2021-10-08 | 19.23 | $19.65 | 28400 |
| 2021-10-07 | 19.18 | $19.44 | 29200 |
| 2021-10-06 | 19.15 | $19.39 | 35803 |
| 2021-10-05 | 19.12 | $19.28 | 15800 |
| 2021-10-04 | 19.09 | $19.27 | 32244 |
| 2021-10-01 | 19.06 | $19.40 | 43500 |
| 2021-09-30 | 19.02 | $19.13 | 39521 |
| 2021-09-29 | 19.00 | $18.86 | 21500 |
| 2021-09-28 | 19.00 | $19.24 | 51800 |
| 2021-09-27 | 18.97 | $19.33 | 41100 |
| 2021-09-24 | 18.92 | $19.02 | 1.1M |
| 2021-09-23 | 18.90 | $19.00 | 36200 |
| 2021-09-22 | 18.88 | $18.92 | 41249 |
| 2021-09-21 | 18.86 | $19.00 | 18027 |
| 2021-09-20 | 18.84 | $19.00 | 44830 |
| 2021-09-17 | 18.81 | $19.00 | 262019 |
| 2021-09-16 | 18.78 | $18.92 | 28300 |
| 2021-09-15 | 18.76 | $18.77 | 65406 |
| 2021-09-14 | 18.76 | $19.15 | 52000 |
| 2021-09-13 | 18.72 | $19.14 | 70917 |
| 2021-09-10 | 18.67 | $18.73 | 41205 |
| 2021-09-09 | 18.67 | $19.10 | 40100 |
| 2021-09-08 | 18.63 | $18.99 | 41200 |
| 2021-09-07 | 18.60 | $18.53 | 39500 |
| 2021-09-03 | 18.61 | $18.59 | 14107 |
| 2021-09-02 | 18.62 | $18.40 | 87582 |
| 2021-09-01 | 18.65 | $18.54 | 54700 |
| 2021-08-31 | 18.67 | $18.58 | 23600 |
| 2021-08-30 | 18.68 | $18.60 | 35846 |
| 2021-08-27 | 18.69 | $18.70 | 41125 |
| 2021-08-26 | 18.69 | $18.48 | 31349 |
| 2021-08-25 | 18.72 | $18.45 | 26900 |
| 2021-08-24 | 18.74 | $18.44 | 64400 |
| 2021-08-23 | 18.77 | $18.62 | 45929 |
| 2021-08-20 | 18.78 | $18.56 | 42900 |
| 2021-08-19 | 18.80 | $18.84 | 37541 |
| 2021-08-18 | 18.79 | $18.91 | 20612 |
| 2021-08-17 | 18.78 | $18.94 | 20700 |
| 2021-08-16 | 18.76 | $18.85 | 19300 |
| 2021-08-13 | 18.74 | $18.75 | 25300 |
| 2021-08-12 | 18.74 | $18.99 | 93600 |
| 2021-08-11 | 18.72 | $19.03 | 90500 |
| 2021-08-10 | 18.69 | $18.75 | 19200 |
| 2021-08-09 | 18.69 | $18.77 | 10122 |
| 2021-08-06 | 18.68 | $18.64 | 23400 |
| 2021-08-05 | 18.70 | $18.78 | 15520 |
| 2021-08-04 | 18.69 | $18.56 | 14800 |
| 2021-08-03 | 18.71 | $18.56 | 20900 |
| 2021-08-02 | 18.73 | $18.81 | 28945 |
| 2021-07-30 | 18.73 | $18.40 | 62146 |
| 2021-07-29 | 18.77 | $18.65 | 46900 |
| 2021-07-28 | 18.78 | $18.58 | 35800 |
| 2021-07-27 | 18.81 | $18.65 | 18800 |
| 2021-07-26 | 18.82 | $18.81 | 14800 |
| 2021-07-23 | 18.83 | $18.85 | 25512 |
| 2021-07-22 | 18.83 | $18.65 | 43102 |
| 2021-07-21 | 18.85 | $18.90 | 16815 |
| 2021-07-20 | 18.85 | $18.67 | 18500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.96
2026-07-17
Close Price
$11.05
Vol: 360006
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.89
Average
16.25
Maximum
20.58
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.96 | $11.05 | 360006 |
| 2026-07-16 | 10.95 | $11.20 | 404440 |
| 2026-07-15 | 10.92 | $11.15 | 189543 |
| 2026-07-14 | 10.89 | $11.00 | 171700 |
| 2026-07-13 | 10.90 | $10.96 | 135100 |
| 2026-07-10 | 10.91 | $11.09 | 164200 |
| 2026-07-09 | 10.90 | $10.89 | 322932 |
| 2026-07-08 | 10.92 | $11.05 | 184503 |
| 2026-07-07 | 10.93 | $11.04 | 261821 |
| 2026-07-06 | 10.93 | $11.00 | 267414 |
| 2026-07-02 | 10.95 | $11.12 | 199648 |
| 2026-07-01 | 10.94 | $11.10 | 306254 |
| 2026-06-30 | 10.95 | $10.92 | 422300 |
| 2026-06-29 | 10.99 | $11.22 | 221420 |
| 2026-06-26 | 10.97 | $11.12 | 265318 |
| 2026-06-25 | 10.98 | $10.96 | 341440 |
| 2026-06-24 | 11.02 | $11.17 | 124643 |
| 2026-06-23 | 11.03 | $11.27 | 212246 |
| 2026-06-22 | 11.02 | $11.19 | 212031 |
| 2026-06-18 | 11.03 | $11.18 | 445200 |
| 2026-06-17 | 11.04 | $11.29 | 384766 |
| 2026-06-16 | 11.03 | $11.36 | 266641 |
| 2026-06-15 | 11.01 | $11.12 | 382088 |
| 2026-06-12 | 11.04 | $11.26 | 199900 |
| 2026-06-11 | 11.05 | $11.19 | 169620 |
| 2026-06-10 | 11.08 | $11.31 | 169428 |
| 2026-06-09 | 11.09 | $11.16 | 174500 |
| 2026-06-08 | 11.14 | $11.07 | 199304 |
| 2026-06-05 | 11.21 | $11.11 | 205204 |
| 2026-06-04 | 11.29 | $11.51 | 167515 |
| 2026-06-03 | 11.31 | $11.22 | 290199 |
| 2026-06-02 | 11.39 | $11.64 | 185477 |
| 2026-06-01 | 11.40 | $11.70 | 215300 |
| 2026-05-29 | 11.40 | $11.41 | 148841 |
| 2026-05-28 | 11.47 | $11.45 | 188800 |
| 2026-05-27 | 11.54 | $11.38 | 177500 |
| 2026-05-26 | 11.64 | $11.44 | 255230 |
| 2026-05-22 | 11.74 | $11.37 | 184200 |
| 2026-05-21 | 11.89 | $11.44 | 214002 |
| 2026-05-20 | 12.04 | $11.30 | 288200 |
| 2026-05-19 | 12.25 | $11.21 | 322100 |
| 2026-05-18 | 12.52 | $11.08 | 431332 |
| 2026-05-15 | 12.85 | $11.13 | 967201 |
| 2026-05-14 | 13.23 | $11.99 | 655619 |
| 2026-05-13 | 13.49 | $13.07 | 167804 |
| 2026-05-12 | 13.57 | $13.22 | 98567 |
| 2026-05-11 | 13.63 | $13.12 | 155282 |
| 2026-05-08 | 13.71 | $13.55 | 81529 |
| 2026-05-07 | 13.71 | $13.60 | 141800 |
| 2026-05-06 | 13.71 | $13.75 | 142332 |
| 2026-05-05 | 13.67 | $13.92 | 135800 |
| 2026-05-04 | 13.58 | $13.90 | 171700 |
| 2026-05-01 | 13.49 | $13.93 | 175124 |
| 2026-04-30 | 13.37 | $13.62 | 91028 |
| 2026-04-29 | 13.30 | $13.34 | 131011 |
| 2026-04-28 | 13.27 | $13.43 | 217335 |
| 2026-04-27 | 13.22 | $13.23 | 303929 |
| 2026-04-24 | 13.21 | $13.22 | 93529 |
| 2026-04-23 | 13.19 | $13.20 | 244242 |
| 2026-04-22 | 13.18 | $13.48 | 168800 |
| 2026-04-21 | 13.10 | $13.50 | 209300 |
| 2026-04-20 | 13.00 | $13.60 | 224127 |
| 2026-04-17 | 12.87 | $13.58 | 172920 |
| 2026-04-16 | 12.72 | $13.36 | 224048 |
| 2026-04-15 | 12.59 | $13.41 | 322041 |
| 2026-04-14 | 12.43 | $13.05 | 256300 |
| 2026-04-13 | 12.33 | $12.66 | 176441 |
| 2026-04-10 | 12.29 | $12.46 | 167600 |
| 2026-04-09 | 12.29 | $12.33 | 184632 |
| 2026-04-08 | 12.32 | $12.53 | 190721 |
| 2026-04-07 | 12.31 | $12.42 | 227004 |
| 2026-04-06 | 12.32 | $12.49 | 154000 |
| 2026-04-02 | 12.33 | $12.37 | 201000 |
| 2026-04-01 | 12.36 | $12.26 | 310441 |
| 2026-03-31 | 12.43 | $12.15 | 253442 |
| 2026-03-30 | 12.53 | $12.41 | 258402 |
| 2026-03-27 | 12.59 | $12.31 | 232727 |
| 2026-03-26 | 12.69 | $12.61 | 164806 |
| 2026-03-25 | 12.74 | $12.83 | 114900 |
| 2026-03-24 | 12.76 | $12.72 | 146825 |
| 2026-03-23 | 12.80 | $13.01 | 216000 |
| 2026-03-20 | 12.79 | $12.77 | 494900 |
| 2026-03-19 | 12.82 | $13.10 | 167700 |
| 2026-03-18 | 12.80 | $13.05 | 219800 |
| 2026-03-17 | 12.79 | $13.19 | 238601 |
| 2026-03-16 | 12.75 | $12.78 | 361532 |
| 2026-03-13 | 12.79 | $12.82 | 275517 |
| 2026-03-12 | 12.83 | $12.68 | 177332 |
| 2026-03-11 | 12.90 | $12.82 | 115970 |
| 2026-03-10 | 12.97 | $12.94 | 131021 |
| 2026-03-09 | 13.01 | $12.87 | 174507 |
| 2026-03-06 | 13.09 | $12.98 | 220400 |
| 2026-03-05 | 13.15 | $13.34 | 121500 |
| 2026-03-04 | 13.16 | $13.40 | 126039 |
| 2026-03-03 | 13.15 | $13.41 | 184009 |
| 2026-03-02 | 13.14 | $13.23 | 325416 |
| 2026-02-27 | 13.17 | $12.66 | 349587 |
| 2026-02-26 | 13.33 | $13.22 | 249200 |
| 2026-02-25 | 13.39 | $13.27 | 216503 |
| 2026-02-24 | 13.46 | $12.88 | 257100 |
| 2026-02-23 | 13.63 | $12.96 | 243181 |
| 2026-02-20 | 13.80 | $13.31 | 170406 |
| 2026-02-19 | 13.94 | $13.54 | 136700 |
| 2026-02-18 | 14.04 | $13.77 | 104100 |
| 2026-02-17 | 14.12 | $13.76 | 210324 |
| 2026-02-13 | 14.21 | $13.97 | 214427 |
| 2026-02-12 | 14.27 | $14.12 | 161500 |
| 2026-02-11 | 14.31 | $14.36 | 210621 |
| 2026-02-10 | 14.30 | $14.23 | 132351 |
| 2026-02-09 | 14.33 | $14.33 | 263002 |
| 2026-02-06 | 14.33 | $14.40 | 263900 |
| 2026-02-05 | 14.32 | $14.25 | 200607 |
| 2026-02-04 | 14.35 | $14.38 | 142211 |
| 2026-02-03 | 14.35 | $14.07 | 175400 |
| 2026-02-02 | 14.41 | $14.29 | 208121 |
| 2026-01-30 | 14.44 | $14.39 | 140919 |
| 2026-01-29 | 14.45 | $14.35 | 234119 |
| 2026-01-28 | 14.48 | $14.18 | 139737 |
| 2026-01-27 | 14.54 | $14.54 | 100729 |
| 2026-01-26 | 14.54 | $14.46 | 132876 |
| 2026-01-23 | 14.55 | $14.52 | 114440 |
| 2026-01-22 | 14.55 | $14.56 | 130779 |
| 2026-01-21 | 14.55 | $14.63 | 143108 |
| 2026-01-20 | 14.53 | $14.42 | 244131 |
| 2026-01-16 | 14.55 | $14.53 | 171823 |
| 2026-01-15 | 14.55 | $14.85 | 241500 |
| 2026-01-14 | 14.48 | $14.74 | 309600 |
| 2026-01-13 | 14.42 | $14.40 | 130630 |
| 2026-01-12 | 14.43 | $14.45 | 121400 |
| 2026-01-09 | 14.43 | $14.49 | 156208 |
| 2026-01-08 | 14.42 | $14.36 | 248400 |
| 2026-01-07 | 14.43 | $14.01 | 208425 |
| 2026-01-06 | 14.53 | $14.35 | 235700 |
| 2026-01-05 | 14.56 | $14.52 | 246100 |
| 2026-01-02 | 14.56 | $14.28 | 307100 |
| 2025-12-31 | 14.62 | $14.05 | 419814 |
| 2025-12-30 | 14.73 | $14.56 | 300440 |
| 2025-12-29 | 14.75 | $14.55 | 264000 |
| 2025-12-26 | 14.78 | $14.73 | 113012 |
| 2025-12-24 | 14.77 | $14.57 | 65300 |
| 2025-12-23 | 14.79 | $14.39 | 168417 |
| 2025-12-22 | 14.85 | $14.56 | 259100 |
| 2025-12-19 | 14.89 | $14.65 | 972100 |
| 2025-12-18 | 14.91 | $14.93 | 213852 |
| 2025-12-17 | 14.87 | $14.87 | 245046 |
| 2025-12-16 | 14.84 | $14.84 | 174500 |
| 2025-12-15 | 14.81 | $14.89 | 179300 |
| 2025-12-12 | 14.76 | $14.96 | 133719 |
| 2025-12-11 | 14.69 | $14.90 | 100912 |
| 2025-12-10 | 14.62 | $15.02 | 131504 |
| 2025-12-09 | 14.51 | $14.95 | 158700 |
| 2025-12-08 | 14.39 | $14.68 | 144600 |
| 2025-12-05 | 14.31 | $14.90 | 341100 |
| 2025-12-04 | 14.18 | $14.57 | 110400 |
| 2025-12-03 | 14.09 | $14.56 | 125300 |
| 2025-12-02 | 13.99 | $14.20 | 99120 |
| 2025-12-01 | 13.95 | $14.29 | 151800 |
| 2025-11-28 | 13.88 | $14.35 | 72300 |
| 2025-11-26 | 13.79 | $14.28 | 227800 |
| 2025-11-25 | 13.70 | $14.17 | 158400 |
| 2025-11-24 | 13.62 | $13.96 | 186500 |
| 2025-11-21 | 13.57 | $13.83 | 217651 |
| 2025-11-20 | 13.55 | $13.40 | 242700 |
| 2025-11-19 | 13.61 | $13.57 | 224420 |
| 2025-11-18 | 13.65 | $13.33 | 286334 |
| 2025-11-17 | 13.74 | $13.16 | 347851 |
| 2025-11-14 | 13.89 | $13.66 | 222210 |
| 2025-11-13 | 13.96 | $13.59 | 419967 |
| 2025-11-12 | 14.05 | $14.23 | 118800 |
| 2025-11-11 | 14.03 | $14.24 | 84732 |
| 2025-11-10 | 14.00 | $13.91 | 94400 |
| 2025-11-07 | 14.04 | $13.98 | 93300 |
| 2025-11-06 | 14.06 | $13.96 | 108872 |
| 2025-11-05 | 14.10 | $14.15 | 110700 |
| 2025-11-04 | 14.10 | $14.18 | 90800 |
| 2025-11-03 | 14.10 | $14.28 | 113417 |
| 2025-10-31 | 14.08 | $14.12 | 252536 |
| 2025-10-30 | 14.09 | $14.23 | 130248 |
| 2025-10-29 | 14.08 | $14.39 | 180900 |
| 2025-10-28 | 14.03 | $14.73 | 363800 |
| 2025-10-27 | 13.91 | $14.53 | 186823 |
| 2025-10-24 | 13.81 | $14.30 | 120301 |
| 2025-10-23 | 13.75 | $14.27 | 131249 |
| 2025-10-22 | 13.68 | $14.00 | 127607 |
| 2025-10-21 | 13.66 | $14.07 | 357548 |
| 2025-10-20 | 13.63 | $13.86 | 198639 |
| 2025-10-17 | 13.63 | $13.87 | 331000 |
| 2025-10-16 | 13.64 | $13.41 | 370100 |
| 2025-10-15 | 13.75 | $13.73 | 389000 |
| 2025-10-14 | 13.82 | $13.99 | 239525 |
| 2025-10-13 | 13.84 | $13.85 | 263805 |
| 2025-10-10 | 13.90 | $13.36 | 218431 |
| 2025-10-09 | 14.08 | $13.54 | 293600 |
| 2025-10-08 | 14.25 | $13.57 | 251900 |
| 2025-10-07 | 14.44 | $13.85 | 241613 |
| 2025-10-06 | 14.61 | $14.11 | 163000 |
| 2025-10-03 | 14.74 | $14.23 | 143336 |
| 2025-10-02 | 14.88 | $14.31 | 202035 |
| 2025-10-01 | 15.03 | $14.20 | 308700 |
| 2025-09-30 | 15.22 | $14.26 | 245300 |
| 2025-09-29 | 15.43 | $14.88 | 465500 |
| 2025-09-26 | 15.55 | $15.17 | 236500 |
| 2025-09-25 | 15.62 | $15.33 | 167409 |
| 2025-09-24 | 15.66 | $15.34 | 230325 |
| 2025-09-23 | 15.72 | $15.36 | 142900 |
| 2025-09-22 | 15.77 | $15.46 | 157793 |
| 2025-09-19 | 15.82 | $15.73 | 180832 |
| 2025-09-18 | 15.81 | $15.69 | 155119 |
| 2025-09-17 | 15.81 | $15.51 | 151700 |
| 2025-09-16 | 15.84 | $15.46 | 172719 |
| 2025-09-15 | 15.89 | $15.52 | 241173 |
| 2025-09-12 | 15.93 | $15.81 | 124800 |
| 2025-09-11 | 15.92 | $15.82 | 171100 |
| 2025-09-10 | 15.89 | $15.59 | 162328 |
| 2025-09-09 | 15.92 | $15.81 | 151545 |
| 2025-09-08 | 15.89 | $15.86 | 183500 |
| 2025-09-05 | 15.85 | $15.94 | 291500 |
| 2025-09-04 | 15.78 | $15.91 | 166835 |
| 2025-09-03 | 15.71 | $15.93 | 133900 |
| 2025-09-02 | 15.62 | $15.86 | 252006 |
| 2025-08-29 | 15.53 | $15.71 | 221627 |
| 2025-08-28 | 15.45 | $15.74 | 231600 |
| 2025-08-27 | 15.35 | $15.62 | 293547 |
| 2025-08-26 | 15.26 | $15.63 | 270908 |
| 2025-08-25 | 15.15 | $15.53 | 577877 |
| 2025-08-22 | 15.04 | $15.28 | 157100 |
| 2025-08-21 | 14.97 | $15.14 | 107122 |
| 2025-08-20 | 14.91 | $15.17 | 280009 |
| 2025-08-19 | 14.83 | $15.16 | 136626 |
| 2025-08-18 | 14.75 | $15.17 | 185275 |
| 2025-08-15 | 14.65 | $15.13 | 176225 |
| 2025-08-14 | 14.54 | $15.24 | 300742 |
| 2025-08-13 | 14.39 | $14.75 | 165801 |
| 2025-08-12 | 14.32 | $14.60 | 126045 |
| 2025-08-11 | 14.27 | $14.35 | 103822 |
| 2025-08-08 | 14.26 | $14.45 | 149105 |
| 2025-08-07 | 14.24 | $14.19 | 130217 |
| 2025-08-06 | 14.26 | $14.22 | 99555 |
| 2025-08-05 | 14.29 | $14.23 | 214700 |
| 2025-08-04 | 14.32 | $14.13 | 248648 |
| 2025-08-01 | 14.37 | $14.11 | 233048 |
| 2025-07-31 | 14.43 | $14.15 | 407915 |
| 2025-07-30 | 14.50 | $14.25 | 296800 |
| 2025-07-29 | 14.56 | $14.45 | 188914 |
| 2025-07-28 | 14.59 | $14.61 | 159400 |
| 2025-07-25 | 14.59 | $14.77 | 117009 |
| 2025-07-24 | 14.55 | $14.76 | 278100 |
| 2025-07-23 | 14.51 | $15.00 | 413519 |
| 2025-07-22 | 14.41 | $14.60 | 251200 |
| 2025-07-21 | 14.38 | $14.41 | 295415 |
| 2025-07-18 | 14.39 | $14.49 | 182693 |
| 2025-07-17 | 14.39 | $14.65 | 228600 |
| 2025-07-16 | 14.34 | $14.65 | 194416 |
| 2025-07-15 | 14.30 | $14.58 | 288000 |
| 2025-07-14 | 14.26 | $14.71 | 362732 |
| 2025-07-11 | 14.19 | $14.74 | 228832 |
| 2025-07-10 | 14.10 | $14.47 | 250425 |
| 2025-07-09 | 14.06 | $14.26 | 345666 |
| 2025-07-08 | 14.06 | $14.13 | 248100 |
| 2025-07-07 | 14.09 | $14.11 | 275620 |
| 2025-07-03 | 14.13 | $14.33 | 136717 |
| 2025-07-02 | 14.13 | $14.23 | 373730 |
| 2025-07-01 | 14.15 | $14.10 | 599500 |
| 2025-06-30 | 14.21 | $14.10 | 250421 |
| 2025-06-27 | 14.28 | $14.48 | 312800 |
| 2025-06-26 | 14.28 | $14.56 | 305300 |
| 2025-06-25 | 14.27 | $14.29 | 245627 |
| 2025-06-24 | 14.31 | $14.28 | 423600 |
| 2025-06-23 | 14.37 | $14.26 | 288006 |
| 2025-06-20 | 14.44 | $14.41 | 123900 |
| 2025-06-18 | 14.50 | $14.45 | 160576 |
| 2025-06-17 | 14.56 | $14.34 | 179142 |
| 2025-06-16 | 14.65 | $14.33 | 789610 |
| 2025-06-13 | 14.76 | $14.80 | 245448 |
| 2025-06-12 | 14.80 | $14.70 | 406406 |
| 2025-06-11 | 14.86 | $14.57 | 559532 |
| 2025-06-10 | 14.96 | $14.92 | 325625 |
| 2025-06-09 | 15.01 | $15.07 | 275238 |
| 2025-06-06 | 15.03 | $15.04 | 193700 |
| 2025-06-05 | 15.07 | $14.74 | 253100 |
| 2025-06-04 | 15.18 | $14.82 | 241500 |
| 2025-06-03 | 15.29 | $14.92 | 322200 |
| 2025-06-02 | 15.39 | $15.08 | 274000 |
| 2025-05-30 | 15.48 | $15.52 | 176500 |
| 2025-05-29 | 15.50 | $15.35 | 533200 |
| 2025-05-28 | 15.56 | $15.51 | 127900 |
| 2025-05-27 | 15.59 | $15.56 | 158700 |
| 2025-05-23 | 15.61 | $15.39 | 82600 |
| 2025-05-22 | 15.68 | $15.33 | 122100 |
| 2025-05-21 | 15.77 | $15.45 | 140116 |
| 2025-05-20 | 15.85 | $15.80 | 169927 |
| 2025-05-19 | 15.88 | $15.61 | 258400 |
| 2025-05-16 | 15.94 | $15.42 | 416819 |
| 2025-05-15 | 16.06 | $15.94 | 228350 |
| 2025-05-14 | 16.09 | $16.66 | 85652 |
| 2025-05-13 | 15.97 | $16.77 | 92800 |
| 2025-05-12 | 15.81 | $16.41 | 139774 |
| 2025-05-09 | 15.69 | $16.05 | 71816 |
| 2025-05-08 | 15.64 | $15.96 | 53805 |
| 2025-05-07 | 15.60 | $15.89 | 83397 |
| 2025-05-06 | 15.57 | $15.82 | 103747 |
| 2025-05-05 | 15.55 | $15.75 | 82300 |
| 2025-05-02 | 15.54 | $16.01 | 58143 |
| 2025-05-01 | 15.48 | $15.71 | 60500 |
| 2025-04-30 | 15.47 | $15.97 | 82338 |
| 2025-04-29 | 15.42 | $16.19 | 63608 |
| 2025-04-28 | 15.30 | $16.24 | 104543 |
| 2025-04-25 | 15.17 | $16.07 | 75911 |
| 2025-04-24 | 15.05 | $15.98 | 98006 |
| 2025-04-23 | 14.93 | $15.58 | 146300 |
| 2025-04-22 | 14.88 | $15.43 | 113357 |
| 2025-04-21 | 14.86 | $15.13 | 127100 |
| 2025-04-17 | 14.91 | $15.50 | 124700 |
| 2025-04-16 | 14.89 | $15.17 | 179330 |
| 2025-04-15 | 14.95 | $15.20 | 217318 |
| 2025-04-14 | 15.01 | $14.76 | 166500 |
| 2025-04-11 | 15.18 | $14.51 | 168147 |
| 2025-04-10 | 15.44 | $14.61 | 231431 |
| 2025-04-09 | 15.73 | $15.32 | 325418 |
| 2025-04-08 | 15.91 | $14.20 | 299727 |
| 2025-04-07 | 16.37 | $14.63 | 532400 |
| 2025-04-04 | 16.81 | $15.71 | 547243 |
| 2025-04-03 | 17.10 | $16.88 | 157400 |
| 2025-04-02 | 17.19 | $17.06 | 115621 |
| 2025-04-01 | 17.26 | $17.13 | 120729 |
| 2025-03-31 | 17.32 | $17.12 | 169100 |
| 2025-03-28 | 17.41 | $17.52 | 113525 |
| 2025-03-27 | 17.42 | $17.79 | 118400 |
| 2025-03-26 | 17.38 | $17.82 | 111141 |
| 2025-03-25 | 17.33 | $17.78 | 132113 |
| 2025-03-24 | 17.28 | $17.85 | 120400 |
| 2025-03-21 | 17.22 | $17.63 | 109900 |
| 2025-03-20 | 17.19 | $17.74 | 87040 |
| 2025-03-19 | 17.13 | $17.67 | 108700 |
| 2025-03-18 | 17.09 | $17.54 | 101500 |
| 2025-03-17 | 17.07 | $17.46 | 116083 |
| 2025-03-14 | 17.07 | $17.12 | 171302 |
| 2025-03-13 | 17.14 | $16.82 | 176610 |
| 2025-03-12 | 17.30 | $17.02 | 164146 |
| 2025-03-11 | 17.44 | $16.99 | 218200 |
| 2025-03-10 | 17.61 | $17.17 | 227105 |
| 2025-03-07 | 17.77 | $17.37 | 166219 |
| 2025-03-06 | 17.93 | $17.19 | 207800 |
| 2025-03-05 | 18.15 | $17.49 | 213067 |
| 2025-03-04 | 18.34 | $17.72 | 146000 |
| 2025-03-03 | 18.52 | $18.15 | 134728 |
| 2025-02-28 | 18.64 | $18.41 | 153600 |
| 2025-02-27 | 18.73 | $18.04 | 129764 |
| 2025-02-26 | 18.91 | $18.13 | 200000 |
| 2025-02-25 | 19.10 | $18.27 | 169210 |
| 2025-02-24 | 19.29 | $18.23 | 245200 |
| 2025-02-21 | 19.52 | $18.44 | 409781 |
| 2025-02-20 | 19.75 | $19.05 | 282158 |
| 2025-02-19 | 19.88 | $20.00 | 150900 |
| 2025-02-18 | 19.84 | $20.00 | 130223 |
| 2025-02-14 | 19.78 | $19.95 | 91600 |
| 2025-02-13 | 19.73 | $19.97 | 86800 |
| 2025-02-12 | 19.66 | $19.82 | 138534 |
| 2025-02-11 | 19.61 | $19.67 | 120516 |
| 2025-02-10 | 19.58 | $19.57 | 63836 |
| 2025-02-07 | 19.58 | $19.66 | 47148 |
| 2025-02-06 | 19.55 | $19.71 | 73100 |
| 2025-02-05 | 19.50 | $19.62 | 86130 |
| 2025-02-04 | 19.47 | $19.53 | 48649 |
| 2025-02-03 | 19.44 | $19.51 | 103700 |
| 2025-01-31 | 19.42 | $19.60 | 50418 |
| 2025-01-30 | 19.38 | $19.53 | 76366 |
| 2025-01-29 | 19.34 | $19.27 | 87001 |
| 2025-01-28 | 19.36 | $19.44 | 47327 |
| 2025-01-27 | 19.34 | $19.28 | 93100 |
| 2025-01-24 | 19.34 | $19.49 | 68100 |
| 2025-01-23 | 19.31 | $19.59 | 45140 |
| 2025-01-22 | 19.25 | $19.46 | 56727 |
| 2025-01-21 | 19.21 | $19.60 | 80800 |
| 2025-01-17 | 19.13 | $19.34 | 74403 |
| 2025-01-16 | 19.09 | $19.36 | 69700 |
| 2025-01-15 | 19.05 | $19.22 | 114000 |
| 2025-01-14 | 19.02 | $19.06 | 103542 |
| 2025-01-13 | 19.03 | $18.62 | 53429 |
| 2025-01-10 | 19.13 | $18.52 | 71900 |
| 2025-01-08 | 19.27 | $18.80 | 103800 |
| 2025-01-07 | 19.38 | $18.82 | 70216 |
| 2025-01-06 | 19.49 | $18.94 | 145600 |
| 2025-01-03 | 19.60 | $19.29 | 93900 |
| 2025-01-02 | 19.66 | $19.21 | 119200 |
| 2024-12-31 | 19.73 | $19.22 | 96400 |
| 2024-12-30 | 19.82 | $19.68 | 114297 |
| 2024-12-27 | 19.82 | $19.75 | 116700 |
| 2024-12-26 | 19.81 | $19.90 | 80934 |
| 2024-12-24 | 19.76 | $19.81 | 55521 |
| 2024-12-23 | 19.72 | $19.65 | 130300 |
| 2024-12-20 | 19.71 | $19.52 | 110900 |
| 2024-12-19 | 19.72 | $19.34 | 175644 |
| 2024-12-18 | 19.77 | $19.23 | 164931 |
| 2024-12-17 | 19.84 | $19.56 | 117600 |
| 2024-12-16 | 19.86 | $19.82 | 98900 |
| 2024-12-13 | 19.83 | $19.98 | 100414 |
| 2024-12-12 | 19.75 | $19.91 | 123800 |
| 2024-12-11 | 19.67 | $19.78 | 83300 |
| 2024-12-10 | 19.61 | $19.72 | 110947 |
| 2024-12-09 | 19.55 | $19.67 | 143905 |
| 2024-12-06 | 19.48 | $19.47 | 69934 |
| 2024-12-05 | 19.45 | $19.46 | 87100 |
| 2024-12-04 | 19.41 | $19.52 | 79500 |
| 2024-12-03 | 19.35 | $19.51 | 68700 |
| 2024-12-02 | 19.28 | $19.39 | 118445 |
| 2024-11-29 | 19.22 | $19.36 | 48500 |
| 2024-11-27 | 19.16 | $19.29 | 141811 |
| 2024-11-26 | 19.10 | $19.27 | 87921 |
| 2024-11-25 | 19.03 | $19.18 | 88639 |
| 2024-11-22 | 18.97 | $19.22 | 97800 |
| 2024-11-21 | 18.89 | $19.06 | 65600 |
| 2024-11-20 | 18.83 | $19.07 | 68736 |
| 2024-11-19 | 18.76 | $19.12 | 56000 |
| 2024-11-18 | 18.66 | $19.01 | 134122 |
| 2024-11-15 | 18.57 | $18.98 | 76330 |
| 2024-11-14 | 18.48 | $19.13 | 145944 |
| 2024-11-13 | 18.33 | $18.78 | 141602 |
| 2024-11-12 | 18.24 | $18.81 | 300500 |
| 2024-11-11 | 18.13 | $18.22 | 133202 |
| 2024-11-08 | 18.12 | $18.30 | 112413 |
| 2024-11-07 | 18.09 | $18.27 | 121800 |
| 2024-11-06 | 18.07 | $18.21 | 104208 |
| 2024-11-05 | 18.06 | $17.66 | 98723 |
| 2024-11-04 | 18.16 | $17.55 | 212120 |
| 2024-11-01 | 18.30 | $18.02 | 103810 |
| 2024-10-31 | 18.37 | $18.19 | 81413 |
| 2024-10-30 | 18.41 | $18.27 | 64817 |
| 2024-10-29 | 18.44 | $18.30 | 94700 |
| 2024-10-28 | 18.47 | $18.50 | 105975 |
| 2024-10-25 | 18.46 | $18.39 | 71300 |
| 2024-10-24 | 18.47 | $18.50 | 109504 |
| 2024-10-23 | 18.47 | $18.39 | 67628 |
| 2024-10-22 | 18.48 | $18.45 | 113800 |
| 2024-10-21 | 18.48 | $18.56 | 101616 |
| 2024-10-18 | 18.47 | $18.59 | 71600 |
| 2024-10-17 | 18.44 | $18.51 | 71829 |
| 2024-10-16 | 18.42 | $18.60 | 83500 |
| 2024-10-15 | 18.39 | $18.46 | 146400 |
| 2024-10-14 | 18.38 | $18.44 | 92014 |
| 2024-10-11 | 18.37 | $18.35 | 97100 |
| 2024-10-10 | 18.37 | $18.33 | 95602 |
| 2024-10-09 | 18.39 | $18.25 | 77700 |
| 2024-10-08 | 18.42 | $18.27 | 100830 |
| 2024-10-07 | 18.45 | $18.18 | 116023 |
| 2024-10-04 | 18.51 | $18.30 | 59600 |
| 2024-10-03 | 18.55 | $18.26 | 74515 |
| 2024-10-02 | 18.61 | $18.25 | 113200 |
| 2024-10-01 | 18.68 | $18.22 | 123598 |
| 2024-09-30 | 18.76 | $18.50 | 143133 |
| 2024-09-27 | 18.80 | $18.84 | 111018 |
| 2024-09-26 | 18.77 | $18.78 | 143000 |
| 2024-09-25 | 18.75 | $18.75 | 162100 |
| 2024-09-24 | 18.73 | $18.98 | 153600 |
| 2024-09-23 | 18.66 | $18.99 | 76900 |
| 2024-09-20 | 18.57 | $18.88 | 95946 |
| 2024-09-19 | 18.50 | $18.98 | 111347 |
| 2024-09-18 | 18.38 | $18.71 | 102100 |
| 2024-09-17 | 18.31 | $18.77 | 159300 |
| 2024-09-16 | 18.21 | $18.55 | 98700 |
| 2024-09-13 | 18.15 | $18.36 | 106100 |
| 2024-09-12 | 18.11 | $18.14 | 76007 |
| 2024-09-11 | 18.11 | $18.07 | 76213 |
| 2024-09-10 | 18.13 | $18.00 | 101600 |
| 2024-09-09 | 18.17 | $18.09 | 109706 |
| 2024-09-06 | 18.20 | $17.96 | 90300 |
| 2024-09-05 | 18.26 | $18.34 | 74112 |
| 2024-09-04 | 18.24 | $18.28 | 84122 |
| 2024-09-03 | 18.24 | $18.29 | 86418 |
| 2024-08-30 | 18.24 | $18.38 | 127200 |
| 2024-08-29 | 18.21 | $18.50 | 98421 |
| 2024-08-28 | 18.16 | $18.39 | 73526 |
| 2024-08-27 | 18.13 | $18.30 | 137600 |
| 2024-08-26 | 18.11 | $18.36 | 166600 |
| 2024-08-23 | 18.07 | $18.36 | 155600 |
| 2024-08-22 | 18.03 | $18.28 | 63900 |
| 2024-08-21 | 17.99 | $18.30 | 61500 |
| 2024-08-20 | 17.96 | $18.24 | 110600 |
| 2024-08-19 | 17.92 | $18.25 | 102148 |
| 2024-08-16 | 17.89 | $18.16 | 53700 |
| 2024-08-15 | 17.87 | $18.02 | 167433 |
| 2024-08-14 | 17.87 | $17.82 | 203600 |
| 2024-08-13 | 17.92 | $17.77 | 266606 |
| 2024-08-12 | 17.99 | $17.98 | 88500 |
| 2024-08-09 | 18.04 | $17.81 | 104600 |
| 2024-08-08 | 18.12 | $17.76 | 81100 |
| 2024-08-07 | 18.23 | $17.65 | 91300 |
| 2024-08-06 | 18.39 | $17.80 | 103208 |
| 2024-08-05 | 18.53 | $17.47 | 310111 |
| 2024-08-02 | 18.78 | $18.06 | 136300 |
| 2024-08-01 | 18.93 | $18.71 | 104844 |
| 2024-07-31 | 18.98 | $18.94 | 91700 |
| 2024-07-30 | 18.98 | $19.04 | 98000 |
| 2024-07-29 | 18.97 | $18.85 | 117946 |
| 2024-07-26 | 18.99 | $18.72 | 85400 |
| 2024-07-25 | 19.04 | $18.63 | 96700 |
| 2024-07-24 | 19.12 | $18.70 | 79823 |
| 2024-07-23 | 19.19 | $18.89 | 65638 |
| 2024-07-22 | 19.24 | $18.95 | 86904 |
| 2024-07-19 | 19.28 | $18.77 | 99744 |
| 2024-07-18 | 19.36 | $18.89 | 140300 |
| 2024-07-17 | 19.43 | $19.18 | 204602 |
| 2024-07-16 | 19.45 | $19.25 | 136142 |
| 2024-07-15 | 19.45 | $19.30 | 155600 |
| 2024-07-12 | 19.44 | $19.39 | 243500 |
| 2024-07-11 | 19.41 | $19.31 | 130300 |
| 2024-07-10 | 19.39 | $19.43 | 150300 |
| 2024-07-09 | 19.34 | $19.38 | 111300 |
| 2024-07-08 | 19.29 | $19.44 | 177222 |
| 2024-07-05 | 19.22 | $19.41 | 203542 |
| 2024-07-03 | 19.14 | $19.27 | 105918 |
| 2024-07-02 | 19.07 | $19.35 | 301533 |
| 2024-07-01 | 18.98 | $18.75 | 247700 |
| 2024-06-28 | 18.99 | $18.78 | 259435 |
| 2024-06-27 | 19.00 | $18.96 | 268141 |
| 2024-06-26 | 18.97 | $19.10 | 139100 |
| 2024-06-25 | 18.91 | $19.02 | 177905 |
| 2024-06-24 | 18.85 | $19.04 | 614822 |
| 2024-06-21 | 18.77 | $18.72 | 136427 |
| 2024-06-20 | 18.74 | $18.78 | 122900 |
| 2024-06-18 | 18.70 | $18.63 | 245600 |
| 2024-06-17 | 18.68 | $18.52 | 172841 |
| 2024-06-14 | 18.68 | $18.53 | 149905 |
| 2024-06-13 | 18.67 | $18.48 | 164057 |
| 2024-06-12 | 18.68 | $18.61 | 146019 |
| 2024-06-11 | 18.65 | $18.68 | 180636 |
| 2024-06-10 | 18.60 | $19.01 | 252065 |
| 2024-06-07 | 18.48 | $18.79 | 144333 |
| 2024-06-06 | 18.37 | $18.66 | 220160 |
| 2024-06-05 | 18.28 | $18.36 | 528305 |
| 2024-06-04 | 18.23 | $18.30 | 255300 |
| 2024-06-03 | 18.19 | $18.31 | 164400 |
| 2024-05-31 | 18.13 | $18.14 | 96737 |
| 2024-05-30 | 18.11 | $18.16 | 107803 |
| 2024-05-29 | 18.07 | $18.08 | 134000 |
| 2024-05-28 | 18.04 | $18.06 | 104703 |
| 2024-05-24 | 18.01 | $17.99 | 138013 |
| 2024-05-23 | 17.98 | $17.81 | 204930 |
| 2024-05-22 | 17.99 | $17.92 | 231600 |
| 2024-05-21 | 17.98 | $17.98 | 314040 |
| 2024-05-20 | 17.95 | $17.85 | 225743 |
| 2024-05-17 | 17.95 | $17.88 | 256900 |
| 2024-05-16 | 17.93 | $17.81 | 1.7M |
| 2024-05-15 | 17.93 | $18.11 | 164912 |
| 2024-05-14 | 17.86 | $18.14 | 344931 |
| 2024-05-13 | 17.77 | $17.94 | 156401 |
| 2024-05-10 | 17.70 | $18.19 | 263713 |
| 2024-05-09 | 17.57 | $17.94 | 263800 |
| 2024-05-08 | 17.48 | $17.63 | 86037 |
| 2024-05-07 | 17.43 | $17.51 | 60129 |
| 2024-05-06 | 17.40 | $17.58 | 73100 |
| 2024-05-03 | 17.35 | $17.49 | 98200 |
| 2024-05-02 | 17.31 | $17.34 | 79082 |
| 2024-05-01 | 17.29 | $17.36 | 53028 |
| 2024-04-30 | 17.27 | $17.33 | 64100 |
| 2024-04-29 | 17.25 | $17.40 | 102725 |
| 2024-04-26 | 17.21 | $17.35 | 168200 |
| 2024-04-25 | 17.17 | $17.24 | 66720 |
| 2024-04-24 | 17.15 | $17.24 | 192828 |
| 2024-04-23 | 17.13 | $17.19 | 108700 |
| 2024-04-22 | 17.11 | $17.17 | 75005 |
| 2024-04-19 | 17.10 | $17.17 | 78349 |
| 2024-04-18 | 17.08 | $17.08 | 97600 |
| 2024-04-17 | 17.09 | $17.00 | 50914 |
| 2024-04-16 | 17.10 | $16.98 | 60900 |
| 2024-04-15 | 17.13 | $16.96 | 99000 |
| 2024-04-12 | 17.16 | $16.96 | 82400 |
| 2024-04-11 | 17.20 | $17.11 | 103118 |
| 2024-04-10 | 17.21 | $17.03 | 109900 |
| 2024-04-09 | 17.24 | $17.05 | 74200 |
| 2024-04-08 | 17.27 | $17.09 | 86800 |
| 2024-04-05 | 17.29 | $17.08 | 91400 |
| 2024-04-04 | 17.32 | $17.00 | 261212 |
| 2024-04-03 | 17.38 | $17.18 | 60600 |
| 2024-04-02 | 17.40 | $17.14 | 81200 |
| 2024-04-01 | 17.43 | $17.18 | 90905 |
| 2024-03-28 | 17.46 | $17.26 | 118000 |
| 2024-03-27 | 17.47 | $17.03 | 170500 |
| 2024-03-26 | 17.53 | $17.66 | 78300 |
| 2024-03-25 | 17.47 | $17.65 | 121100 |
| 2024-03-22 | 17.40 | $17.60 | 79300 |
| 2024-03-21 | 17.33 | $17.60 | 74148 |
| 2024-03-20 | 17.25 | $17.50 | 109100 |
| 2024-03-19 | 17.17 | $17.36 | 88414 |
| 2024-03-18 | 17.10 | $17.20 | 83932 |
| 2024-03-15 | 17.06 | $17.20 | 102401 |
| 2024-03-14 | 17.01 | $16.99 | 126100 |
| 2024-03-13 | 16.99 | $17.25 | 73544 |
| 2024-03-12 | 16.92 | $17.25 | 57600 |
| 2024-03-11 | 16.84 | $17.06 | 71900 |
| 2024-03-08 | 16.78 | $16.99 | 72546 |
| 2024-03-07 | 16.72 | $16.86 | 80543 |
| 2024-03-06 | 16.69 | $16.76 | 70208 |
| 2024-03-05 | 16.67 | $16.65 | 113403 |
| 2024-03-04 | 16.67 | $16.79 | 67720 |
| 2024-03-01 | 16.63 | $16.72 | 74349 |
| 2024-02-29 | 16.61 | $16.76 | 92330 |
| 2024-02-28 | 16.58 | $16.63 | 77248 |
| 2024-02-27 | 16.57 | $16.92 | 157200 |
| 2024-02-26 | 16.49 | $16.82 | 133342 |
| 2024-02-23 | 16.42 | $16.86 | 106705 |
| 2024-02-22 | 16.34 | $16.97 | 220628 |
| 2024-02-21 | 16.22 | $16.50 | 68500 |
| 2024-02-20 | 16.18 | $16.39 | 55500 |
| 2024-02-16 | 16.15 | $16.39 | 51300 |
| 2024-02-15 | 16.13 | $16.41 | 52301 |
| 2024-02-14 | 16.09 | $16.13 | 57100 |
| 2024-02-13 | 16.12 | $16.09 | 72349 |
| 2024-02-12 | 16.15 | $16.27 | 58400 |
| 2024-02-09 | 16.16 | $16.12 | 55008 |
| 2024-02-08 | 16.20 | $16.03 | 135800 |
| 2024-02-07 | 16.26 | $16.09 | 77400 |
| 2024-02-06 | 16.33 | $16.12 | 92610 |
| 2024-02-05 | 16.40 | $16.17 | 60215 |
| 2024-02-02 | 16.47 | $16.33 | 73600 |
| 2024-02-01 | 16.52 | $16.38 | 140400 |
| 2024-01-31 | 16.58 | $16.38 | 147100 |
| 2024-01-30 | 16.64 | $16.65 | 71300 |
| 2024-01-29 | 16.65 | $16.56 | 127100 |
| 2024-01-26 | 16.69 | $16.77 | 77912 |
| 2024-01-25 | 16.68 | $16.65 | 85806 |
| 2024-01-24 | 16.71 | $16.41 | 93555 |
| 2024-01-23 | 16.79 | $16.50 | 62535 |
| 2024-01-22 | 16.86 | $16.65 | 149333 |
| 2024-01-19 | 16.92 | $16.54 | 113105 |
| 2024-01-18 | 17.00 | $16.66 | 57421 |
| 2024-01-17 | 17.08 | $16.73 | 90800 |
| 2024-01-16 | 17.15 | $16.73 | 136900 |
| 2024-01-12 | 17.24 | $16.99 | 82838 |
| 2024-01-11 | 17.28 | $16.92 | 105900 |
| 2024-01-10 | 17.34 | $17.06 | 77742 |
| 2024-01-09 | 17.39 | $17.15 | 62300 |
| 2024-01-08 | 17.42 | $17.26 | 128204 |
| 2024-01-05 | 17.43 | $17.20 | 79504 |
| 2024-01-04 | 17.46 | $17.24 | 99100 |
| 2024-01-03 | 17.48 | $16.91 | 198121 |
| 2024-01-02 | 17.57 | $17.21 | 206808 |
| 2023-12-29 | 17.62 | $17.38 | 112315 |
| 2023-12-28 | 17.63 | $17.46 | 105905 |
| 2023-12-27 | 17.62 | $17.95 | 161900 |
| 2023-12-26 | 17.51 | $17.91 | 157504 |
| 2023-12-22 | 17.38 | $17.70 | 100187 |
| 2023-12-21 | 17.28 | $17.58 | 88800 |
| 2023-12-20 | 17.19 | $17.41 | 135000 |
| 2023-12-19 | 17.12 | $17.32 | 87245 |
| 2023-12-18 | 17.05 | $17.14 | 116700 |
| 2023-12-15 | 17.00 | $17.26 | 133400 |
| 2023-12-14 | 16.93 | $17.24 | 145460 |
| 2023-12-13 | 16.84 | $16.93 | 182412 |
| 2023-12-12 | 16.81 | $16.93 | 87005 |
| 2023-12-11 | 16.77 | $16.78 | 76500 |
| 2023-12-08 | 16.75 | $16.66 | 59700 |
| 2023-12-07 | 16.76 | $16.70 | 91100 |
| 2023-12-06 | 16.75 | $16.72 | 69900 |
| 2023-12-05 | 16.75 | $16.83 | 56948 |
| 2023-12-04 | 16.71 | $16.85 | 119500 |
| 2023-12-01 | 16.67 | $16.70 | 77815 |
| 2023-11-30 | 16.65 | $16.68 | 81000 |
| 2023-11-29 | 16.63 | $16.62 | 59614 |
| 2023-11-28 | 16.62 | $16.69 | 146600 |
| 2023-11-27 | 16.59 | $16.62 | 91300 |
| 2023-11-24 | 16.58 | $16.63 | 102305 |
| 2023-11-22 | 16.55 | $16.66 | 71260 |
| 2023-11-21 | 16.52 | $16.62 | 50900 |
| 2023-11-20 | 16.49 | $16.61 | 233142 |
| 2023-11-17 | 16.46 | $16.43 | 92100 |
| 2023-11-16 | 16.46 | $16.43 | 72200 |
| 2023-11-15 | 16.45 | $16.71 | 56600 |
| 2023-11-14 | 16.39 | $16.80 | 60900 |
| 2023-11-13 | 16.30 | $16.59 | 160842 |
| 2023-11-10 | 16.24 | $17.01 | 137520 |
| 2023-11-09 | 16.08 | $16.37 | 160707 |
| 2023-11-08 | 16.03 | $16.26 | 67220 |
| 2023-11-07 | 16.00 | $16.40 | 59500 |
| 2023-11-06 | 15.93 | $16.40 | 171731 |
| 2023-11-03 | 15.85 | $16.44 | 51800 |
| 2023-11-02 | 15.75 | $16.23 | 81239 |
| 2023-11-01 | 15.69 | $15.79 | 120146 |
| 2023-10-31 | 15.70 | $15.55 | 80100 |
| 2023-10-30 | 15.78 | $15.63 | 48100 |
| 2023-10-27 | 15.85 | $15.45 | 111900 |
| 2023-10-26 | 15.97 | $15.59 | 54705 |
| 2023-10-25 | 16.08 | $15.58 | 54106 |
| 2023-10-24 | 16.21 | $15.81 | 54600 |
| 2023-10-23 | 16.31 | $15.59 | 119700 |
| 2023-10-20 | 16.48 | $16.05 | 92610 |
| 2023-10-19 | 16.58 | $16.28 | 78300 |
| 2023-10-18 | 16.65 | $16.44 | 65800 |
| 2023-10-17 | 16.70 | $16.87 | 105800 |
| 2023-10-16 | 16.66 | $16.91 | 132312 |
| 2023-10-13 | 16.61 | $16.54 | 43300 |
| 2023-10-12 | 16.63 | $16.55 | 57432 |
| 2023-10-11 | 16.65 | $16.60 | 44702 |
| 2023-10-10 | 16.67 | $16.59 | 41000 |
| 2023-10-09 | 16.68 | $16.61 | 54116 |
| 2023-10-06 | 16.70 | $16.45 | 64800 |
| 2023-10-05 | 16.75 | $16.30 | 48210 |
| 2023-10-04 | 16.84 | $16.28 | 89313 |
| 2023-10-03 | 16.95 | $16.36 | 145600 |
| 2023-10-02 | 17.06 | $16.62 | 157540 |
| 2023-09-29 | 17.14 | $17.10 | 223900 |
| 2023-09-28 | 17.12 | $16.99 | 138737 |
| 2023-09-27 | 17.12 | $17.37 | 166213 |
| 2023-09-26 | 17.04 | $17.13 | 135200 |
| 2023-09-25 | 17.00 | $17.43 | 214331 |
| 2023-09-22 | 16.88 | $17.15 | 88050 |
| 2023-09-21 | 16.80 | $16.86 | 123900 |
| 2023-09-20 | 16.78 | $17.20 | 169128 |
| 2023-09-19 | 16.67 | $17.00 | 129747 |
| 2023-09-18 | 16.59 | $16.87 | 201400 |
| 2023-09-15 | 16.53 | $16.78 | 142111 |
| 2023-09-14 | 16.47 | $16.51 | 87831 |
| 2023-09-13 | 16.46 | $16.34 | 69713 |
| 2023-09-12 | 16.49 | $16.37 | 108600 |
| 2023-09-11 | 16.51 | $16.46 | 197700 |
| 2023-09-08 | 16.52 | $16.58 | 92519 |
| 2023-09-07 | 16.50 | $16.49 | 124738 |
| 2023-09-06 | 16.50 | $16.13 | 98920 |
| 2023-09-05 | 16.57 | $16.30 | 95307 |
| 2023-09-01 | 16.62 | $16.61 | 50400 |
| 2023-08-31 | 16.61 | $16.38 | 124900 |
| 2023-08-30 | 16.65 | $16.62 | 71800 |
| 2023-08-29 | 16.65 | $16.58 | 83400 |
| 2023-08-28 | 16.65 | $16.51 | 78717 |
| 2023-08-25 | 16.66 | $16.46 | 79001 |
| 2023-08-24 | 16.69 | $16.36 | 58500 |
| 2023-08-23 | 16.74 | $16.40 | 153238 |
| 2023-08-22 | 16.79 | $16.28 | 126331 |
| 2023-08-21 | 16.87 | $16.60 | 69000 |
| 2023-08-18 | 16.89 | $16.57 | 107100 |
| 2023-08-17 | 16.93 | $16.45 | 52200 |
| 2023-08-16 | 16.99 | $16.60 | 286101 |
| 2023-08-15 | 17.03 | $16.76 | 78848 |
| 2023-08-14 | 17.04 | $17.02 | 157301 |
| 2023-08-11 | 17.00 | $17.05 | 345446 |
| 2023-08-10 | 16.93 | $16.64 | 176700 |
| 2023-08-09 | 16.95 | $16.67 | 55842 |
| 2023-08-08 | 16.95 | $16.62 | 92739 |
| 2023-08-07 | 16.96 | $16.70 | 61900 |
| 2023-08-04 | 16.96 | $16.59 | 60820 |
| 2023-08-03 | 16.98 | $16.56 | 49000 |
| 2023-08-02 | 17.00 | $16.79 | 123219 |
| 2023-08-01 | 16.97 | $16.71 | 102328 |
| 2023-07-31 | 16.95 | $16.78 | 94627 |
| 2023-07-28 | 16.91 | $16.89 | 123811 |
| 2023-07-27 | 16.83 | $16.74 | 183747 |
| 2023-07-26 | 16.77 | $16.97 | 137931 |
| 2023-07-25 | 16.65 | $16.63 | 146000 |
| 2023-07-24 | 16.58 | $16.71 | 169700 |
| 2023-07-21 | 16.47 | $16.42 | 152036 |
| 2023-07-20 | 16.41 | $16.29 | 144500 |
| 2023-07-19 | 16.36 | $16.50 | 133248 |
| 2023-07-18 | 16.25 | $16.55 | 145500 |
| 2023-07-17 | 16.11 | $16.33 | 214100 |
| 2023-07-14 | 15.99 | $16.20 | 171302 |
| 2023-07-13 | 15.88 | $16.14 | 151375 |
| 2023-07-12 | 15.75 | $15.96 | 148000 |
| 2023-07-11 | 15.64 | $15.84 | 155000 |
| 2023-07-10 | 15.54 | $15.82 | 142428 |
| 2023-07-07 | 15.42 | $15.85 | 190802 |
| 2023-07-06 | 15.27 | $15.67 | 198800 |
| 2023-07-05 | 15.13 | $15.59 | 282839 |
| 2023-07-03 | 14.99 | $15.60 | 224019 |
| 2023-06-30 | 14.82 | $15.14 | 225958 |
| 2023-06-29 | 14.71 | $14.67 | 206500 |
| 2023-06-28 | 14.69 | $14.87 | 177744 |
| 2023-06-27 | 14.61 | $14.79 | 141951 |
| 2023-06-26 | 14.54 | $14.62 | 144306 |
| 2023-06-23 | 14.50 | $14.47 | 156300 |
| 2023-06-22 | 14.47 | $14.66 | 164614 |
| 2023-06-21 | 14.41 | $14.68 | 132000 |
| 2023-06-20 | 14.32 | $14.66 | 141501 |
| 2023-06-16 | 14.22 | $14.50 | 65000 |
| 2023-06-15 | 14.15 | $14.51 | 76023 |
| 2023-06-14 | 14.05 | $14.30 | 102800 |
| 2023-06-13 | 13.99 | $14.33 | 92430 |
| 2023-06-12 | 13.90 | $14.34 | 107300 |
| 2023-06-09 | 13.80 | $14.08 | 137345 |
| 2023-06-08 | 13.74 | $14.02 | 143700 |
| 2023-06-07 | 13.69 | $13.99 | 263830 |
| 2023-06-06 | 13.63 | $13.84 | 199325 |
| 2023-06-05 | 13.59 | $13.74 | 123400 |
| 2023-06-02 | 13.57 | $13.65 | 204921 |
| 2023-06-01 | 13.56 | $13.63 | 65500 |
| 2023-05-31 | 13.56 | $13.48 | 56300 |
| 2023-05-30 | 13.59 | $13.50 | 60600 |
| 2023-05-26 | 13.63 | $13.62 | 70341 |
| 2023-05-25 | 13.64 | $13.47 | 69300 |
| 2023-05-24 | 13.68 | $13.75 | 71934 |
| 2023-05-23 | 13.68 | $13.76 | 125625 |
| 2023-05-22 | 13.67 | $13.74 | 146900 |
| 2023-05-19 | 13.67 | $13.79 | 174602 |
| 2023-05-18 | 13.66 | $13.75 | 85500 |
| 2023-05-17 | 13.65 | $13.84 | 101032 |
| 2023-05-16 | 13.62 | $13.61 | 102500 |
| 2023-05-15 | 13.64 | $13.74 | 95967 |
| 2023-05-12 | 13.64 | $13.83 | 82400 |
| 2023-05-11 | 13.61 | $13.59 | 70100 |
| 2023-05-10 | 13.64 | $13.69 | 97943 |
| 2023-05-09 | 13.65 | $13.52 | 79885 |
| 2023-05-08 | 13.69 | $13.63 | 89821 |
| 2023-05-05 | 13.72 | $13.48 | 93800 |
| 2023-05-04 | 13.79 | $13.23 | 110294 |
| 2023-05-03 | 13.92 | $13.61 | 60042 |
| 2023-05-02 | 14.00 | $13.68 | 109521 |
| 2023-05-01 | 14.07 | $14.01 | 76614 |
| 2023-04-28 | 14.09 | $14.10 | 57443 |
| 2023-04-27 | 14.08 | $14.07 | 185521 |
| 2023-04-26 | 14.09 | $13.78 | 179231 |
| 2023-04-25 | 14.15 | $13.90 | 118000 |
| 2023-04-24 | 14.21 | $14.27 | 51431 |
| 2023-04-21 | 14.19 | $14.35 | 59519 |
| 2023-04-20 | 14.15 | $14.33 | 63500 |
| 2023-04-19 | 14.11 | $14.58 | 29000 |
| 2023-04-18 | 14.01 | $14.42 | 66400 |
| 2023-04-17 | 13.92 | $14.64 | 122500 |
| 2023-04-14 | 13.78 | $14.25 | 94400 |
| 2023-04-13 | 13.70 | $14.37 | 100616 |
| 2023-04-12 | 13.58 | $14.18 | 105258 |
| 2023-04-11 | 13.48 | $13.90 | 164848 |
| 2023-04-10 | 13.43 | $13.47 | 81200 |
| 2023-04-06 | 13.47 | $13.53 | 52247 |
| 2023-04-05 | 13.49 | $13.53 | 50600 |
| 2023-04-04 | 13.53 | $13.60 | 133600 |
| 2023-04-03 | 13.55 | $13.72 | 163526 |
| 2023-03-31 | 13.56 | $13.62 | 113191 |
| 2023-03-30 | 13.60 | $13.54 | 108000 |
| 2023-03-29 | 13.65 | $13.83 | 146973 |
| 2023-03-28 | 13.66 | $13.77 | 73715 |
| 2023-03-27 | 13.68 | $13.77 | 139400 |
| 2023-03-24 | 13.71 | $13.65 | 79006 |
| 2023-03-23 | 13.78 | $13.44 | 109607 |
| 2023-03-22 | 13.90 | $13.45 | 162400 |
| 2023-03-21 | 14.03 | $13.78 | 99645 |
| 2023-03-20 | 14.13 | $13.45 | 112533 |
| 2023-03-17 | 14.31 | $13.44 | 248348 |
| 2023-03-16 | 14.52 | $14.00 | 180180 |
| 2023-03-15 | 14.65 | $13.65 | 120104 |
| 2023-03-14 | 14.87 | $14.09 | 215800 |
| 2023-03-13 | 15.04 | $13.91 | 160600 |
| 2023-03-10 | 15.27 | $14.20 | 181441 |
| 2023-03-09 | 15.48 | $14.78 | 160500 |
| 2023-03-08 | 15.60 | $15.35 | 97431 |
| 2023-03-07 | 15.61 | $15.45 | 101504 |
| 2023-03-06 | 15.60 | $15.79 | 89304 |
| 2023-03-03 | 15.52 | $15.73 | 94200 |
| 2023-03-02 | 15.44 | $15.46 | 59600 |
| 2023-03-01 | 15.40 | $15.44 | 78800 |
| 2023-02-28 | 15.35 | $15.71 | 93441 |
| 2023-02-27 | 15.24 | $15.55 | 165810 |
| 2023-02-24 | 15.14 | $15.74 | 178800 |
| 2023-02-23 | 14.98 | $15.27 | 150939 |
| 2023-02-22 | 14.89 | $14.78 | 61236 |
| 2023-02-21 | 14.90 | $14.49 | 41334 |
| 2023-02-17 | 14.96 | $14.70 | 97217 |
| 2023-02-16 | 14.99 | $14.44 | 80914 |
| 2023-02-15 | 15.08 | $14.68 | 76320 |
| 2023-02-14 | 15.13 | $14.70 | 81623 |
| 2023-02-13 | 15.18 | $14.77 | 72546 |
| 2023-02-10 | 15.22 | $14.81 | 121300 |
| 2023-02-09 | 15.26 | $14.66 | 87540 |
| 2023-02-08 | 15.34 | $15.12 | 60507 |
| 2023-02-07 | 15.32 | $15.33 | 58900 |
| 2023-02-06 | 15.26 | $15.36 | 39510 |
| 2023-02-03 | 15.17 | $15.44 | 43513 |
| 2023-02-02 | 15.06 | $15.31 | 94000 |
| 2023-02-01 | 14.94 | $15.23 | 48200 |
| 2023-01-31 | 14.83 | $15.17 | 105400 |
| 2023-01-30 | 14.71 | $14.82 | 90700 |
| 2023-01-27 | 14.63 | $15.00 | 68900 |
| 2023-01-26 | 14.51 | $14.72 | 94500 |
| 2023-01-25 | 14.42 | $14.78 | 107800 |
| 2023-01-24 | 14.31 | $14.66 | 110743 |
| 2023-01-23 | 14.20 | $14.42 | 42900 |
| 2023-01-20 | 14.12 | $14.27 | 42507 |
| 2023-01-19 | 14.05 | $14.27 | 65700 |
| 2023-01-18 | 13.98 | $14.33 | 56405 |
| 2023-01-17 | 13.88 | $14.44 | 77200 |
| 2023-01-13 | 13.74 | $14.23 | 58000 |
| 2023-01-12 | 13.62 | $14.45 | 74945 |
| 2023-01-11 | 13.44 | $13.94 | 43500 |
| 2023-01-10 | 13.33 | $13.99 | 92217 |
| 2023-01-09 | 13.19 | $13.87 | 110700 |
| 2023-01-06 | 13.06 | $13.33 | 83400 |
| 2023-01-05 | 13.03 | $13.26 | 35800 |
| 2023-01-04 | 13.00 | $13.43 | 80400 |
| 2023-01-03 | 12.93 | $13.28 | 128200 |
| 2022-12-30 | 12.89 | $12.78 | 122320 |
| 2022-12-29 | 12.94 | $12.77 | 128900 |
| 2022-12-28 | 13.01 | $12.96 | 104011 |
| 2022-12-27 | 13.05 | $13.14 | 66900 |
| 2022-12-23 | 13.07 | $13.12 | 62300 |
| 2022-12-22 | 13.08 | $13.14 | 116400 |
| 2022-12-21 | 13.10 | $13.10 | 93941 |
| 2022-12-20 | 13.14 | $13.01 | 78200 |
| 2022-12-19 | 13.20 | $12.93 | 104000 |
| 2022-12-16 | 13.28 | $13.00 | 76423 |
| 2022-12-15 | 13.37 | $13.21 | 93833 |
| 2022-12-14 | 13.43 | $13.24 | 54400 |
| 2022-12-13 | 13.49 | $13.42 | 87536 |
| 2022-12-12 | 13.52 | $13.38 | 86210 |
| 2022-12-09 | 13.57 | $13.38 | 35160 |
| 2022-12-08 | 13.63 | $13.38 | 84200 |
| 2022-12-07 | 13.70 | $13.45 | 57022 |
| 2022-12-06 | 13.76 | $13.48 | 78911 |
| 2022-12-05 | 13.83 | $13.61 | 82900 |
| 2022-12-02 | 13.89 | $14.00 | 66700 |
| 2022-12-01 | 13.87 | $14.05 | 100700 |
| 2022-11-30 | 13.84 | $13.98 | 116441 |
| 2022-11-29 | 13.82 | $13.75 | 85452 |
| 2022-11-28 | 13.84 | $13.80 | 63638 |
| 2022-11-25 | 13.86 | $14.11 | 49400 |
| 2022-11-23 | 13.81 | $14.03 | 74600 |
| 2022-11-22 | 13.78 | $14.07 | 57900 |
| 2022-11-21 | 13.73 | $13.82 | 79900 |
| 2022-11-18 | 13.73 | $13.75 | 66000 |
| 2022-11-17 | 13.74 | $13.91 | 28524 |
| 2022-11-16 | 13.72 | $14.00 | 101800 |
| 2022-11-15 | 13.69 | $14.12 | 95804 |
| 2022-11-14 | 13.62 | $13.74 | 85900 |
| 2022-11-11 | 13.62 | $13.97 | 110310 |
| 2022-11-10 | 13.58 | $14.08 | 134845 |
| 2022-11-09 | 13.50 | $14.29 | 71505 |
| 2022-11-08 | 13.38 | $14.15 | 120831 |
| 2022-11-07 | 13.26 | $14.32 | 49800 |
| 2022-11-04 | 13.09 | $13.88 | 59500 |
| 2022-11-03 | 13.00 | $13.56 | 70700 |
| 2022-11-02 | 12.95 | $13.55 | 52601 |
| 2022-11-01 | 12.91 | $13.61 | 49244 |
| 2022-10-31 | 12.85 | $13.88 | 189500 |
| 2022-10-28 | 12.73 | $13.67 | 94700 |
| 2022-10-27 | 12.64 | $13.12 | 41500 |
| 2022-10-26 | 12.66 | $13.27 | 60800 |
| 2022-10-25 | 12.66 | $13.25 | 70800 |
| 2022-10-24 | 12.66 | $12.88 | 55162 |
| 2022-10-21 | 12.76 | $12.82 | 129212 |
| 2022-10-20 | 12.88 | $12.90 | 92243 |
| 2022-10-19 | 13.02 | $13.06 | 53100 |
| 2022-10-18 | 13.15 | $13.28 | 56300 |
| 2022-10-17 | 13.27 | $13.26 | 109900 |
| 2022-10-14 | 13.41 | $13.21 | 66416 |
| 2022-10-13 | 13.59 | $13.52 | 133400 |
| 2022-10-12 | 13.75 | $13.20 | 91700 |
| 2022-10-11 | 14.00 | $13.01 | 117135 |
| 2022-10-10 | 14.35 | $13.03 | 118305 |
| 2022-10-07 | 14.75 | $13.58 | 113600 |
| 2022-10-06 | 15.10 | $14.10 | 89037 |
| 2022-10-05 | 15.40 | $14.92 | 112400 |
| 2022-10-04 | 15.59 | $14.77 | 327500 |
| 2022-10-03 | 15.84 | $14.89 | 92900 |
| 2022-09-30 | 16.11 | $15.02 | 71600 |
| 2022-09-29 | 16.40 | $15.22 | 101200 |
| 2022-09-28 | 16.70 | $15.97 | 57240 |
| 2022-09-27 | 16.88 | $15.90 | 92217 |
| 2022-09-26 | 17.11 | $15.80 | 74847 |
| 2022-09-23 | 17.41 | $16.54 | 66100 |
| 2022-09-22 | 17.59 | $17.05 | 95621 |
| 2022-09-21 | 17.69 | $17.21 | 55300 |
| 2022-09-20 | 17.78 | $17.22 | 36000 |
| 2022-09-19 | 17.88 | $17.57 | 59300 |
| 2022-09-16 | 17.91 | $17.75 | 106843 |
| 2022-09-15 | 17.92 | $17.83 | 64606 |
| 2022-09-14 | 17.90 | $18.02 | 49830 |
| 2022-09-13 | 17.84 | $17.98 | 117735 |
| 2022-09-12 | 17.78 | $18.10 | 119500 |
| 2022-09-09 | 17.69 | $17.78 | 63343 |
| 2022-09-08 | 17.64 | $17.71 | 50146 |
| 2022-09-07 | 17.60 | $17.54 | 45500 |
| 2022-09-06 | 17.59 | $17.39 | 53105 |
| 2022-09-02 | 17.61 | $17.40 | 72322 |
| 2022-09-01 | 17.62 | $17.14 | 84005 |
| 2022-08-31 | 17.69 | $17.44 | 45600 |
| 2022-08-30 | 17.71 | $17.20 | 92000 |
| 2022-08-29 | 17.78 | $17.46 | 34500 |
| 2022-08-26 | 17.80 | $17.48 | 38000 |
| 2022-08-25 | 17.82 | $17.56 | 58100 |
| 2022-08-24 | 17.83 | $17.67 | 41017 |
| 2022-08-23 | 17.81 | $17.71 | 43631 |
| 2022-08-22 | 17.77 | $17.73 | 52400 |
| 2022-08-19 | 17.72 | $17.70 | 42835 |
| 2022-08-18 | 17.67 | $18.02 | 56646 |
| 2022-08-17 | 17.54 | $17.91 | 38321 |
| 2022-08-16 | 17.41 | $17.95 | 64219 |
| 2022-08-15 | 17.25 | $18.03 | 94600 |
| 2022-08-12 | 17.04 | $17.75 | 78400 |
| 2022-08-11 | 16.85 | $17.26 | 52246 |
| 2022-08-10 | 16.74 | $17.06 | 45200 |
| 2022-08-09 | 16.65 | $16.95 | 42400 |
| 2022-08-08 | 16.57 | $16.66 | 90200 |
| 2022-08-05 | 16.53 | $16.60 | 35131 |
| 2022-08-04 | 16.51 | $16.58 | 27849 |
| 2022-08-03 | 16.48 | $16.64 | 30400 |
| 2022-08-02 | 16.43 | $16.59 | 31310 |
| 2022-08-01 | 16.38 | $16.67 | 30100 |
| 2022-07-29 | 16.31 | $16.60 | 57500 |
| 2022-07-28 | 16.25 | $16.66 | 53800 |
| 2022-07-27 | 16.16 | $16.47 | 39600 |
| 2022-07-26 | 16.09 | $16.16 | 25748 |
| 2022-07-25 | 16.09 | $16.22 | 48100 |
| 2022-07-22 | 16.06 | $16.50 | 39500 |
| 2022-07-21 | 15.98 | $16.43 | 44346 |
| 2022-07-20 | 15.89 | $16.35 | 40100 |
| 2022-07-19 | 15.81 | $16.27 | 54600 |
| 2022-07-18 | 15.74 | $16.25 | 79100 |
| 2022-07-15 | 15.66 | $15.94 | 50002 |
| 2022-07-14 | 15.63 | $15.79 | 35100 |
| 2022-07-13 | 15.64 | $15.84 | 41400 |
| 2022-07-12 | 15.63 | $15.83 | 42300 |
| 2022-07-11 | 15.63 | $15.73 | 26200 |
| 2022-07-08 | 15.65 | $16.06 | 53145 |
| 2022-07-07 | 15.61 | $16.41 | 121045 |
| 2022-07-06 | 15.49 | $15.90 | 89200 |
| 2022-07-05 | 15.46 | $15.70 | 138400 |
| 2022-07-01 | 15.47 | $15.62 | 107905 |
| 2022-06-30 | 15.50 | $15.50 | 80923 |
| 2022-06-29 | 15.56 | $15.28 | 61434 |
| 2022-06-28 | 15.69 | $15.96 | 104221 |
| 2022-06-27 | 15.69 | $15.84 | 82000 |
| 2022-06-24 | 15.72 | $15.53 | 48034 |
| 2022-06-23 | 15.83 | $15.34 | 45541 |
| 2022-06-22 | 16.00 | $15.52 | 38003 |
| 2022-06-21 | 16.16 | $15.64 | 49400 |
| 2022-06-17 | 16.33 | $15.62 | 76900 |
| 2022-06-16 | 16.52 | $15.48 | 140726 |
| 2022-06-15 | 16.78 | $16.06 | 157515 |
| 2022-06-14 | 16.97 | $16.26 | 201157 |
| 2022-06-13 | 17.13 | $16.62 | 124906 |
| 2022-06-10 | 17.26 | $17.36 | 119300 |
| 2022-06-09 | 17.24 | $17.18 | 36832 |
| 2022-06-08 | 17.26 | $17.21 | 63900 |
| 2022-06-07 | 17.28 | $17.42 | 69300 |
| 2022-06-06 | 17.26 | $17.40 | 83907 |
| 2022-06-03 | 17.24 | $17.09 | 47308 |
| 2022-06-02 | 17.28 | $17.52 | 78200 |
| 2022-06-01 | 17.24 | $17.50 | 83002 |
| 2022-05-31 | 17.20 | $17.41 | 47200 |
| 2022-05-27 | 17.17 | $17.59 | 94147 |
| 2022-05-26 | 17.09 | $17.26 | 71649 |
| 2022-05-25 | 17.08 | $17.27 | 84500 |
| 2022-05-24 | 17.06 | $16.93 | 60146 |
| 2022-05-23 | 17.12 | $16.82 | 77905 |
| 2022-05-20 | 17.20 | $16.89 | 146100 |
| 2022-05-19 | 17.29 | $17.13 | 81700 |
| 2022-05-18 | 17.34 | $17.48 | 76520 |
| 2022-05-17 | 17.33 | $17.66 | 46225 |
| 2022-05-16 | 17.27 | $17.59 | 67300 |
| 2022-05-13 | 17.23 | $17.01 | 61335 |
| 2022-05-12 | 17.30 | $17.03 | 167133 |
| 2022-05-11 | 17.37 | $17.02 | 68800 |
| 2022-05-10 | 17.47 | $16.99 | 187300 |
| 2022-05-09 | 17.58 | $17.33 | 76000 |
| 2022-05-06 | 17.64 | $17.69 | 70241 |
| 2022-05-05 | 17.64 | $17.72 | 96500 |
| 2022-05-04 | 17.63 | $17.69 | 58248 |
| 2022-05-03 | 17.63 | $17.53 | 70313 |
| 2022-05-02 | 17.66 | $17.10 | 232349 |
| 2022-04-29 | 17.78 | $17.72 | 137539 |
| 2022-04-28 | 17.79 | $17.62 | 137568 |
| 2022-04-27 | 17.83 | $17.56 | 103425 |
| 2022-04-26 | 17.89 | $17.77 | 155800 |
| 2022-04-25 | 17.91 | $17.97 | 145600 |
| 2022-04-22 | 17.89 | $18.00 | 173544 |
| 2022-04-21 | 17.86 | $18.00 | 307654 |
| 2022-04-20 | 17.83 | $17.66 | 603420 |
| 2022-04-19 | 17.86 | $17.84 | 763613 |
| 2022-04-18 | 17.87 | $18.05 | 348547 |
| 2022-04-14 | 17.82 | $17.79 | 20147 |
| 2022-04-13 | 17.83 | $17.85 | 54000 |
| 2022-04-12 | 17.82 | $17.69 | 16904 |
| 2022-04-11 | 17.85 | $17.91 | 28100 |
| 2022-04-08 | 17.83 | $17.67 | 54633 |
| 2022-04-07 | 17.86 | $17.77 | 31617 |
| 2022-04-06 | 17.87 | $17.80 | 52900 |
| 2022-04-05 | 17.88 | $17.99 | 51100 |
| 2022-04-04 | 17.85 | $17.90 | 61200 |
| 2022-04-01 | 17.84 | $17.89 | 46700 |
| 2022-03-31 | 17.82 | $17.80 | 44502 |
| 2022-03-30 | 17.83 | $17.68 | 42533 |
| 2022-03-29 | 17.85 | $18.05 | 104700 |
| 2022-03-28 | 17.80 | $17.86 | 112002 |
| 2022-03-25 | 17.79 | $17.86 | 56522 |
| 2022-03-24 | 17.77 | $17.91 | 44220 |
| 2022-03-23 | 17.74 | $17.99 | 55600 |
| 2022-03-22 | 17.68 | $17.98 | 64017 |
| 2022-03-21 | 17.62 | $17.99 | 136000 |
| 2022-03-18 | 17.55 | $17.88 | 62218 |
| 2022-03-17 | 17.49 | $17.67 | 52300 |
| 2022-03-16 | 17.47 | $17.63 | 55503 |
| 2022-03-15 | 17.45 | $17.64 | 60615 |
| 2022-03-14 | 17.42 | $17.77 | 77005 |
| 2022-03-11 | 17.37 | $17.55 | 124143 |
| 2022-03-10 | 17.36 | $17.31 | 117243 |
| 2022-03-09 | 17.39 | $17.27 | 228528 |
| 2022-03-08 | 17.44 | $17.32 | 177312 |
| 2022-03-07 | 17.49 | $17.58 | 119700 |
| 2022-03-04 | 17.49 | $17.50 | 114300 |
| 2022-03-03 | 17.51 | $17.65 | 61718 |
| 2022-03-02 | 17.50 | $17.72 | 105926 |
| 2022-03-01 | 17.48 | $17.49 | 142739 |
| 2022-02-28 | 17.50 | $17.45 | 103317 |
| 2022-02-25 | 17.54 | $17.31 | 74400 |
| 2022-02-24 | 17.62 | $17.16 | 144107 |
| 2022-02-23 | 17.74 | $17.33 | 135021 |
| 2022-02-22 | 17.84 | $17.60 | 86400 |
| 2022-02-18 | 17.90 | $17.78 | 90734 |
| 2022-02-17 | 17.94 | $17.69 | 64400 |
| 2022-02-16 | 18.00 | $17.92 | 121000 |
| 2022-02-15 | 18.03 | $17.73 | 73112 |
| 2022-02-14 | 18.10 | $17.93 | 112000 |
| 2022-02-11 | 18.13 | $18.13 | 78100 |
| 2022-02-10 | 18.14 | $17.95 | 85532 |
| 2022-02-09 | 18.18 | $18.07 | 41587 |
| 2022-02-08 | 18.20 | $18.25 | 124430 |
| 2022-02-07 | 18.19 | $18.21 | 53400 |
| 2022-02-04 | 18.18 | $18.39 | 52344 |
| 2022-02-03 | 18.13 | $18.31 | 36900 |
| 2022-02-02 | 18.10 | $18.46 | 45300 |
| 2022-02-01 | 18.02 | $18.47 | 78617 |
| 2022-01-31 | 17.94 | $18.26 | 147800 |
| 2022-01-28 | 17.88 | $17.83 | 102315 |
| 2022-01-27 | 17.91 | $17.92 | 81647 |
| 2022-01-26 | 17.92 | $18.00 | 123700 |
| 2022-01-25 | 17.91 | $18.00 | 129532 |
| 2022-01-24 | 17.91 | $17.81 | 174531 |
| 2022-01-21 | 17.95 | $17.87 | 124342 |
| 2022-01-20 | 17.99 | $18.10 | 79040 |
| 2022-01-19 | 17.98 | $18.10 | 69923 |
| 2022-01-18 | 17.97 | $18.25 | 103300 |
| 2022-01-14 | 17.92 | $18.17 | 157800 |
| 2022-01-13 | 17.89 | $18.33 | 154520 |
| 2022-01-12 | 17.82 | $18.12 | 95700 |
| 2022-01-11 | 17.79 | $18.04 | 61822 |
| 2022-01-10 | 17.77 | $18.00 | 78803 |
| 2022-01-07 | 17.76 | $17.95 | 80304 |
| 2022-01-06 | 17.75 | $17.94 | 76200 |
| 2022-01-05 | 17.75 | $17.85 | 150011 |
| 2022-01-04 | 17.77 | $17.89 | 90616 |
| 2022-01-03 | 17.79 | $17.90 | 120336 |
| 2021-12-31 | 17.81 | $17.60 | 190300 |
| 2021-12-30 | 17.90 | $17.66 | 159210 |
| 2021-12-29 | 17.99 | $18.10 | 223700 |
| 2021-12-28 | 18.01 | $18.05 | 206621 |
| 2021-12-27 | 18.04 | $18.00 | 151000 |
| 2021-12-23 | 18.09 | $17.98 | 93434 |
| 2021-12-22 | 18.15 | $18.00 | 126200 |
| 2021-12-21 | 18.23 | $17.93 | 125700 |
| 2021-12-20 | 18.33 | $17.77 | 189100 |
| 2021-12-17 | 18.48 | $18.28 | 109338 |
| 2021-12-16 | 18.55 | $18.70 | 75630 |
| 2021-12-15 | 18.55 | $19.35 | 156709 |
| 2021-12-14 | 18.40 | $18.88 | 181607 |
| 2021-12-13 | 18.34 | $18.12 | 78419 |
| 2021-12-10 | 18.43 | $18.58 | 39017 |
| 2021-12-09 | 18.44 | $18.70 | 127042 |
| 2021-12-08 | 18.42 | $18.55 | 95800 |
| 2021-12-07 | 18.44 | $18.55 | 105300 |
| 2021-12-06 | 18.47 | $18.63 | 68507 |
| 2021-12-03 | 18.48 | $18.55 | 54315 |
| 2021-12-02 | 18.51 | $18.60 | 103348 |
| 2021-12-01 | 18.54 | $18.45 | 93500 |
| 2021-11-30 | 18.61 | $18.67 | 91200 |
| 2021-11-29 | 18.65 | $18.62 | 74700 |
| 2021-11-26 | 18.71 | $18.39 | 42100 |
| 2021-11-24 | 18.82 | $18.30 | 71606 |
| 2021-11-23 | 18.98 | $18.20 | 143200 |
| 2021-11-22 | 19.19 | $18.28 | 156700 |
| 2021-11-19 | 19.41 | $18.48 | 171043 |
| 2021-11-18 | 19.63 | $18.79 | 131900 |
| 2021-11-17 | 19.81 | $18.85 | 228200 |
| 2021-11-16 | 20.02 | $19.00 | 926500 |
| 2021-11-15 | 20.23 | $20.37 | 22703 |
| 2021-11-12 | 20.17 | $20.79 | 33700 |
| 2021-11-11 | 20.03 | $20.40 | 39244 |
| 2021-11-10 | 19.94 | $20.02 | 21300 |
| 2021-11-09 | 19.91 | $19.84 | 17123 |
| 2021-11-08 | 19.92 | $19.58 | 22700 |
| 2021-11-05 | 19.99 | $19.80 | 7605 |
| 2021-11-04 | 20.02 | $19.41 | 41936 |
| 2021-11-03 | 20.13 | $19.38 | 36609 |
| 2021-11-02 | 20.27 | $19.61 | 27643 |
| 2021-11-01 | 20.38 | $19.84 | 41621 |
| 2021-10-29 | 20.46 | $20.09 | 10627 |
| 2021-10-28 | 20.50 | $20.19 | 13810 |
| 2021-10-27 | 20.52 | $20.17 | 16300 |
| 2021-10-26 | 20.54 | $20.11 | 24400 |
| 2021-10-25 | 20.58 | $20.55 | 39723 |
| 2021-10-22 | 20.53 | $20.48 | 4326 |
| 2021-10-21 | 20.48 | $20.54 | 7222 |
| 2021-10-20 | 20.41 | $20.47 | 12934 |
| 2021-10-19 | 20.34 | $20.48 | 12716 |
| 2021-10-18 | 20.26 | $20.50 | 33600 |
| 2021-10-15 | 20.15 | $20.90 | 70700 |
| 2021-10-14 | 19.94 | $20.43 | 30600 |
| 2021-10-13 | 19.80 | $20.41 | 95800 |
| 2021-10-12 | 19.63 | $20.05 | 39400 |
| 2021-10-11 | 19.51 | $19.92 | 21914 |
| 2021-10-08 | 19.39 | $19.65 | 28400 |
| 2021-10-07 | 19.31 | $19.44 | 29200 |
| 2021-10-06 | 19.27 | $19.39 | 35803 |
| 2021-10-05 | 19.22 | $19.28 | 15800 |
| 2021-10-04 | 19.19 | $19.27 | 32244 |
| 2021-10-01 | 19.16 | $19.40 | 43500 |
| 2021-09-30 | 19.09 | $19.13 | 39521 |
| 2021-09-29 | 19.07 | $18.86 | 21500 |
| 2021-09-28 | 19.10 | $19.24 | 51800 |
| 2021-09-27 | 19.05 | $19.33 | 41100 |
| 2021-09-24 | 18.98 | $19.02 | 1.1M |
| 2021-09-23 | 18.96 | $19.00 | 36200 |
| 2021-09-22 | 18.95 | $18.92 | 41249 |
| 2021-09-21 | 18.94 | $19.00 | 18027 |
| 2021-09-20 | 18.92 | $19.00 | 44830 |
| 2021-09-17 | 18.89 | $19.00 | 262019 |
| 2021-09-16 | 18.86 | $18.92 | 28300 |
| 2021-09-15 | 18.84 | $18.77 | 65406 |
| 2021-09-14 | 18.85 | $19.15 | 52000 |
| 2021-09-13 | 18.78 | $19.14 | 70917 |
| 2021-09-10 | 18.70 | $18.73 | 41205 |
| 2021-09-09 | 18.70 | $19.10 | 40100 |
| 2021-09-08 | 18.61 | $18.99 | 41200 |
| 2021-09-07 | 18.54 | $18.53 | 39500 |
| 2021-09-03 | 18.55 | $18.59 | 14107 |
| 2021-09-02 | 18.55 | $18.40 | 87582 |
| 2021-09-01 | 18.59 | $18.54 | 54700 |
| 2021-08-31 | 18.60 | $18.58 | 23600 |
| 2021-08-30 | 18.62 | $18.60 | 35846 |
| 2021-08-27 | 18.63 | $18.70 | 41125 |
| 2021-08-26 | 18.62 | $18.48 | 31349 |
| 2021-08-25 | 18.65 | $18.45 | 26900 |
| 2021-08-24 | 18.70 | $18.44 | 64400 |
| 2021-08-23 | 18.76 | $18.62 | 45929 |
| 2021-08-20 | 18.79 | $18.56 | 42900 |
| 2021-08-19 | 18.84 | $18.84 | 37541 |
| 2021-08-18 | 18.84 | $18.91 | 20612 |
| 2021-08-17 | 18.82 | $18.94 | 20700 |
| 2021-08-16 | 18.79 | $18.85 | 19300 |
| 2021-08-13 | 18.78 | $18.75 | 25300 |
| 2021-08-12 | 18.78 | $18.99 | 93600 |
| 2021-08-11 | 18.74 | $19.03 | 90500 |
| 2021-08-10 | 18.68 | $18.75 | 19200 |
| 2021-08-09 | 18.67 | $18.77 | 10122 |
| 2021-08-06 | 18.65 | $18.64 | 23400 |
| 2021-08-05 | 18.66 | $18.78 | 15520 |
| 2021-08-04 | 18.64 | $18.56 | 14800 |
| 2021-08-03 | 18.66 | $18.56 | 20900 |
| 2021-08-02 | 18.69 | $18.81 | 28945 |
| 2021-07-30 | 18.67 | $18.40 | 62146 |
| 2021-07-29 | 18.74 | $18.65 | 46900 |
| 2021-07-28 | 18.76 | $18.58 | 35800 |
| 2021-07-27 | 18.80 | $18.65 | 18800 |
| 2021-07-26 | 18.84 | $18.81 | 14800 |
| 2021-07-23 | 18.84 | $18.85 | 25512 |
| 2021-07-22 | 18.84 | $18.65 | 43102 |
| 2021-07-21 | 18.88 | $18.90 | 16815 |
| 2021-07-20 | 18.87 | $18.67 | 18500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.07
2026-07-17
Close Price
$11.05
Vol: 360006
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.96
Average
16.25
Maximum
20.76
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.07 | $11.05 | 360006 |
| 2026-07-16 | 11.07 | $11.20 | 404440 |
| 2026-07-15 | 11.03 | $11.15 | 189543 |
| 2026-07-14 | 10.99 | $11.00 | 171700 |
| 2026-07-13 | 10.99 | $10.96 | 135100 |
| 2026-07-10 | 11.00 | $11.09 | 164200 |
| 2026-07-09 | 10.98 | $10.89 | 322932 |
| 2026-07-08 | 11.02 | $11.05 | 184503 |
| 2026-07-07 | 11.02 | $11.04 | 261821 |
| 2026-07-06 | 11.02 | $11.00 | 267414 |
| 2026-07-02 | 11.04 | $11.12 | 199648 |
| 2026-07-01 | 11.03 | $11.10 | 306254 |
| 2026-06-30 | 11.02 | $10.92 | 422300 |
| 2026-06-29 | 11.08 | $11.22 | 221420 |
| 2026-06-26 | 11.05 | $11.12 | 265318 |
| 2026-06-25 | 11.05 | $10.96 | 341440 |
| 2026-06-24 | 11.10 | $11.17 | 124643 |
| 2026-06-23 | 11.10 | $11.27 | 212246 |
| 2026-06-22 | 11.07 | $11.19 | 212031 |
| 2026-06-18 | 11.06 | $11.18 | 445200 |
| 2026-06-17 | 11.06 | $11.29 | 384766 |
| 2026-06-16 | 11.03 | $11.36 | 266641 |
| 2026-06-15 | 10.98 | $11.12 | 382088 |
| 2026-06-12 | 11.00 | $11.26 | 199900 |
| 2026-06-11 | 10.98 | $11.19 | 169620 |
| 2026-06-10 | 10.98 | $11.31 | 169428 |
| 2026-06-09 | 10.96 | $11.16 | 174500 |
| 2026-06-08 | 10.98 | $11.07 | 199304 |
| 2026-06-05 | 11.05 | $11.11 | 205204 |
| 2026-06-04 | 11.12 | $11.51 | 167515 |
| 2026-06-03 | 11.10 | $11.22 | 290199 |
| 2026-06-02 | 11.17 | $11.64 | 185477 |
| 2026-06-01 | 11.13 | $11.70 | 215300 |
| 2026-05-29 | 11.07 | $11.41 | 148841 |
| 2026-05-28 | 11.10 | $11.45 | 188800 |
| 2026-05-27 | 11.13 | $11.38 | 177500 |
| 2026-05-26 | 11.20 | $11.44 | 255230 |
| 2026-05-22 | 11.29 | $11.37 | 184200 |
| 2026-05-21 | 11.42 | $11.44 | 214002 |
| 2026-05-20 | 11.57 | $11.30 | 288200 |
| 2026-05-19 | 11.81 | $11.21 | 322100 |
| 2026-05-18 | 12.14 | $11.08 | 431332 |
| 2026-05-15 | 12.59 | $11.13 | 967201 |
| 2026-05-14 | 13.12 | $11.99 | 655619 |
| 2026-05-13 | 13.50 | $13.07 | 167804 |
| 2026-05-12 | 13.62 | $13.22 | 98567 |
| 2026-05-11 | 13.72 | $13.12 | 155282 |
| 2026-05-08 | 13.87 | $13.55 | 81529 |
| 2026-05-07 | 13.90 | $13.60 | 141800 |
| 2026-05-06 | 13.93 | $13.75 | 142332 |
| 2026-05-05 | 13.91 | $13.92 | 135800 |
| 2026-05-04 | 13.82 | $13.90 | 171700 |
| 2026-05-01 | 13.72 | $13.93 | 175124 |
| 2026-04-30 | 13.58 | $13.62 | 91028 |
| 2026-04-29 | 13.51 | $13.34 | 131011 |
| 2026-04-28 | 13.50 | $13.43 | 217335 |
| 2026-04-27 | 13.46 | $13.23 | 303929 |
| 2026-04-24 | 13.46 | $13.22 | 93529 |
| 2026-04-23 | 13.47 | $13.20 | 244242 |
| 2026-04-22 | 13.49 | $13.48 | 168800 |
| 2026-04-21 | 13.41 | $13.50 | 209300 |
| 2026-04-20 | 13.30 | $13.60 | 224127 |
| 2026-04-17 | 13.14 | $13.58 | 172920 |
| 2026-04-16 | 12.94 | $13.36 | 224048 |
| 2026-04-15 | 12.77 | $13.41 | 322041 |
| 2026-04-14 | 12.55 | $13.05 | 256300 |
| 2026-04-13 | 12.39 | $12.66 | 176441 |
| 2026-04-10 | 12.32 | $12.46 | 167600 |
| 2026-04-09 | 12.31 | $12.33 | 184632 |
| 2026-04-08 | 12.33 | $12.53 | 190721 |
| 2026-04-07 | 12.30 | $12.42 | 227004 |
| 2026-04-06 | 12.31 | $12.49 | 154000 |
| 2026-04-02 | 12.29 | $12.37 | 201000 |
| 2026-04-01 | 12.32 | $12.26 | 310441 |
| 2026-03-31 | 12.39 | $12.15 | 253442 |
| 2026-03-30 | 12.51 | $12.41 | 258402 |
| 2026-03-27 | 12.59 | $12.31 | 232727 |
| 2026-03-26 | 12.71 | $12.61 | 164806 |
| 2026-03-25 | 12.78 | $12.83 | 114900 |
| 2026-03-24 | 12.78 | $12.72 | 146825 |
| 2026-03-23 | 12.83 | $13.01 | 216000 |
| 2026-03-20 | 12.80 | $12.77 | 494900 |
| 2026-03-19 | 12.84 | $13.10 | 167700 |
| 2026-03-18 | 12.80 | $13.05 | 219800 |
| 2026-03-17 | 12.76 | $13.19 | 238601 |
| 2026-03-16 | 12.67 | $12.78 | 361532 |
| 2026-03-13 | 12.69 | $12.82 | 275517 |
| 2026-03-12 | 12.72 | $12.68 | 177332 |
| 2026-03-11 | 12.80 | $12.82 | 115970 |
| 2026-03-10 | 12.86 | $12.94 | 131021 |
| 2026-03-09 | 12.90 | $12.87 | 174507 |
| 2026-03-06 | 12.98 | $12.98 | 220400 |
| 2026-03-05 | 13.05 | $13.34 | 121500 |
| 2026-03-04 | 13.02 | $13.40 | 126039 |
| 2026-03-03 | 12.97 | $13.41 | 184009 |
| 2026-03-02 | 12.92 | $13.23 | 325416 |
| 2026-02-27 | 12.91 | $12.66 | 349587 |
| 2026-02-26 | 13.10 | $13.22 | 249200 |
| 2026-02-25 | 13.15 | $13.27 | 216503 |
| 2026-02-24 | 13.21 | $12.88 | 257100 |
| 2026-02-23 | 13.41 | $12.96 | 243181 |
| 2026-02-20 | 13.63 | $13.31 | 170406 |
| 2026-02-19 | 13.80 | $13.54 | 136700 |
| 2026-02-18 | 13.93 | $13.77 | 104100 |
| 2026-02-17 | 14.02 | $13.76 | 210324 |
| 2026-02-13 | 14.14 | $13.97 | 214427 |
| 2026-02-12 | 14.22 | $14.12 | 161500 |
| 2026-02-11 | 14.27 | $14.36 | 210621 |
| 2026-02-10 | 14.25 | $14.23 | 132351 |
| 2026-02-09 | 14.28 | $14.33 | 263002 |
| 2026-02-06 | 14.28 | $14.40 | 263900 |
| 2026-02-05 | 14.26 | $14.25 | 200607 |
| 2026-02-04 | 14.28 | $14.38 | 142211 |
| 2026-02-03 | 14.27 | $14.07 | 175400 |
| 2026-02-02 | 14.35 | $14.29 | 208121 |
| 2026-01-30 | 14.39 | $14.39 | 140919 |
| 2026-01-29 | 14.40 | $14.35 | 234119 |
| 2026-01-28 | 14.43 | $14.18 | 139737 |
| 2026-01-27 | 14.52 | $14.54 | 100729 |
| 2026-01-26 | 14.52 | $14.46 | 132876 |
| 2026-01-23 | 14.54 | $14.52 | 114440 |
| 2026-01-22 | 14.54 | $14.56 | 130779 |
| 2026-01-21 | 14.53 | $14.63 | 143108 |
| 2026-01-20 | 14.50 | $14.42 | 244131 |
| 2026-01-16 | 14.53 | $14.53 | 171823 |
| 2026-01-15 | 14.53 | $14.85 | 241500 |
| 2026-01-14 | 14.43 | $14.74 | 309600 |
| 2026-01-13 | 14.34 | $14.40 | 130630 |
| 2026-01-12 | 14.34 | $14.45 | 121400 |
| 2026-01-09 | 14.33 | $14.49 | 156208 |
| 2026-01-08 | 14.30 | $14.36 | 248400 |
| 2026-01-07 | 14.31 | $14.01 | 208425 |
| 2026-01-06 | 14.43 | $14.35 | 235700 |
| 2026-01-05 | 14.48 | $14.52 | 246100 |
| 2026-01-02 | 14.48 | $14.28 | 307100 |
| 2025-12-31 | 14.55 | $14.05 | 419814 |
| 2025-12-30 | 14.71 | $14.56 | 300440 |
| 2025-12-29 | 14.75 | $14.55 | 264000 |
| 2025-12-26 | 14.80 | $14.73 | 113012 |
| 2025-12-24 | 14.80 | $14.57 | 65300 |
| 2025-12-23 | 14.84 | $14.39 | 168417 |
| 2025-12-22 | 14.95 | $14.56 | 259100 |
| 2025-12-19 | 15.03 | $14.65 | 972100 |
| 2025-12-18 | 15.09 | $14.93 | 213852 |
| 2025-12-17 | 15.07 | $14.87 | 245046 |
| 2025-12-16 | 15.06 | $14.84 | 174500 |
| 2025-12-15 | 15.05 | $14.89 | 179300 |
| 2025-12-12 | 15.02 | $14.96 | 133719 |
| 2025-12-11 | 14.96 | $14.90 | 100912 |
| 2025-12-10 | 14.89 | $15.02 | 131504 |
| 2025-12-09 | 14.77 | $14.95 | 158700 |
| 2025-12-08 | 14.63 | $14.68 | 144600 |
| 2025-12-05 | 14.55 | $14.90 | 341100 |
| 2025-12-04 | 14.38 | $14.57 | 110400 |
| 2025-12-03 | 14.27 | $14.56 | 125300 |
| 2025-12-02 | 14.14 | $14.20 | 99120 |
| 2025-12-01 | 14.09 | $14.29 | 151800 |
| 2025-11-28 | 14.00 | $14.35 | 72300 |
| 2025-11-26 | 13.87 | $14.28 | 227800 |
| 2025-11-25 | 13.74 | $14.17 | 158400 |
| 2025-11-24 | 13.62 | $13.96 | 186500 |
| 2025-11-21 | 13.53 | $13.83 | 217651 |
| 2025-11-20 | 13.48 | $13.40 | 242700 |
| 2025-11-19 | 13.55 | $13.57 | 224420 |
| 2025-11-18 | 13.58 | $13.33 | 286334 |
| 2025-11-17 | 13.71 | $13.16 | 347851 |
| 2025-11-14 | 13.91 | $13.66 | 222210 |
| 2025-11-13 | 14.01 | $13.59 | 419967 |
| 2025-11-12 | 14.15 | $14.23 | 118800 |
| 2025-11-11 | 14.11 | $14.24 | 84732 |
| 2025-11-10 | 14.07 | $13.91 | 94400 |
| 2025-11-07 | 14.12 | $13.98 | 93300 |
| 2025-11-06 | 14.16 | $13.96 | 108872 |
| 2025-11-05 | 14.22 | $14.15 | 110700 |
| 2025-11-04 | 14.23 | $14.18 | 90800 |
| 2025-11-03 | 14.24 | $14.28 | 113417 |
| 2025-10-31 | 14.21 | $14.12 | 252536 |
| 2025-10-30 | 14.23 | $14.23 | 130248 |
| 2025-10-29 | 14.22 | $14.39 | 180900 |
| 2025-10-28 | 14.16 | $14.73 | 363800 |
| 2025-10-27 | 13.97 | $14.53 | 186823 |
| 2025-10-24 | 13.82 | $14.30 | 120301 |
| 2025-10-23 | 13.70 | $14.27 | 131249 |
| 2025-10-22 | 13.57 | $14.00 | 127607 |
| 2025-10-21 | 13.51 | $14.07 | 357548 |
| 2025-10-20 | 13.42 | $13.86 | 198639 |
| 2025-10-17 | 13.38 | $13.87 | 331000 |
| 2025-10-16 | 13.34 | $13.41 | 370100 |
| 2025-10-15 | 13.44 | $13.73 | 389000 |
| 2025-10-14 | 13.47 | $13.99 | 239525 |
| 2025-10-13 | 13.44 | $13.85 | 263805 |
| 2025-10-10 | 13.46 | $13.36 | 218431 |
| 2025-10-09 | 13.65 | $13.54 | 293600 |
| 2025-10-08 | 13.83 | $13.57 | 251900 |
| 2025-10-07 | 14.04 | $13.85 | 241613 |
| 2025-10-06 | 14.23 | $14.11 | 163000 |
| 2025-10-03 | 14.38 | $14.23 | 143336 |
| 2025-10-02 | 14.54 | $14.31 | 202035 |
| 2025-10-01 | 14.71 | $14.20 | 308700 |
| 2025-09-30 | 14.95 | $14.26 | 245300 |
| 2025-09-29 | 15.24 | $14.88 | 465500 |
| 2025-09-26 | 15.39 | $15.17 | 236500 |
| 2025-09-25 | 15.48 | $15.33 | 167409 |
| 2025-09-24 | 15.55 | $15.34 | 230325 |
| 2025-09-23 | 15.62 | $15.36 | 142900 |
| 2025-09-22 | 15.70 | $15.46 | 157793 |
| 2025-09-19 | 15.77 | $15.73 | 180832 |
| 2025-09-18 | 15.77 | $15.69 | 155119 |
| 2025-09-17 | 15.77 | $15.51 | 151700 |
| 2025-09-16 | 15.84 | $15.46 | 172719 |
| 2025-09-15 | 15.92 | $15.52 | 241173 |
| 2025-09-12 | 16.01 | $15.81 | 124800 |
| 2025-09-11 | 16.01 | $15.82 | 171100 |
| 2025-09-10 | 16.01 | $15.59 | 162328 |
| 2025-09-09 | 16.08 | $15.81 | 151545 |
| 2025-09-08 | 16.08 | $15.86 | 183500 |
| 2025-09-05 | 16.07 | $15.94 | 291500 |
| 2025-09-04 | 16.01 | $15.91 | 166835 |
| 2025-09-03 | 15.95 | $15.93 | 133900 |
| 2025-09-02 | 15.86 | $15.86 | 252006 |
| 2025-08-29 | 15.77 | $15.71 | 221627 |
| 2025-08-28 | 15.70 | $15.74 | 231600 |
| 2025-08-27 | 15.59 | $15.62 | 293547 |
| 2025-08-26 | 15.50 | $15.63 | 270908 |
| 2025-08-25 | 15.38 | $15.53 | 577877 |
| 2025-08-22 | 15.25 | $15.28 | 157100 |
| 2025-08-21 | 15.17 | $15.14 | 107122 |
| 2025-08-20 | 15.12 | $15.17 | 280009 |
| 2025-08-19 | 15.04 | $15.16 | 136626 |
| 2025-08-18 | 14.94 | $15.17 | 185275 |
| 2025-08-15 | 14.82 | $15.13 | 176225 |
| 2025-08-14 | 14.68 | $15.24 | 300742 |
| 2025-08-13 | 14.47 | $14.75 | 165801 |
| 2025-08-12 | 14.37 | $14.60 | 126045 |
| 2025-08-11 | 14.29 | $14.35 | 103822 |
| 2025-08-08 | 14.28 | $14.45 | 149105 |
| 2025-08-07 | 14.24 | $14.19 | 130217 |
| 2025-08-06 | 14.27 | $14.22 | 99555 |
| 2025-08-05 | 14.30 | $14.23 | 214700 |
| 2025-08-04 | 14.33 | $14.13 | 248648 |
| 2025-08-01 | 14.41 | $14.11 | 233048 |
| 2025-07-31 | 14.51 | $14.15 | 407915 |
| 2025-07-30 | 14.61 | $14.25 | 296800 |
| 2025-07-29 | 14.71 | $14.45 | 188914 |
| 2025-07-28 | 14.76 | $14.61 | 159400 |
| 2025-07-25 | 14.78 | $14.77 | 117009 |
| 2025-07-24 | 14.74 | $14.76 | 278100 |
| 2025-07-23 | 14.70 | $15.00 | 413519 |
| 2025-07-22 | 14.57 | $14.60 | 251200 |
| 2025-07-21 | 14.54 | $14.41 | 295415 |
| 2025-07-18 | 14.56 | $14.49 | 182693 |
| 2025-07-17 | 14.56 | $14.65 | 228600 |
| 2025-07-16 | 14.51 | $14.65 | 194416 |
| 2025-07-15 | 14.45 | $14.58 | 288000 |
| 2025-07-14 | 14.40 | $14.71 | 362732 |
| 2025-07-11 | 14.30 | $14.74 | 228832 |
| 2025-07-10 | 14.16 | $14.47 | 250425 |
| 2025-07-09 | 14.09 | $14.26 | 345666 |
| 2025-07-08 | 14.07 | $14.13 | 248100 |
| 2025-07-07 | 14.09 | $14.11 | 275620 |
| 2025-07-03 | 14.13 | $14.33 | 136717 |
| 2025-07-02 | 14.11 | $14.23 | 373730 |
| 2025-07-01 | 14.12 | $14.10 | 599500 |
| 2025-06-30 | 14.18 | $14.10 | 250421 |
| 2025-06-27 | 14.25 | $14.48 | 312800 |
| 2025-06-26 | 14.23 | $14.56 | 305300 |
| 2025-06-25 | 14.19 | $14.29 | 245627 |
| 2025-06-24 | 14.22 | $14.28 | 423600 |
| 2025-06-23 | 14.27 | $14.26 | 288006 |
| 2025-06-20 | 14.34 | $14.41 | 123900 |
| 2025-06-18 | 14.39 | $14.45 | 160576 |
| 2025-06-17 | 14.45 | $14.34 | 179142 |
| 2025-06-16 | 14.55 | $14.33 | 789610 |
| 2025-06-13 | 14.69 | $14.80 | 245448 |
| 2025-06-12 | 14.71 | $14.70 | 406406 |
| 2025-06-11 | 14.77 | $14.57 | 559532 |
| 2025-06-10 | 14.89 | $14.92 | 325625 |
| 2025-06-09 | 14.94 | $15.07 | 275238 |
| 2025-06-06 | 14.95 | $15.04 | 193700 |
| 2025-06-05 | 14.97 | $14.74 | 253100 |
| 2025-06-04 | 15.11 | $14.82 | 241500 |
| 2025-06-03 | 15.24 | $14.92 | 322200 |
| 2025-06-02 | 15.39 | $15.08 | 274000 |
| 2025-05-30 | 15.51 | $15.52 | 176500 |
| 2025-05-29 | 15.52 | $15.35 | 533200 |
| 2025-05-28 | 15.60 | $15.51 | 127900 |
| 2025-05-27 | 15.64 | $15.56 | 158700 |
| 2025-05-23 | 15.67 | $15.39 | 82600 |
| 2025-05-22 | 15.77 | $15.33 | 122100 |
| 2025-05-21 | 15.91 | $15.45 | 140116 |
| 2025-05-20 | 16.04 | $15.80 | 169927 |
| 2025-05-19 | 16.09 | $15.61 | 258400 |
| 2025-05-16 | 16.20 | $15.42 | 416819 |
| 2025-05-15 | 16.40 | $15.94 | 228350 |
| 2025-05-14 | 16.48 | $16.66 | 85652 |
| 2025-05-13 | 16.34 | $16.77 | 92800 |
| 2025-05-12 | 16.13 | $16.41 | 139774 |
| 2025-05-09 | 15.99 | $16.05 | 71816 |
| 2025-05-08 | 15.93 | $15.96 | 53805 |
| 2025-05-07 | 15.89 | $15.89 | 83397 |
| 2025-05-06 | 15.86 | $15.82 | 103747 |
| 2025-05-05 | 15.84 | $15.75 | 82300 |
| 2025-05-02 | 15.84 | $16.01 | 58143 |
| 2025-05-01 | 15.77 | $15.71 | 60500 |
| 2025-04-30 | 15.77 | $15.97 | 82338 |
| 2025-04-29 | 15.69 | $16.19 | 63608 |
| 2025-04-28 | 15.52 | $16.24 | 104543 |
| 2025-04-25 | 15.31 | $16.07 | 75911 |
| 2025-04-24 | 15.11 | $15.98 | 98006 |
| 2025-04-23 | 14.90 | $15.58 | 146300 |
| 2025-04-22 | 14.78 | $15.43 | 113357 |
| 2025-04-21 | 14.69 | $15.13 | 127100 |
| 2025-04-17 | 14.69 | $15.50 | 124700 |
| 2025-04-16 | 14.59 | $15.17 | 179330 |
| 2025-04-15 | 14.59 | $15.20 | 217318 |
| 2025-04-14 | 14.58 | $14.76 | 166500 |
| 2025-04-11 | 14.74 | $14.51 | 168147 |
| 2025-04-10 | 15.02 | $14.61 | 231431 |
| 2025-04-09 | 15.35 | $15.32 | 325418 |
| 2025-04-08 | 15.53 | $14.20 | 299727 |
| 2025-04-07 | 16.13 | $14.63 | 532400 |
| 2025-04-04 | 16.73 | $15.71 | 547243 |
| 2025-04-03 | 17.13 | $16.88 | 157400 |
| 2025-04-02 | 17.24 | $17.06 | 115621 |
| 2025-04-01 | 17.33 | $17.13 | 120729 |
| 2025-03-31 | 17.42 | $17.12 | 169100 |
| 2025-03-28 | 17.53 | $17.52 | 113525 |
| 2025-03-27 | 17.55 | $17.79 | 118400 |
| 2025-03-26 | 17.48 | $17.82 | 111141 |
| 2025-03-25 | 17.40 | $17.78 | 132113 |
| 2025-03-24 | 17.31 | $17.85 | 120400 |
| 2025-03-21 | 17.19 | $17.63 | 109900 |
| 2025-03-20 | 17.11 | $17.74 | 87040 |
| 2025-03-19 | 16.99 | $17.67 | 108700 |
| 2025-03-18 | 16.88 | $17.54 | 101500 |
| 2025-03-17 | 16.79 | $17.46 | 116083 |
| 2025-03-14 | 16.71 | $17.12 | 171302 |
| 2025-03-13 | 16.75 | $16.82 | 176610 |
| 2025-03-12 | 16.89 | $17.02 | 164146 |
| 2025-03-11 | 17.02 | $16.99 | 218200 |
| 2025-03-10 | 17.19 | $17.17 | 227105 |
| 2025-03-07 | 17.36 | $17.37 | 166219 |
| 2025-03-06 | 17.51 | $17.19 | 207800 |
| 2025-03-05 | 17.77 | $17.49 | 213067 |
| 2025-03-04 | 17.99 | $17.72 | 146000 |
| 2025-03-03 | 18.20 | $18.15 | 134728 |
| 2025-02-28 | 18.32 | $18.41 | 153600 |
| 2025-02-27 | 18.40 | $18.04 | 129764 |
| 2025-02-26 | 18.62 | $18.13 | 200000 |
| 2025-02-25 | 18.86 | $18.27 | 169210 |
| 2025-02-24 | 19.11 | $18.23 | 245200 |
| 2025-02-21 | 19.44 | $18.44 | 409781 |
| 2025-02-20 | 19.77 | $19.05 | 282158 |
| 2025-02-19 | 19.98 | $20.00 | 150900 |
| 2025-02-18 | 19.93 | $20.00 | 130223 |
| 2025-02-14 | 19.87 | $19.95 | 91600 |
| 2025-02-13 | 19.80 | $19.97 | 86800 |
| 2025-02-12 | 19.72 | $19.82 | 138534 |
| 2025-02-11 | 19.66 | $19.67 | 120516 |
| 2025-02-10 | 19.63 | $19.57 | 63836 |
| 2025-02-07 | 19.63 | $19.66 | 47148 |
| 2025-02-06 | 19.60 | $19.71 | 73100 |
| 2025-02-05 | 19.54 | $19.62 | 86130 |
| 2025-02-04 | 19.50 | $19.53 | 48649 |
| 2025-02-03 | 19.47 | $19.51 | 103700 |
| 2025-01-31 | 19.45 | $19.60 | 50418 |
| 2025-01-30 | 19.39 | $19.53 | 76366 |
| 2025-01-29 | 19.34 | $19.27 | 87001 |
| 2025-01-28 | 19.36 | $19.44 | 47327 |
| 2025-01-27 | 19.32 | $19.28 | 93100 |
| 2025-01-24 | 19.34 | $19.49 | 68100 |
| 2025-01-23 | 19.29 | $19.59 | 45140 |
| 2025-01-22 | 19.20 | $19.46 | 56727 |
| 2025-01-21 | 19.13 | $19.60 | 80800 |
| 2025-01-17 | 19.00 | $19.34 | 74403 |
| 2025-01-16 | 18.93 | $19.36 | 69700 |
| 2025-01-15 | 18.83 | $19.22 | 114000 |
| 2025-01-14 | 18.77 | $19.06 | 103542 |
| 2025-01-13 | 18.75 | $18.62 | 53429 |
| 2025-01-10 | 18.86 | $18.52 | 71900 |
| 2025-01-08 | 19.04 | $18.80 | 103800 |
| 2025-01-07 | 19.17 | $18.82 | 70216 |
| 2025-01-06 | 19.32 | $18.94 | 145600 |
| 2025-01-03 | 19.47 | $19.29 | 93900 |
| 2025-01-02 | 19.54 | $19.21 | 119200 |
| 2024-12-31 | 19.65 | $19.22 | 96400 |
| 2024-12-30 | 19.79 | $19.68 | 114297 |
| 2024-12-27 | 19.80 | $19.75 | 116700 |
| 2024-12-26 | 19.79 | $19.90 | 80934 |
| 2024-12-24 | 19.73 | $19.81 | 55521 |
| 2024-12-23 | 19.68 | $19.65 | 130300 |
| 2024-12-20 | 19.67 | $19.52 | 110900 |
| 2024-12-19 | 19.70 | $19.34 | 175644 |
| 2024-12-18 | 19.79 | $19.23 | 164931 |
| 2024-12-17 | 19.92 | $19.56 | 117600 |
| 2024-12-16 | 19.98 | $19.82 | 98900 |
| 2024-12-13 | 19.96 | $19.98 | 100414 |
| 2024-12-12 | 19.88 | $19.91 | 123800 |
| 2024-12-11 | 19.80 | $19.78 | 83300 |
| 2024-12-10 | 19.74 | $19.72 | 110947 |
| 2024-12-09 | 19.68 | $19.67 | 143905 |
| 2024-12-06 | 19.62 | $19.47 | 69934 |
| 2024-12-05 | 19.60 | $19.46 | 87100 |
| 2024-12-04 | 19.57 | $19.52 | 79500 |
| 2024-12-03 | 19.52 | $19.51 | 68700 |
| 2024-12-02 | 19.45 | $19.39 | 118445 |
| 2024-11-29 | 19.39 | $19.36 | 48500 |
| 2024-11-27 | 19.34 | $19.29 | 141811 |
| 2024-11-26 | 19.28 | $19.27 | 87921 |
| 2024-11-25 | 19.21 | $19.18 | 88639 |
| 2024-11-22 | 19.16 | $19.22 | 97800 |
| 2024-11-21 | 19.07 | $19.06 | 65600 |
| 2024-11-20 | 19.01 | $19.07 | 68736 |
| 2024-11-19 | 18.94 | $19.12 | 56000 |
| 2024-11-18 | 18.82 | $19.01 | 134122 |
| 2024-11-15 | 18.71 | $18.98 | 76330 |
| 2024-11-14 | 18.59 | $19.13 | 145944 |
| 2024-11-13 | 18.39 | $18.78 | 141602 |
| 2024-11-12 | 18.25 | $18.81 | 300500 |
| 2024-11-11 | 18.08 | $18.22 | 133202 |
| 2024-11-08 | 18.06 | $18.30 | 112413 |
| 2024-11-07 | 18.00 | $18.27 | 121800 |
| 2024-11-06 | 17.95 | $18.21 | 104208 |
| 2024-11-05 | 17.91 | $17.66 | 98723 |
| 2024-11-04 | 18.04 | $17.55 | 212120 |
| 2024-11-01 | 18.24 | $18.02 | 103810 |
| 2024-10-31 | 18.32 | $18.19 | 81413 |
| 2024-10-30 | 18.38 | $18.27 | 64817 |
| 2024-10-29 | 18.42 | $18.30 | 94700 |
| 2024-10-28 | 18.46 | $18.50 | 105975 |
| 2024-10-25 | 18.45 | $18.39 | 71300 |
| 2024-10-24 | 18.47 | $18.50 | 109504 |
| 2024-10-23 | 18.46 | $18.39 | 67628 |
| 2024-10-22 | 18.49 | $18.45 | 113800 |
| 2024-10-21 | 18.49 | $18.56 | 101616 |
| 2024-10-18 | 18.47 | $18.59 | 71600 |
| 2024-10-17 | 18.43 | $18.51 | 71829 |
| 2024-10-16 | 18.40 | $18.60 | 83500 |
| 2024-10-15 | 18.35 | $18.46 | 146400 |
| 2024-10-14 | 18.32 | $18.44 | 92014 |
| 2024-10-11 | 18.30 | $18.35 | 97100 |
| 2024-10-10 | 18.30 | $18.33 | 95602 |
| 2024-10-09 | 18.32 | $18.25 | 77700 |
| 2024-10-08 | 18.35 | $18.27 | 100830 |
| 2024-10-07 | 18.40 | $18.18 | 116023 |
| 2024-10-04 | 18.48 | $18.30 | 59600 |
| 2024-10-03 | 18.54 | $18.26 | 74515 |
| 2024-10-02 | 18.63 | $18.25 | 113200 |
| 2024-10-01 | 18.73 | $18.22 | 123598 |
| 2024-09-30 | 18.87 | $18.50 | 143133 |
| 2024-09-27 | 18.95 | $18.84 | 111018 |
| 2024-09-26 | 18.93 | $18.78 | 143000 |
| 2024-09-25 | 18.93 | $18.75 | 162100 |
| 2024-09-24 | 18.92 | $18.98 | 153600 |
| 2024-09-23 | 18.85 | $18.99 | 76900 |
| 2024-09-20 | 18.74 | $18.88 | 95946 |
| 2024-09-19 | 18.65 | $18.98 | 111347 |
| 2024-09-18 | 18.51 | $18.71 | 102100 |
| 2024-09-17 | 18.41 | $18.77 | 159300 |
| 2024-09-16 | 18.28 | $18.55 | 98700 |
| 2024-09-13 | 18.18 | $18.36 | 106100 |
| 2024-09-12 | 18.13 | $18.14 | 76007 |
| 2024-09-11 | 18.13 | $18.07 | 76213 |
| 2024-09-10 | 18.15 | $18.00 | 101600 |
| 2024-09-09 | 18.21 | $18.09 | 109706 |
| 2024-09-06 | 18.25 | $17.96 | 90300 |
| 2024-09-05 | 18.33 | $18.34 | 74112 |
| 2024-09-04 | 18.32 | $18.28 | 84122 |
| 2024-09-03 | 18.32 | $18.29 | 86418 |
| 2024-08-30 | 18.32 | $18.38 | 127200 |
| 2024-08-29 | 18.30 | $18.50 | 98421 |
| 2024-08-28 | 18.22 | $18.39 | 73526 |
| 2024-08-27 | 18.17 | $18.30 | 137600 |
| 2024-08-26 | 18.13 | $18.36 | 166600 |
| 2024-08-23 | 18.07 | $18.36 | 155600 |
| 2024-08-22 | 18.00 | $18.28 | 63900 |
| 2024-08-21 | 17.94 | $18.30 | 61500 |
| 2024-08-20 | 17.86 | $18.24 | 110600 |
| 2024-08-19 | 17.79 | $18.25 | 102148 |
| 2024-08-16 | 17.71 | $18.16 | 53700 |
| 2024-08-15 | 17.64 | $18.02 | 167433 |
| 2024-08-14 | 17.60 | $17.82 | 203600 |
| 2024-08-13 | 17.63 | $17.77 | 266606 |
| 2024-08-12 | 17.69 | $17.98 | 88500 |
| 2024-08-09 | 17.70 | $17.81 | 104600 |
| 2024-08-08 | 17.77 | $17.76 | 81100 |
| 2024-08-07 | 17.88 | $17.65 | 91300 |
| 2024-08-06 | 18.06 | $17.80 | 103208 |
| 2024-08-05 | 18.24 | $17.47 | 310111 |
| 2024-08-02 | 18.56 | $18.06 | 136300 |
| 2024-08-01 | 18.77 | $18.71 | 104844 |
| 2024-07-31 | 18.82 | $18.94 | 91700 |
| 2024-07-30 | 18.81 | $19.04 | 98000 |
| 2024-07-29 | 18.77 | $18.85 | 117946 |
| 2024-07-26 | 18.78 | $18.72 | 85400 |
| 2024-07-25 | 18.84 | $18.63 | 96700 |
| 2024-07-24 | 18.94 | $18.70 | 79823 |
| 2024-07-23 | 19.04 | $18.89 | 65638 |
| 2024-07-22 | 19.11 | $18.95 | 86904 |
| 2024-07-19 | 19.16 | $18.77 | 99744 |
| 2024-07-18 | 19.29 | $18.89 | 140300 |
| 2024-07-17 | 19.40 | $19.18 | 204602 |
| 2024-07-16 | 19.44 | $19.25 | 136142 |
| 2024-07-15 | 19.46 | $19.30 | 155600 |
| 2024-07-12 | 19.47 | $19.39 | 243500 |
| 2024-07-11 | 19.45 | $19.31 | 130300 |
| 2024-07-10 | 19.44 | $19.43 | 150300 |
| 2024-07-09 | 19.40 | $19.38 | 111300 |
| 2024-07-08 | 19.35 | $19.44 | 177222 |
| 2024-07-05 | 19.26 | $19.41 | 203542 |
| 2024-07-03 | 19.17 | $19.27 | 105918 |
| 2024-07-02 | 19.09 | $19.35 | 301533 |
| 2024-07-01 | 18.97 | $18.75 | 247700 |
| 2024-06-28 | 19.01 | $18.78 | 259435 |
| 2024-06-27 | 19.04 | $18.96 | 268141 |
| 2024-06-26 | 19.02 | $19.10 | 139100 |
| 2024-06-25 | 18.95 | $19.02 | 177905 |
| 2024-06-24 | 18.88 | $19.04 | 614822 |
| 2024-06-21 | 18.78 | $18.72 | 136427 |
| 2024-06-20 | 18.76 | $18.78 | 122900 |
| 2024-06-18 | 18.72 | $18.63 | 245600 |
| 2024-06-17 | 18.71 | $18.52 | 172841 |
| 2024-06-14 | 18.73 | $18.53 | 149905 |
| 2024-06-13 | 18.74 | $18.48 | 164057 |
| 2024-06-12 | 18.77 | $18.61 | 146019 |
| 2024-06-11 | 18.76 | $18.68 | 180636 |
| 2024-06-10 | 18.72 | $19.01 | 252065 |
| 2024-06-07 | 18.57 | $18.79 | 144333 |
| 2024-06-06 | 18.44 | $18.66 | 220160 |
| 2024-06-05 | 18.32 | $18.36 | 528305 |
| 2024-06-04 | 18.27 | $18.30 | 255300 |
| 2024-06-03 | 18.23 | $18.31 | 164400 |
| 2024-05-31 | 18.16 | $18.14 | 96737 |
| 2024-05-30 | 18.14 | $18.16 | 107803 |
| 2024-05-29 | 18.10 | $18.08 | 134000 |
| 2024-05-28 | 18.07 | $18.06 | 104703 |
| 2024-05-24 | 18.04 | $17.99 | 138013 |
| 2024-05-23 | 18.02 | $17.81 | 204930 |
| 2024-05-22 | 18.06 | $17.92 | 231600 |
| 2024-05-21 | 18.06 | $17.98 | 314040 |
| 2024-05-20 | 18.04 | $17.85 | 225743 |
| 2024-05-17 | 18.05 | $17.88 | 256900 |
| 2024-05-16 | 18.05 | $17.81 | 1.7M |
| 2024-05-15 | 18.07 | $18.11 | 164912 |
| 2024-05-14 | 18.00 | $18.14 | 344931 |
| 2024-05-13 | 17.89 | $17.94 | 156401 |
| 2024-05-10 | 17.83 | $18.19 | 263713 |
| 2024-05-09 | 17.66 | $17.94 | 263800 |
| 2024-05-08 | 17.53 | $17.63 | 86037 |
| 2024-05-07 | 17.48 | $17.51 | 60129 |
| 2024-05-06 | 17.44 | $17.58 | 73100 |
| 2024-05-03 | 17.38 | $17.49 | 98200 |
| 2024-05-02 | 17.32 | $17.34 | 79082 |
| 2024-05-01 | 17.31 | $17.36 | 53028 |
| 2024-04-30 | 17.28 | $17.33 | 64100 |
| 2024-04-29 | 17.25 | $17.40 | 102725 |
| 2024-04-26 | 17.19 | $17.35 | 168200 |
| 2024-04-25 | 17.14 | $17.24 | 66720 |
| 2024-04-24 | 17.11 | $17.24 | 192828 |
| 2024-04-23 | 17.08 | $17.19 | 108700 |
| 2024-04-22 | 17.05 | $17.17 | 75005 |
| 2024-04-19 | 17.02 | $17.17 | 78349 |
| 2024-04-18 | 16.99 | $17.08 | 97600 |
| 2024-04-17 | 16.98 | $17.00 | 50914 |
| 2024-04-16 | 17.00 | $16.98 | 60900 |
| 2024-04-15 | 17.03 | $16.96 | 99000 |
| 2024-04-12 | 17.06 | $16.96 | 82400 |
| 2024-04-11 | 17.11 | $17.11 | 103118 |
| 2024-04-10 | 17.12 | $17.03 | 109900 |
| 2024-04-09 | 17.16 | $17.05 | 74200 |
| 2024-04-08 | 17.21 | $17.09 | 86800 |
| 2024-04-05 | 17.24 | $17.08 | 91400 |
| 2024-04-04 | 17.29 | $17.00 | 261212 |
| 2024-04-03 | 17.37 | $17.18 | 60600 |
| 2024-04-02 | 17.42 | $17.14 | 81200 |
| 2024-04-01 | 17.48 | $17.18 | 90905 |
| 2024-03-28 | 17.54 | $17.26 | 118000 |
| 2024-03-27 | 17.58 | $17.03 | 170500 |
| 2024-03-26 | 17.70 | $17.66 | 78300 |
| 2024-03-25 | 17.64 | $17.65 | 121100 |
| 2024-03-22 | 17.57 | $17.60 | 79300 |
| 2024-03-21 | 17.50 | $17.60 | 74148 |
| 2024-03-20 | 17.40 | $17.50 | 109100 |
| 2024-03-19 | 17.31 | $17.36 | 88414 |
| 2024-03-18 | 17.24 | $17.20 | 83932 |
| 2024-03-15 | 17.21 | $17.20 | 102401 |
| 2024-03-14 | 17.16 | $16.99 | 126100 |
| 2024-03-13 | 17.16 | $17.25 | 73544 |
| 2024-03-12 | 17.08 | $17.25 | 57600 |
| 2024-03-11 | 16.97 | $17.06 | 71900 |
| 2024-03-08 | 16.91 | $16.99 | 72546 |
| 2024-03-07 | 16.84 | $16.86 | 80543 |
| 2024-03-06 | 16.80 | $16.76 | 70208 |
| 2024-03-05 | 16.79 | $16.65 | 113403 |
| 2024-03-04 | 16.80 | $16.79 | 67720 |
| 2024-03-01 | 16.77 | $16.72 | 74349 |
| 2024-02-29 | 16.75 | $16.76 | 92330 |
| 2024-02-28 | 16.72 | $16.63 | 77248 |
| 2024-02-27 | 16.72 | $16.92 | 157200 |
| 2024-02-26 | 16.62 | $16.82 | 133342 |
| 2024-02-23 | 16.53 | $16.86 | 106705 |
| 2024-02-22 | 16.41 | $16.97 | 220628 |
| 2024-02-21 | 16.23 | $16.50 | 68500 |
| 2024-02-20 | 16.16 | $16.39 | 55500 |
| 2024-02-16 | 16.12 | $16.39 | 51300 |
| 2024-02-15 | 16.06 | $16.41 | 52301 |
| 2024-02-14 | 15.99 | $16.13 | 57100 |
| 2024-02-13 | 16.00 | $16.09 | 72349 |
| 2024-02-12 | 16.02 | $16.27 | 58400 |
| 2024-02-09 | 16.00 | $16.12 | 55008 |
| 2024-02-08 | 16.03 | $16.03 | 135800 |
| 2024-02-07 | 16.10 | $16.09 | 77400 |
| 2024-02-06 | 16.16 | $16.12 | 92610 |
| 2024-02-05 | 16.24 | $16.17 | 60215 |
| 2024-02-02 | 16.32 | $16.33 | 73600 |
| 2024-02-01 | 16.37 | $16.38 | 140400 |
| 2024-01-31 | 16.42 | $16.38 | 147100 |
| 2024-01-30 | 16.49 | $16.65 | 71300 |
| 2024-01-29 | 16.48 | $16.56 | 127100 |
| 2024-01-26 | 16.51 | $16.77 | 77912 |
| 2024-01-25 | 16.48 | $16.65 | 85806 |
| 2024-01-24 | 16.49 | $16.41 | 93555 |
| 2024-01-23 | 16.57 | $16.50 | 62535 |
| 2024-01-22 | 16.66 | $16.65 | 149333 |
| 2024-01-19 | 16.71 | $16.54 | 113105 |
| 2024-01-18 | 16.82 | $16.66 | 57421 |
| 2024-01-17 | 16.91 | $16.73 | 90800 |
| 2024-01-16 | 17.00 | $16.73 | 136900 |
| 2024-01-12 | 17.11 | $16.99 | 82838 |
| 2024-01-11 | 17.17 | $16.92 | 105900 |
| 2024-01-10 | 17.26 | $17.06 | 77742 |
| 2024-01-09 | 17.33 | $17.15 | 62300 |
| 2024-01-08 | 17.38 | $17.26 | 128204 |
| 2024-01-05 | 17.40 | $17.20 | 79504 |
| 2024-01-04 | 17.45 | $17.24 | 99100 |
| 2024-01-03 | 17.49 | $16.91 | 198121 |
| 2024-01-02 | 17.65 | $17.21 | 206808 |
| 2023-12-29 | 17.74 | $17.38 | 112315 |
| 2023-12-28 | 17.78 | $17.46 | 105905 |
| 2023-12-27 | 17.81 | $17.95 | 161900 |
| 2023-12-26 | 17.68 | $17.91 | 157504 |
| 2023-12-22 | 17.54 | $17.70 | 100187 |
| 2023-12-21 | 17.42 | $17.58 | 88800 |
| 2023-12-20 | 17.31 | $17.41 | 135000 |
| 2023-12-19 | 17.22 | $17.32 | 87245 |
| 2023-12-18 | 17.14 | $17.14 | 116700 |
| 2023-12-15 | 17.10 | $17.26 | 133400 |
| 2023-12-14 | 17.01 | $17.24 | 145460 |
| 2023-12-13 | 16.90 | $16.93 | 182412 |
| 2023-12-12 | 16.86 | $16.93 | 87005 |
| 2023-12-11 | 16.81 | $16.78 | 76500 |
| 2023-12-08 | 16.80 | $16.66 | 59700 |
| 2023-12-07 | 16.82 | $16.70 | 91100 |
| 2023-12-06 | 16.83 | $16.72 | 69900 |
| 2023-12-05 | 16.84 | $16.83 | 56948 |
| 2023-12-04 | 16.80 | $16.85 | 119500 |
| 2023-12-01 | 16.76 | $16.70 | 77815 |
| 2023-11-30 | 16.74 | $16.68 | 81000 |
| 2023-11-29 | 16.73 | $16.62 | 59614 |
| 2023-11-28 | 16.73 | $16.69 | 146600 |
| 2023-11-27 | 16.71 | $16.62 | 91300 |
| 2023-11-24 | 16.70 | $16.63 | 102305 |
| 2023-11-22 | 16.69 | $16.66 | 71260 |
| 2023-11-21 | 16.66 | $16.62 | 50900 |
| 2023-11-20 | 16.63 | $16.61 | 233142 |
| 2023-11-17 | 16.60 | $16.43 | 92100 |
| 2023-11-16 | 16.62 | $16.43 | 72200 |
| 2023-11-15 | 16.63 | $16.71 | 56600 |
| 2023-11-14 | 16.56 | $16.80 | 60900 |
| 2023-11-13 | 16.45 | $16.59 | 160842 |
| 2023-11-10 | 16.37 | $17.01 | 137520 |
| 2023-11-09 | 16.14 | $16.37 | 160707 |
| 2023-11-08 | 16.07 | $16.26 | 67220 |
| 2023-11-07 | 16.02 | $16.40 | 59500 |
| 2023-11-06 | 15.91 | $16.40 | 171731 |
| 2023-11-03 | 15.78 | $16.44 | 51800 |
| 2023-11-02 | 15.61 | $16.23 | 81239 |
| 2023-11-01 | 15.48 | $15.79 | 120146 |
| 2023-10-31 | 15.47 | $15.55 | 80100 |
| 2023-10-30 | 15.53 | $15.63 | 48100 |
| 2023-10-27 | 15.59 | $15.45 | 111900 |
| 2023-10-26 | 15.72 | $15.59 | 54705 |
| 2023-10-25 | 15.85 | $15.58 | 54106 |
| 2023-10-24 | 16.01 | $15.81 | 54600 |
| 2023-10-23 | 16.13 | $15.59 | 119700 |
| 2023-10-20 | 16.36 | $16.05 | 92610 |
| 2023-10-19 | 16.49 | $16.28 | 78300 |
| 2023-10-18 | 16.59 | $16.44 | 65800 |
| 2023-10-17 | 16.65 | $16.87 | 105800 |
| 2023-10-16 | 16.59 | $16.91 | 132312 |
| 2023-10-13 | 16.50 | $16.54 | 43300 |
| 2023-10-12 | 16.52 | $16.55 | 57432 |
| 2023-10-11 | 16.53 | $16.60 | 44702 |
| 2023-10-10 | 16.54 | $16.59 | 41000 |
| 2023-10-09 | 16.55 | $16.61 | 54116 |
| 2023-10-06 | 16.56 | $16.45 | 64800 |
| 2023-10-05 | 16.63 | $16.30 | 48210 |
| 2023-10-04 | 16.75 | $16.28 | 89313 |
| 2023-10-03 | 16.91 | $16.36 | 145600 |
| 2023-10-02 | 17.08 | $16.62 | 157540 |
| 2023-09-29 | 17.20 | $17.10 | 223900 |
| 2023-09-28 | 17.20 | $16.99 | 138737 |
| 2023-09-27 | 17.22 | $17.37 | 166213 |
| 2023-09-26 | 17.12 | $17.13 | 135200 |
| 2023-09-25 | 17.08 | $17.43 | 214331 |
| 2023-09-22 | 16.93 | $17.15 | 88050 |
| 2023-09-21 | 16.83 | $16.86 | 123900 |
| 2023-09-20 | 16.80 | $17.20 | 169128 |
| 2023-09-19 | 16.65 | $17.00 | 129747 |
| 2023-09-18 | 16.54 | $16.87 | 201400 |
| 2023-09-15 | 16.43 | $16.78 | 142111 |
| 2023-09-14 | 16.34 | $16.51 | 87831 |
| 2023-09-13 | 16.31 | $16.34 | 69713 |
| 2023-09-12 | 16.34 | $16.37 | 108600 |
| 2023-09-11 | 16.36 | $16.46 | 197700 |
| 2023-09-08 | 16.35 | $16.58 | 92519 |
| 2023-09-07 | 16.31 | $16.49 | 124738 |
| 2023-09-06 | 16.29 | $16.13 | 98920 |
| 2023-09-05 | 16.38 | $16.30 | 95307 |
| 2023-09-01 | 16.44 | $16.61 | 50400 |
| 2023-08-31 | 16.41 | $16.38 | 124900 |
| 2023-08-30 | 16.45 | $16.62 | 71800 |
| 2023-08-29 | 16.43 | $16.58 | 83400 |
| 2023-08-28 | 16.42 | $16.51 | 78717 |
| 2023-08-25 | 16.42 | $16.46 | 79001 |
| 2023-08-24 | 16.44 | $16.36 | 58500 |
| 2023-08-23 | 16.50 | $16.40 | 153238 |
| 2023-08-22 | 16.56 | $16.28 | 126331 |
| 2023-08-21 | 16.67 | $16.60 | 69000 |
| 2023-08-18 | 16.71 | $16.57 | 107100 |
| 2023-08-17 | 16.76 | $16.45 | 52200 |
| 2023-08-16 | 16.85 | $16.60 | 286101 |
| 2023-08-15 | 16.92 | $16.76 | 78848 |
| 2023-08-14 | 16.94 | $17.02 | 157301 |
| 2023-08-11 | 16.89 | $17.05 | 345446 |
| 2023-08-10 | 16.81 | $16.64 | 176700 |
| 2023-08-09 | 16.84 | $16.67 | 55842 |
| 2023-08-08 | 16.86 | $16.62 | 92739 |
| 2023-08-07 | 16.90 | $16.70 | 61900 |
| 2023-08-04 | 16.92 | $16.59 | 60820 |
| 2023-08-03 | 16.97 | $16.56 | 49000 |
| 2023-08-02 | 17.03 | $16.79 | 123219 |
| 2023-08-01 | 17.03 | $16.71 | 102328 |
| 2023-07-31 | 17.04 | $16.78 | 94627 |
| 2023-07-28 | 17.03 | $16.89 | 123811 |
| 2023-07-27 | 16.97 | $16.74 | 183747 |
| 2023-07-26 | 16.94 | $16.97 | 137931 |
| 2023-07-25 | 16.81 | $16.63 | 146000 |
| 2023-07-24 | 16.76 | $16.71 | 169700 |
| 2023-07-21 | 16.66 | $16.42 | 152036 |
| 2023-07-20 | 16.62 | $16.29 | 144500 |
| 2023-07-19 | 16.60 | $16.50 | 133248 |
| 2023-07-18 | 16.51 | $16.55 | 145500 |
| 2023-07-17 | 16.36 | $16.33 | 214100 |
| 2023-07-14 | 16.25 | $16.20 | 171302 |
| 2023-07-13 | 16.14 | $16.14 | 151375 |
| 2023-07-12 | 16.01 | $15.96 | 148000 |
| 2023-07-11 | 15.91 | $15.84 | 155000 |
| 2023-07-10 | 15.81 | $15.82 | 142428 |
| 2023-07-07 | 15.69 | $15.85 | 190802 |
| 2023-07-06 | 15.52 | $15.67 | 198800 |
| 2023-07-05 | 15.37 | $15.59 | 282839 |
| 2023-07-03 | 15.20 | $15.60 | 224019 |
| 2023-06-30 | 14.99 | $15.14 | 225958 |
| 2023-06-29 | 14.87 | $14.67 | 206500 |
| 2023-06-28 | 14.86 | $14.87 | 177744 |
| 2023-06-27 | 14.79 | $14.79 | 141951 |
| 2023-06-26 | 14.72 | $14.62 | 144306 |
| 2023-06-23 | 14.68 | $14.47 | 156300 |
| 2023-06-22 | 14.68 | $14.66 | 164614 |
| 2023-06-21 | 14.62 | $14.68 | 132000 |
| 2023-06-20 | 14.53 | $14.66 | 141501 |
| 2023-06-16 | 14.42 | $14.50 | 65000 |
| 2023-06-15 | 14.33 | $14.51 | 76023 |
| 2023-06-14 | 14.22 | $14.30 | 102800 |
| 2023-06-13 | 14.14 | $14.33 | 92430 |
| 2023-06-12 | 14.04 | $14.34 | 107300 |
| 2023-06-09 | 13.91 | $14.08 | 137345 |
| 2023-06-08 | 13.83 | $14.02 | 143700 |
| 2023-06-07 | 13.75 | $13.99 | 263830 |
| 2023-06-06 | 13.67 | $13.84 | 199325 |
| 2023-06-05 | 13.61 | $13.74 | 123400 |
| 2023-06-02 | 13.58 | $13.65 | 204921 |
| 2023-06-01 | 13.56 | $13.63 | 65500 |
| 2023-05-31 | 13.56 | $13.48 | 56300 |
| 2023-05-30 | 13.60 | $13.50 | 60600 |
| 2023-05-26 | 13.64 | $13.62 | 70341 |
| 2023-05-25 | 13.65 | $13.47 | 69300 |
| 2023-05-24 | 13.72 | $13.75 | 71934 |
| 2023-05-23 | 13.71 | $13.76 | 125625 |
| 2023-05-22 | 13.70 | $13.74 | 146900 |
| 2023-05-19 | 13.69 | $13.79 | 174602 |
| 2023-05-18 | 13.66 | $13.75 | 85500 |
| 2023-05-17 | 13.65 | $13.84 | 101032 |
| 2023-05-16 | 13.60 | $13.61 | 102500 |
| 2023-05-15 | 13.62 | $13.74 | 95967 |
| 2023-05-12 | 13.60 | $13.83 | 82400 |
| 2023-05-11 | 13.56 | $13.59 | 70100 |
| 2023-05-10 | 13.58 | $13.69 | 97943 |
| 2023-05-09 | 13.57 | $13.52 | 79885 |
| 2023-05-08 | 13.62 | $13.63 | 89821 |
| 2023-05-05 | 13.66 | $13.48 | 93800 |
| 2023-05-04 | 13.74 | $13.23 | 110294 |
| 2023-05-03 | 13.93 | $13.61 | 60042 |
| 2023-05-02 | 14.04 | $13.68 | 109521 |
| 2023-05-01 | 14.15 | $14.01 | 76614 |
| 2023-04-28 | 14.18 | $14.10 | 57443 |
| 2023-04-27 | 14.18 | $14.07 | 185521 |
| 2023-04-26 | 14.20 | $13.78 | 179231 |
| 2023-04-25 | 14.31 | $13.90 | 118000 |
| 2023-04-24 | 14.40 | $14.27 | 51431 |
| 2023-04-21 | 14.40 | $14.35 | 59519 |
| 2023-04-20 | 14.36 | $14.33 | 63500 |
| 2023-04-19 | 14.33 | $14.58 | 29000 |
| 2023-04-18 | 14.20 | $14.42 | 66400 |
| 2023-04-17 | 14.09 | $14.64 | 122500 |
| 2023-04-14 | 13.89 | $14.25 | 94400 |
| 2023-04-13 | 13.78 | $14.37 | 100616 |
| 2023-04-12 | 13.59 | $14.18 | 105258 |
| 2023-04-11 | 13.43 | $13.90 | 164848 |
| 2023-04-10 | 13.33 | $13.47 | 81200 |
| 2023-04-06 | 13.35 | $13.53 | 52247 |
| 2023-04-05 | 13.36 | $13.53 | 50600 |
| 2023-04-04 | 13.38 | $13.60 | 133600 |
| 2023-04-03 | 13.38 | $13.72 | 163526 |
| 2023-03-31 | 13.36 | $13.62 | 113191 |
| 2023-03-30 | 13.36 | $13.54 | 108000 |
| 2023-03-29 | 13.40 | $13.83 | 146973 |
| 2023-03-28 | 13.36 | $13.77 | 73715 |
| 2023-03-27 | 13.34 | $13.77 | 139400 |
| 2023-03-24 | 13.33 | $13.65 | 79006 |
| 2023-03-23 | 13.35 | $13.44 | 109607 |
| 2023-03-22 | 13.46 | $13.45 | 162400 |
| 2023-03-21 | 13.60 | $13.78 | 99645 |
| 2023-03-20 | 13.68 | $13.45 | 112533 |
| 2023-03-17 | 13.88 | $13.44 | 248348 |
| 2023-03-16 | 14.14 | $14.00 | 180180 |
| 2023-03-15 | 14.29 | $13.65 | 120104 |
| 2023-03-14 | 14.58 | $14.09 | 215800 |
| 2023-03-13 | 14.80 | $13.91 | 160600 |
| 2023-03-10 | 15.12 | $14.20 | 181441 |
| 2023-03-09 | 15.43 | $14.78 | 160500 |
| 2023-03-08 | 15.61 | $15.35 | 97431 |
| 2023-03-07 | 15.65 | $15.45 | 101504 |
| 2023-03-06 | 15.67 | $15.79 | 89304 |
| 2023-03-03 | 15.57 | $15.73 | 94200 |
| 2023-03-02 | 15.47 | $15.46 | 59600 |
| 2023-03-01 | 15.43 | $15.44 | 78800 |
| 2023-02-28 | 15.38 | $15.71 | 93441 |
| 2023-02-27 | 15.23 | $15.55 | 165810 |
| 2023-02-24 | 15.10 | $15.74 | 178800 |
| 2023-02-23 | 14.88 | $15.27 | 150939 |
| 2023-02-22 | 14.75 | $14.78 | 61236 |
| 2023-02-21 | 14.75 | $14.49 | 41334 |
| 2023-02-17 | 14.84 | $14.70 | 97217 |
| 2023-02-16 | 14.89 | $14.44 | 80914 |
| 2023-02-15 | 15.02 | $14.68 | 76320 |
| 2023-02-14 | 15.11 | $14.70 | 81623 |
| 2023-02-13 | 15.20 | $14.77 | 72546 |
| 2023-02-10 | 15.29 | $14.81 | 121300 |
| 2023-02-09 | 15.38 | $14.66 | 87540 |
| 2023-02-08 | 15.53 | $15.12 | 60507 |
| 2023-02-07 | 15.56 | $15.33 | 58900 |
| 2023-02-06 | 15.52 | $15.36 | 39510 |
| 2023-02-03 | 15.45 | $15.44 | 43513 |
| 2023-02-02 | 15.34 | $15.31 | 94000 |
| 2023-02-01 | 15.23 | $15.23 | 48200 |
| 2023-01-31 | 15.12 | $15.17 | 105400 |
| 2023-01-30 | 14.99 | $14.82 | 90700 |
| 2023-01-27 | 14.93 | $15.00 | 68900 |
| 2023-01-26 | 14.80 | $14.72 | 94500 |
| 2023-01-25 | 14.72 | $14.78 | 107800 |
| 2023-01-24 | 14.60 | $14.66 | 110743 |
| 2023-01-23 | 14.48 | $14.42 | 42900 |
| 2023-01-20 | 14.41 | $14.27 | 42507 |
| 2023-01-19 | 14.36 | $14.27 | 65700 |
| 2023-01-18 | 14.30 | $14.33 | 56405 |
| 2023-01-17 | 14.19 | $14.44 | 77200 |
| 2023-01-13 | 14.03 | $14.23 | 58000 |
| 2023-01-12 | 13.89 | $14.45 | 74945 |
| 2023-01-11 | 13.64 | $13.94 | 43500 |
| 2023-01-10 | 13.51 | $13.99 | 92217 |
| 2023-01-09 | 13.32 | $13.87 | 110700 |
| 2023-01-06 | 13.13 | $13.33 | 83400 |
| 2023-01-05 | 13.07 | $13.26 | 35800 |
| 2023-01-04 | 13.03 | $13.43 | 80400 |
| 2023-01-03 | 12.92 | $13.28 | 128200 |
| 2022-12-30 | 12.83 | $12.78 | 122320 |
| 2022-12-29 | 12.90 | $12.77 | 128900 |
| 2022-12-28 | 12.98 | $12.96 | 104011 |
| 2022-12-27 | 13.02 | $13.14 | 66900 |
| 2022-12-23 | 13.02 | $13.12 | 62300 |
| 2022-12-22 | 13.03 | $13.14 | 116400 |
| 2022-12-21 | 13.04 | $13.10 | 93941 |
| 2022-12-20 | 13.06 | $13.01 | 78200 |
| 2022-12-19 | 13.13 | $12.93 | 104000 |
| 2022-12-16 | 13.23 | $13.00 | 76423 |
| 2022-12-15 | 13.35 | $13.21 | 93833 |
| 2022-12-14 | 13.42 | $13.24 | 54400 |
| 2022-12-13 | 13.50 | $13.42 | 87536 |
| 2022-12-12 | 13.54 | $13.38 | 86210 |
| 2022-12-09 | 13.61 | $13.38 | 35160 |
| 2022-12-08 | 13.69 | $13.38 | 84200 |
| 2022-12-07 | 13.79 | $13.45 | 57022 |
| 2022-12-06 | 13.89 | $13.48 | 78911 |
| 2022-12-05 | 14.00 | $13.61 | 82900 |
| 2022-12-02 | 14.10 | $14.00 | 66700 |
| 2022-12-01 | 14.09 | $14.05 | 100700 |
| 2022-11-30 | 14.07 | $13.98 | 116441 |
| 2022-11-29 | 14.05 | $13.75 | 85452 |
| 2022-11-28 | 14.11 | $13.80 | 63638 |
| 2022-11-25 | 14.16 | $14.11 | 49400 |
| 2022-11-23 | 14.12 | $14.03 | 74600 |
| 2022-11-22 | 14.09 | $14.07 | 57900 |
| 2022-11-21 | 14.05 | $13.82 | 79900 |
| 2022-11-18 | 14.07 | $13.75 | 66000 |
| 2022-11-17 | 14.12 | $13.91 | 28524 |
| 2022-11-16 | 14.12 | $14.00 | 101800 |
| 2022-11-15 | 14.10 | $14.12 | 95804 |
| 2022-11-14 | 14.02 | $13.74 | 85900 |
| 2022-11-11 | 14.06 | $13.97 | 110310 |
| 2022-11-10 | 14.02 | $14.08 | 134845 |
| 2022-11-09 | 13.94 | $14.29 | 71505 |
| 2022-11-08 | 13.78 | $14.15 | 120831 |
| 2022-11-07 | 13.62 | $14.32 | 49800 |
| 2022-11-04 | 13.38 | $13.88 | 59500 |
| 2022-11-03 | 13.23 | $13.56 | 70700 |
| 2022-11-02 | 13.16 | $13.55 | 52601 |
| 2022-11-01 | 13.07 | $13.61 | 49244 |
| 2022-10-31 | 12.96 | $13.88 | 189500 |
| 2022-10-28 | 12.74 | $13.67 | 94700 |
| 2022-10-27 | 12.56 | $13.12 | 41500 |
| 2022-10-26 | 12.51 | $13.27 | 60800 |
| 2022-10-25 | 12.43 | $13.25 | 70800 |
| 2022-10-24 | 12.35 | $12.88 | 55162 |
| 2022-10-21 | 12.39 | $12.82 | 129212 |
| 2022-10-20 | 12.47 | $12.90 | 92243 |
| 2022-10-19 | 12.56 | $13.06 | 53100 |
| 2022-10-18 | 12.64 | $13.28 | 56300 |
| 2022-10-17 | 12.68 | $13.26 | 109900 |
| 2022-10-14 | 12.77 | $13.21 | 66416 |
| 2022-10-13 | 12.91 | $13.52 | 133400 |
| 2022-10-12 | 13.00 | $13.20 | 91700 |
| 2022-10-11 | 13.23 | $13.01 | 117135 |
| 2022-10-10 | 13.60 | $13.03 | 118305 |
| 2022-10-07 | 14.05 | $13.58 | 113600 |
| 2022-10-06 | 14.46 | $14.10 | 89037 |
| 2022-10-05 | 14.80 | $14.92 | 112400 |
| 2022-10-04 | 14.97 | $14.77 | 327500 |
| 2022-10-03 | 15.25 | $14.89 | 92900 |
| 2022-09-30 | 15.55 | $15.02 | 71600 |
| 2022-09-29 | 15.90 | $15.22 | 101200 |
| 2022-09-28 | 16.27 | $15.97 | 57240 |
| 2022-09-27 | 16.48 | $15.90 | 92217 |
| 2022-09-26 | 16.78 | $15.80 | 74847 |
| 2022-09-23 | 17.17 | $16.54 | 66100 |
| 2022-09-22 | 17.42 | $17.05 | 95621 |
| 2022-09-21 | 17.56 | $17.21 | 55300 |
| 2022-09-20 | 17.69 | $17.22 | 36000 |
| 2022-09-19 | 17.83 | $17.57 | 59300 |
| 2022-09-16 | 17.90 | $17.75 | 106843 |
| 2022-09-15 | 17.92 | $17.83 | 64606 |
| 2022-09-14 | 17.91 | $18.02 | 49830 |
| 2022-09-13 | 17.84 | $17.98 | 117735 |
| 2022-09-12 | 17.77 | $18.10 | 119500 |
| 2022-09-09 | 17.64 | $17.78 | 63343 |
| 2022-09-08 | 17.58 | $17.71 | 50146 |
| 2022-09-07 | 17.52 | $17.54 | 45500 |
| 2022-09-06 | 17.51 | $17.39 | 53105 |
| 2022-09-02 | 17.54 | $17.40 | 72322 |
| 2022-09-01 | 17.57 | $17.14 | 84005 |
| 2022-08-31 | 17.68 | $17.44 | 45600 |
| 2022-08-30 | 17.73 | $17.20 | 92000 |
| 2022-08-29 | 17.85 | $17.46 | 34500 |
| 2022-08-26 | 17.92 | $17.48 | 38000 |
| 2022-08-25 | 17.98 | $17.56 | 58100 |
| 2022-08-24 | 18.03 | $17.67 | 41017 |
| 2022-08-23 | 18.05 | $17.71 | 43631 |
| 2022-08-22 | 18.05 | $17.73 | 52400 |
| 2022-08-19 | 18.04 | $17.70 | 42835 |
| 2022-08-18 | 18.02 | $18.02 | 56646 |
| 2022-08-17 | 17.89 | $17.91 | 38321 |
| 2022-08-16 | 17.76 | $17.95 | 64219 |
| 2022-08-15 | 17.57 | $18.03 | 94600 |
| 2022-08-12 | 17.32 | $17.75 | 78400 |
| 2022-08-11 | 17.09 | $17.26 | 52246 |
| 2022-08-10 | 16.96 | $17.06 | 45200 |
| 2022-08-09 | 16.86 | $16.95 | 42400 |
| 2022-08-08 | 16.76 | $16.66 | 90200 |
| 2022-08-05 | 16.74 | $16.60 | 35131 |
| 2022-08-04 | 16.73 | $16.58 | 27849 |
| 2022-08-03 | 16.71 | $16.64 | 30400 |
| 2022-08-02 | 16.67 | $16.59 | 31310 |
| 2022-08-01 | 16.64 | $16.67 | 30100 |
| 2022-07-29 | 16.56 | $16.60 | 57500 |
| 2022-07-28 | 16.49 | $16.66 | 53800 |
| 2022-07-27 | 16.38 | $16.47 | 39600 |
| 2022-07-26 | 16.31 | $16.16 | 25748 |
| 2022-07-25 | 16.32 | $16.22 | 48100 |
| 2022-07-22 | 16.31 | $16.50 | 39500 |
| 2022-07-21 | 16.20 | $16.43 | 44346 |
| 2022-07-20 | 16.09 | $16.35 | 40100 |
| 2022-07-19 | 15.99 | $16.27 | 54600 |
| 2022-07-18 | 15.88 | $16.25 | 79100 |
| 2022-07-15 | 15.76 | $15.94 | 50002 |
| 2022-07-14 | 15.72 | $15.79 | 35100 |
| 2022-07-13 | 15.71 | $15.84 | 41400 |
| 2022-07-12 | 15.70 | $15.83 | 42300 |
| 2022-07-11 | 15.68 | $15.73 | 26200 |
| 2022-07-08 | 15.69 | $16.06 | 53145 |
| 2022-07-07 | 15.61 | $16.41 | 121045 |
| 2022-07-06 | 15.41 | $15.90 | 89200 |
| 2022-07-05 | 15.33 | $15.70 | 138400 |
| 2022-07-01 | 15.30 | $15.62 | 107905 |
| 2022-06-30 | 15.29 | $15.50 | 80923 |
| 2022-06-29 | 15.34 | $15.28 | 61434 |
| 2022-06-28 | 15.47 | $15.96 | 104221 |
| 2022-06-27 | 15.42 | $15.84 | 82000 |
| 2022-06-24 | 15.41 | $15.53 | 48034 |
| 2022-06-23 | 15.50 | $15.34 | 45541 |
| 2022-06-22 | 15.69 | $15.52 | 38003 |
| 2022-06-21 | 15.87 | $15.64 | 49400 |
| 2022-06-17 | 16.06 | $15.62 | 76900 |
| 2022-06-16 | 16.30 | $15.48 | 140726 |
| 2022-06-15 | 16.64 | $16.06 | 157515 |
| 2022-06-14 | 16.89 | $16.26 | 201157 |
| 2022-06-13 | 17.12 | $16.62 | 124906 |
| 2022-06-10 | 17.30 | $17.36 | 119300 |
| 2022-06-09 | 17.28 | $17.18 | 36832 |
| 2022-06-08 | 17.31 | $17.21 | 63900 |
| 2022-06-07 | 17.34 | $17.42 | 69300 |
| 2022-06-06 | 17.31 | $17.40 | 83907 |
| 2022-06-03 | 17.28 | $17.09 | 47308 |
| 2022-06-02 | 17.34 | $17.52 | 78200 |
| 2022-06-01 | 17.28 | $17.50 | 83002 |
| 2022-05-31 | 17.21 | $17.41 | 47200 |
| 2022-05-27 | 17.16 | $17.59 | 94147 |
| 2022-05-26 | 17.04 | $17.26 | 71649 |
| 2022-05-25 | 17.01 | $17.27 | 84500 |
| 2022-05-24 | 16.96 | $16.93 | 60146 |
| 2022-05-23 | 17.02 | $16.82 | 77905 |
| 2022-05-20 | 17.13 | $16.89 | 146100 |
| 2022-05-19 | 17.24 | $17.13 | 81700 |
| 2022-05-18 | 17.30 | $17.48 | 76520 |
| 2022-05-17 | 17.26 | $17.66 | 46225 |
| 2022-05-16 | 17.17 | $17.59 | 67300 |
| 2022-05-13 | 17.08 | $17.01 | 61335 |
| 2022-05-12 | 17.16 | $17.03 | 167133 |
| 2022-05-11 | 17.25 | $17.02 | 68800 |
| 2022-05-10 | 17.36 | $16.99 | 187300 |
| 2022-05-09 | 17.52 | $17.33 | 76000 |
| 2022-05-06 | 17.60 | $17.69 | 70241 |
| 2022-05-05 | 17.59 | $17.72 | 96500 |
| 2022-05-04 | 17.56 | $17.69 | 58248 |
| 2022-05-03 | 17.55 | $17.53 | 70313 |
| 2022-05-02 | 17.58 | $17.10 | 232349 |
| 2022-04-29 | 17.75 | $17.72 | 137539 |
| 2022-04-28 | 17.77 | $17.62 | 137568 |
| 2022-04-27 | 17.82 | $17.56 | 103425 |
| 2022-04-26 | 17.91 | $17.77 | 155800 |
| 2022-04-25 | 17.94 | $17.97 | 145600 |
| 2022-04-22 | 17.92 | $18.00 | 173544 |
| 2022-04-21 | 17.88 | $18.00 | 307654 |
| 2022-04-20 | 17.84 | $17.66 | 603420 |
| 2022-04-19 | 17.89 | $17.84 | 763613 |
| 2022-04-18 | 17.90 | $18.05 | 348547 |
| 2022-04-14 | 17.84 | $17.79 | 20147 |
| 2022-04-13 | 17.85 | $17.85 | 54000 |
| 2022-04-12 | 17.84 | $17.69 | 16904 |
| 2022-04-11 | 17.88 | $17.91 | 28100 |
| 2022-04-08 | 17.86 | $17.67 | 54633 |
| 2022-04-07 | 17.91 | $17.77 | 31617 |
| 2022-04-06 | 17.94 | $17.80 | 52900 |
| 2022-04-05 | 17.97 | $17.99 | 51100 |
| 2022-04-04 | 17.94 | $17.90 | 61200 |
| 2022-04-01 | 17.93 | $17.89 | 46700 |
| 2022-03-31 | 17.92 | $17.80 | 44502 |
| 2022-03-30 | 17.93 | $17.68 | 42533 |
| 2022-03-29 | 17.98 | $18.05 | 104700 |
| 2022-03-28 | 17.93 | $17.86 | 112002 |
| 2022-03-25 | 17.92 | $17.86 | 56522 |
| 2022-03-24 | 17.91 | $17.91 | 44220 |
| 2022-03-23 | 17.87 | $17.99 | 55600 |
| 2022-03-22 | 17.81 | $17.98 | 64017 |
| 2022-03-21 | 17.73 | $17.99 | 136000 |
| 2022-03-18 | 17.63 | $17.88 | 62218 |
| 2022-03-17 | 17.54 | $17.67 | 52300 |
| 2022-03-16 | 17.51 | $17.63 | 55503 |
| 2022-03-15 | 17.47 | $17.64 | 60615 |
| 2022-03-14 | 17.43 | $17.77 | 77005 |
| 2022-03-11 | 17.34 | $17.55 | 124143 |
| 2022-03-10 | 17.31 | $17.31 | 117243 |
| 2022-03-09 | 17.34 | $17.27 | 228528 |
| 2022-03-08 | 17.40 | $17.32 | 177312 |
| 2022-03-07 | 17.45 | $17.58 | 119700 |
| 2022-03-04 | 17.44 | $17.50 | 114300 |
| 2022-03-03 | 17.45 | $17.65 | 61718 |
| 2022-03-02 | 17.43 | $17.72 | 105926 |
| 2022-03-01 | 17.37 | $17.49 | 142739 |
| 2022-02-28 | 17.38 | $17.45 | 103317 |
| 2022-02-25 | 17.41 | $17.31 | 74400 |
| 2022-02-24 | 17.50 | $17.16 | 144107 |
| 2022-02-23 | 17.66 | $17.33 | 135021 |
| 2022-02-22 | 17.79 | $17.60 | 86400 |
| 2022-02-18 | 17.88 | $17.78 | 90734 |
| 2022-02-17 | 17.93 | $17.69 | 64400 |
| 2022-02-16 | 18.01 | $17.92 | 121000 |
| 2022-02-15 | 18.05 | $17.73 | 73112 |
| 2022-02-14 | 18.15 | $17.93 | 112000 |
| 2022-02-11 | 18.21 | $18.13 | 78100 |
| 2022-02-10 | 18.22 | $17.95 | 85532 |
| 2022-02-09 | 18.29 | $18.07 | 41587 |
| 2022-02-08 | 18.34 | $18.25 | 124430 |
| 2022-02-07 | 18.33 | $18.21 | 53400 |
| 2022-02-04 | 18.34 | $18.39 | 52344 |
| 2022-02-03 | 18.29 | $18.31 | 36900 |
| 2022-02-02 | 18.25 | $18.46 | 45300 |
| 2022-02-01 | 18.15 | $18.47 | 78617 |
| 2022-01-31 | 18.03 | $18.26 | 147800 |
| 2022-01-28 | 17.95 | $17.83 | 102315 |
| 2022-01-27 | 17.99 | $17.92 | 81647 |
| 2022-01-26 | 18.01 | $18.00 | 123700 |
| 2022-01-25 | 18.01 | $18.00 | 129532 |
| 2022-01-24 | 18.01 | $17.81 | 174531 |
| 2022-01-21 | 18.07 | $17.87 | 124342 |
| 2022-01-20 | 18.12 | $18.10 | 79040 |
| 2022-01-19 | 18.11 | $18.10 | 69923 |
| 2022-01-18 | 18.11 | $18.25 | 103300 |
| 2022-01-14 | 18.05 | $18.17 | 157800 |
| 2022-01-13 | 18.00 | $18.33 | 154520 |
| 2022-01-12 | 17.90 | $18.12 | 95700 |
| 2022-01-11 | 17.84 | $18.04 | 61822 |
| 2022-01-10 | 17.80 | $18.00 | 78803 |
| 2022-01-07 | 17.77 | $17.95 | 80304 |
| 2022-01-06 | 17.75 | $17.94 | 76200 |
| 2022-01-05 | 17.72 | $17.85 | 150011 |
| 2022-01-04 | 17.73 | $17.89 | 90616 |
| 2022-01-03 | 17.73 | $17.90 | 120336 |
| 2021-12-31 | 17.74 | $17.60 | 190300 |
| 2021-12-30 | 17.84 | $17.66 | 159210 |
| 2021-12-29 | 17.95 | $18.10 | 223700 |
| 2021-12-28 | 17.95 | $18.05 | 206621 |
| 2021-12-27 | 17.97 | $18.00 | 151000 |
| 2021-12-23 | 18.02 | $17.98 | 93434 |
| 2021-12-22 | 18.09 | $18.00 | 126200 |
| 2021-12-21 | 18.17 | $17.93 | 125700 |
| 2021-12-20 | 18.30 | $17.77 | 189100 |
| 2021-12-17 | 18.50 | $18.28 | 109338 |
| 2021-12-16 | 18.60 | $18.70 | 75630 |
| 2021-12-15 | 18.58 | $19.35 | 156709 |
| 2021-12-14 | 18.36 | $18.88 | 181607 |
| 2021-12-13 | 18.24 | $18.12 | 78419 |
| 2021-12-10 | 18.34 | $18.58 | 39017 |
| 2021-12-09 | 18.33 | $18.70 | 127042 |
| 2021-12-08 | 18.28 | $18.55 | 95800 |
| 2021-12-07 | 18.26 | $18.55 | 105300 |
| 2021-12-06 | 18.26 | $18.63 | 68507 |
| 2021-12-03 | 18.23 | $18.55 | 54315 |
| 2021-12-02 | 18.23 | $18.60 | 103348 |
| 2021-12-01 | 18.22 | $18.45 | 93500 |
| 2021-11-30 | 18.27 | $18.67 | 91200 |
| 2021-11-29 | 18.26 | $18.62 | 74700 |
| 2021-11-26 | 18.28 | $18.39 | 42100 |
| 2021-11-24 | 18.39 | $18.30 | 71606 |
| 2021-11-23 | 18.56 | $18.20 | 143200 |
| 2021-11-22 | 18.80 | $18.28 | 156700 |
| 2021-11-19 | 19.08 | $18.48 | 171043 |
| 2021-11-18 | 19.36 | $18.79 | 131900 |
| 2021-11-17 | 19.60 | $18.85 | 228200 |
| 2021-11-16 | 19.89 | $19.00 | 926500 |
| 2021-11-15 | 20.19 | $20.37 | 22703 |
| 2021-11-12 | 20.12 | $20.79 | 33700 |
| 2021-11-11 | 19.90 | $20.40 | 39244 |
| 2021-11-10 | 19.76 | $20.02 | 21300 |
| 2021-11-09 | 19.70 | $19.84 | 17123 |
| 2021-11-08 | 19.70 | $19.58 | 22700 |
| 2021-11-05 | 19.78 | $19.80 | 7605 |
| 2021-11-04 | 19.80 | $19.41 | 41936 |
| 2021-11-03 | 19.96 | $19.38 | 36609 |
| 2021-11-02 | 20.16 | $19.61 | 27643 |
| 2021-11-01 | 20.33 | $19.84 | 41621 |
| 2021-10-29 | 20.46 | $20.09 | 10627 |
| 2021-10-28 | 20.54 | $20.19 | 13810 |
| 2021-10-27 | 20.59 | $20.17 | 16300 |
| 2021-10-26 | 20.66 | $20.11 | 24400 |
| 2021-10-25 | 20.76 | $20.55 | 39723 |
| 2021-10-22 | 20.73 | $20.48 | 4326 |
| 2021-10-21 | 20.71 | $20.54 | 7222 |
| 2021-10-20 | 20.66 | $20.47 | 12934 |
| 2021-10-19 | 20.61 | $20.48 | 12716 |
| 2021-10-18 | 20.53 | $20.50 | 33600 |
| 2021-10-15 | 20.43 | $20.90 | 70700 |
| 2021-10-14 | 20.17 | $20.43 | 30600 |
| 2021-10-13 | 20.00 | $20.41 | 95800 |
| 2021-10-12 | 19.78 | $20.05 | 39400 |
| 2021-10-11 | 19.64 | $19.92 | 21914 |
| 2021-10-08 | 19.49 | $19.65 | 28400 |
| 2021-10-07 | 19.40 | $19.44 | 29200 |
| 2021-10-06 | 19.34 | $19.39 | 35803 |
| 2021-10-05 | 19.29 | $19.28 | 15800 |
| 2021-10-04 | 19.27 | $19.27 | 32244 |
| 2021-10-01 | 19.23 | $19.40 | 43500 |
| 2021-09-30 | 19.15 | $19.13 | 39521 |
| 2021-09-29 | 19.13 | $18.86 | 21500 |
| 2021-09-28 | 19.19 | $19.24 | 51800 |
| 2021-09-27 | 19.13 | $19.33 | 41100 |
| 2021-09-24 | 19.04 | $19.02 | 1.1M |
| 2021-09-23 | 19.03 | $19.00 | 36200 |
| 2021-09-22 | 19.01 | $18.92 | 41249 |
| 2021-09-21 | 19.02 | $19.00 | 18027 |
| 2021-09-20 | 19.00 | $19.00 | 44830 |
| 2021-09-17 | 18.97 | $19.00 | 262019 |
| 2021-09-16 | 18.94 | $18.92 | 28300 |
| 2021-09-15 | 18.92 | $18.77 | 65406 |
| 2021-09-14 | 18.94 | $19.15 | 52000 |
| 2021-09-13 | 18.85 | $19.14 | 70917 |
| 2021-09-10 | 18.74 | $18.73 | 41205 |
| 2021-09-09 | 18.74 | $19.10 | 40100 |
| 2021-09-08 | 18.61 | $18.99 | 41200 |
| 2021-09-07 | 18.50 | $18.53 | 39500 |
| 2021-09-03 | 18.50 | $18.59 | 14107 |
| 2021-09-02 | 18.50 | $18.40 | 87582 |
| 2021-09-01 | 18.55 | $18.54 | 54700 |
| 2021-08-31 | 18.56 | $18.58 | 23600 |
| 2021-08-30 | 18.57 | $18.60 | 35846 |
| 2021-08-27 | 18.58 | $18.70 | 41125 |
| 2021-08-26 | 18.56 | $18.48 | 31349 |
| 2021-08-25 | 18.60 | $18.45 | 26900 |
| 2021-08-24 | 18.67 | $18.44 | 64400 |
| 2021-08-23 | 18.75 | $18.62 | 45929 |
| 2021-08-20 | 18.80 | $18.56 | 42900 |
| 2021-08-19 | 18.87 | $18.84 | 37541 |
| 2021-08-18 | 18.87 | $18.91 | 20612 |
| 2021-08-17 | 18.85 | $18.94 | 20700 |
| 2021-08-16 | 18.81 | $18.85 | 19300 |
| 2021-08-13 | 18.79 | $18.75 | 25300 |
| 2021-08-12 | 18.80 | $18.99 | 93600 |
| 2021-08-11 | 18.74 | $19.03 | 90500 |
| 2021-08-10 | 18.64 | $18.75 | 19200 |
| 2021-08-09 | 18.62 | $18.77 | 10122 |
| 2021-08-06 | 18.59 | $18.64 | 23400 |
| 2021-08-05 | 18.59 | $18.78 | 15520 |
| 2021-08-04 | 18.56 | $18.56 | 14800 |
| 2021-08-03 | 18.58 | $18.56 | 20900 |
| 2021-08-02 | 18.61 | $18.81 | 28945 |
| 2021-07-30 | 18.57 | $18.40 | 62146 |
| 2021-07-29 | 18.65 | $18.65 | 46900 |
| 2021-07-28 | 18.68 | $18.58 | 35800 |
| 2021-07-27 | 18.73 | $18.65 | 18800 |
| 2021-07-26 | 18.77 | $18.81 | 14800 |
| 2021-07-23 | 18.77 | $18.85 | 25512 |
| 2021-07-22 | 18.76 | $18.65 | 43102 |
| 2021-07-21 | 18.81 | $18.90 | 16815 |
| 2021-07-20 | 18.79 | $18.67 | 18500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.90
2026-07-17
Close Price
$11.05
Vol: 360006
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.25
Average
49.53
Maximum
79.47
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.90 | $11.05 | 360006 |
| 2026-07-16 | 46.44 | $11.20 | 404440 |
| 2026-07-15 | 45.44 | $11.15 | 189543 |
| 2026-07-14 | 42.38 | $11.00 | 171700 |
| 2026-07-13 | 41.55 | $10.96 | 135100 |
| 2026-07-10 | 43.49 | $11.09 | 164200 |
| 2026-07-09 | 39.36 | $10.89 | 322932 |
| 2026-07-08 | 41.67 | $11.05 | 184503 |
| 2026-07-07 | 41.47 | $11.04 | 261821 |
| 2026-07-06 | 40.68 | $11.00 | 267414 |
| 2026-07-02 | 42.31 | $11.12 | 199648 |
| 2026-07-01 | 41.94 | $11.10 | 306254 |
| 2026-06-30 | 38.59 | $10.92 | 422300 |
| 2026-06-29 | 42.47 | $11.22 | 221420 |
| 2026-06-26 | 40.58 | $11.12 | 265318 |
| 2026-06-25 | 37.46 | $10.96 | 341440 |
| 2026-06-24 | 40.08 | $11.17 | 124643 |
| 2026-06-23 | 41.39 | $11.27 | 212246 |
| 2026-06-22 | 39.90 | $11.19 | 212031 |
| 2026-06-18 | 39.72 | $11.18 | 445200 |
| 2026-06-17 | 41.02 | $11.29 | 384766 |
| 2026-06-16 | 41.85 | $11.36 | 266641 |
| 2026-06-15 | 37.75 | $11.12 | 382088 |
| 2026-06-12 | 39.28 | $11.26 | 199900 |
| 2026-06-11 | 38.09 | $11.19 | 169620 |
| 2026-06-10 | 39.35 | $11.31 | 169428 |
| 2026-06-09 | 36.86 | $11.16 | 174500 |
| 2026-06-08 | 35.35 | $11.07 | 199304 |
| 2026-06-05 | 35.71 | $11.11 | 205204 |
| 2026-06-04 | 39.55 | $11.51 | 167515 |
| 2026-06-03 | 34.72 | $11.22 | 290199 |
| 2026-06-02 | 39.00 | $11.64 | 185477 |
| 2026-06-01 | 39.67 | $11.70 | 215300 |
| 2026-05-29 | 34.55 | $11.41 | 148841 |
| 2026-05-28 | 34.94 | $11.45 | 188800 |
| 2026-05-27 | 33.70 | $11.38 | 177500 |
| 2026-05-26 | 34.23 | $11.44 | 255230 |
| 2026-05-22 | 33.06 | $11.37 | 184200 |
| 2026-05-21 | 33.63 | $11.44 | 214002 |
| 2026-05-20 | 31.40 | $11.30 | 288200 |
| 2026-05-19 | 29.95 | $11.21 | 322100 |
| 2026-05-18 | 27.87 | $11.08 | 431332 |
| 2026-05-15 | 28.18 | $11.13 | 967201 |
| 2026-05-14 | 34.33 | $11.99 | 655619 |
| 2026-05-13 | 46.43 | $13.07 | 167804 |
| 2026-05-12 | 48.69 | $13.22 | 98567 |
| 2026-05-11 | 47.06 | $13.12 | 155282 |
| 2026-05-08 | 54.10 | $13.55 | 81529 |
| 2026-05-07 | 55.01 | $13.60 | 141800 |
| 2026-05-06 | 57.78 | $13.75 | 142332 |
| 2026-05-05 | 61.09 | $13.92 | 135800 |
| 2026-05-04 | 60.84 | $13.90 | 171700 |
| 2026-05-01 | 61.40 | $13.93 | 175124 |
| 2026-04-30 | 57.54 | $13.62 | 91028 |
| 2026-04-29 | 53.55 | $13.34 | 131011 |
| 2026-04-28 | 55.13 | $13.43 | 217335 |
| 2026-04-27 | 52.15 | $13.23 | 303929 |
| 2026-04-24 | 52.00 | $13.22 | 93529 |
| 2026-04-23 | 51.71 | $13.20 | 244242 |
| 2026-04-22 | 56.24 | $13.48 | 168800 |
| 2026-04-21 | 56.57 | $13.50 | 209300 |
| 2026-04-20 | 58.23 | $13.60 | 224127 |
| 2026-04-17 | 57.99 | $13.58 | 172920 |
| 2026-04-16 | 55.39 | $13.36 | 224048 |
| 2026-04-15 | 56.14 | $13.41 | 322041 |
| 2026-04-14 | 51.66 | $13.05 | 256300 |
| 2026-04-13 | 45.97 | $12.66 | 176441 |
| 2026-04-10 | 42.69 | $12.46 | 167600 |
| 2026-04-09 | 40.45 | $12.33 | 184632 |
| 2026-04-08 | 42.90 | $12.53 | 190721 |
| 2026-04-07 | 41.03 | $12.42 | 227004 |
| 2026-04-06 | 41.86 | $12.49 | 154000 |
| 2026-04-02 | 39.89 | $12.37 | 201000 |
| 2026-04-01 | 38.06 | $12.26 | 310441 |
| 2026-03-31 | 36.22 | $12.15 | 253442 |
| 2026-03-30 | 38.81 | $12.41 | 258402 |
| 2026-03-27 | 37.17 | $12.31 | 232727 |
| 2026-03-26 | 40.25 | $12.61 | 164806 |
| 2026-03-25 | 42.71 | $12.83 | 114900 |
| 2026-03-24 | 41.00 | $12.72 | 146825 |
| 2026-03-23 | 44.32 | $13.01 | 216000 |
| 2026-03-20 | 40.53 | $12.77 | 494900 |
| 2026-03-19 | 44.49 | $13.10 | 167700 |
| 2026-03-18 | 43.70 | $13.05 | 219800 |
| 2026-03-17 | 45.42 | $13.19 | 238601 |
| 2026-03-16 | 38.70 | $12.78 | 361532 |
| 2026-03-13 | 39.15 | $12.82 | 275517 |
| 2026-03-12 | 36.72 | $12.68 | 177332 |
| 2026-03-11 | 38.16 | $12.82 | 115970 |
| 2026-03-10 | 39.43 | $12.94 | 131021 |
| 2026-03-09 | 38.29 | $12.87 | 174507 |
| 2026-03-06 | 39.40 | $12.98 | 220400 |
| 2026-03-05 | 43.26 | $13.34 | 121500 |
| 2026-03-04 | 43.94 | $13.40 | 126039 |
| 2026-03-03 | 44.05 | $13.41 | 184009 |
| 2026-03-02 | 41.55 | $13.23 | 325416 |
| 2026-02-27 | 32.46 | $12.66 | 349587 |
| 2026-02-26 | 37.97 | $13.22 | 249200 |
| 2026-02-25 | 38.53 | $13.27 | 216503 |
| 2026-02-24 | 31.06 | $12.88 | 257100 |
| 2026-02-23 | 31.81 | $12.96 | 243181 |
| 2026-02-20 | 35.37 | $13.31 | 170406 |
| 2026-02-19 | 38.04 | $13.54 | 136700 |
| 2026-02-18 | 40.97 | $13.77 | 104100 |
| 2026-02-17 | 40.78 | $13.76 | 210324 |
| 2026-02-13 | 43.55 | $13.97 | 214427 |
| 2026-02-12 | 45.65 | $14.12 | 161500 |
| 2026-02-11 | 49.28 | $14.36 | 210621 |
| 2026-02-10 | 47.12 | $14.23 | 132351 |
| 2026-02-09 | 48.63 | $14.33 | 263002 |
| 2026-02-06 | 49.69 | $14.40 | 263900 |
| 2026-02-05 | 47.35 | $14.25 | 200607 |
| 2026-02-04 | 49.24 | $14.38 | 142211 |
| 2026-02-03 | 44.21 | $14.07 | 175400 |
| 2026-02-02 | 47.37 | $14.29 | 208121 |
| 2026-01-30 | 48.88 | $14.39 | 140919 |
| 2026-01-29 | 48.26 | $14.35 | 234119 |
| 2026-01-28 | 45.56 | $14.18 | 139737 |
| 2026-01-27 | 50.89 | $14.54 | 100729 |
| 2026-01-26 | 49.65 | $14.46 | 132876 |
| 2026-01-23 | 50.56 | $14.52 | 114440 |
| 2026-01-22 | 51.16 | $14.56 | 130779 |
| 2026-01-21 | 52.18 | $14.63 | 143108 |
| 2026-01-20 | 49.29 | $14.42 | 244131 |
| 2026-01-16 | 50.82 | $14.53 | 171823 |
| 2026-01-15 | 55.58 | $14.85 | 241500 |
| 2026-01-14 | 54.18 | $14.74 | 309600 |
| 2026-01-13 | 49.50 | $14.40 | 130630 |
| 2026-01-12 | 50.22 | $14.45 | 121400 |
| 2026-01-09 | 50.77 | $14.49 | 156208 |
| 2026-01-08 | 49.02 | $14.36 | 248400 |
| 2026-01-07 | 43.93 | $14.01 | 208425 |
| 2026-01-06 | 48.39 | $14.35 | 235700 |
| 2026-01-05 | 50.85 | $14.52 | 246100 |
| 2026-01-02 | 47.26 | $14.28 | 307100 |
| 2025-12-31 | 43.50 | $14.05 | 419814 |
| 2025-12-30 | 51.18 | $14.56 | 300440 |
| 2025-12-29 | 51.02 | $14.55 | 264000 |
| 2025-12-26 | 54.07 | $14.73 | 113012 |
| 2025-12-24 | 51.63 | $14.57 | 65300 |
| 2025-12-23 | 48.71 | $14.39 | 168417 |
| 2025-12-22 | 51.50 | $14.56 | 259100 |
| 2025-12-19 | 53.02 | $14.65 | 972100 |
| 2025-12-18 | 58.10 | $14.93 | 213852 |
| 2025-12-17 | 57.26 | $14.87 | 245046 |
| 2025-12-16 | 56.86 | $14.84 | 174500 |
| 2025-12-15 | 57.73 | $14.89 | 179300 |
| 2025-12-12 | 58.93 | $14.96 | 133719 |
| 2025-12-11 | 58.22 | $14.90 | 100912 |
| 2025-12-10 | 60.19 | $15.02 | 131504 |
| 2025-12-09 | 59.43 | $14.95 | 158700 |
| 2025-12-08 | 56.37 | $14.68 | 144600 |
| 2025-12-05 | 59.87 | $14.90 | 341100 |
| 2025-12-04 | 55.98 | $14.57 | 110400 |
| 2025-12-03 | 55.86 | $14.56 | 125300 |
| 2025-12-02 | 51.19 | $14.20 | 99120 |
| 2025-12-01 | 52.51 | $14.29 | 151800 |
| 2025-11-28 | 53.38 | $14.35 | 72300 |
| 2025-11-26 | 52.51 | $14.28 | 227800 |
| 2025-11-25 | 51.14 | $14.17 | 158400 |
| 2025-11-24 | 48.46 | $13.96 | 186500 |
| 2025-11-21 | 46.73 | $13.83 | 217651 |
| 2025-11-20 | 40.48 | $13.40 | 242700 |
| 2025-11-19 | 42.35 | $13.57 | 224420 |
| 2025-11-18 | 38.55 | $13.33 | 286334 |
| 2025-11-17 | 35.69 | $13.16 | 347851 |
| 2025-11-14 | 41.01 | $13.66 | 222210 |
| 2025-11-13 | 39.82 | $13.59 | 419967 |
| 2025-11-12 | 48.31 | $14.23 | 118800 |
| 2025-11-11 | 48.46 | $14.24 | 84732 |
| 2025-11-10 | 42.77 | $13.91 | 94400 |
| 2025-11-07 | 43.74 | $13.98 | 93300 |
| 2025-11-06 | 43.39 | $13.96 | 108872 |
| 2025-11-05 | 45.97 | $14.15 | 110700 |
| 2025-11-04 | 46.38 | $14.18 | 90800 |
| 2025-11-03 | 47.74 | $14.28 | 113417 |
| 2025-10-31 | 45.30 | $14.12 | 252536 |
| 2025-10-30 | 46.73 | $14.23 | 130248 |
| 2025-10-29 | 48.85 | $14.39 | 180900 |
| 2025-10-28 | 53.78 | $14.73 | 363800 |
| 2025-10-27 | 51.02 | $14.53 | 186823 |
| 2025-10-24 | 47.60 | $14.30 | 120301 |
| 2025-10-23 | 47.14 | $14.27 | 131249 |
| 2025-10-22 | 42.87 | $14.00 | 127607 |
| 2025-10-21 | 43.74 | $14.07 | 357548 |
| 2025-10-20 | 40.29 | $13.86 | 198639 |
| 2025-10-17 | 40.41 | $13.87 | 331000 |
| 2025-10-16 | 32.16 | $13.41 | 370100 |
| 2025-10-15 | 35.40 | $13.73 | 389000 |
| 2025-10-14 | 38.38 | $13.99 | 239525 |
| 2025-10-13 | 35.60 | $13.85 | 263805 |
| 2025-10-10 | 24.27 | $13.36 | 218431 |
| 2025-10-09 | 25.85 | $13.54 | 293600 |
| 2025-10-08 | 26.13 | $13.57 | 251900 |
| 2025-10-07 | 28.80 | $13.85 | 241613 |
| 2025-10-06 | 31.66 | $14.11 | 163000 |
| 2025-10-03 | 33.10 | $14.23 | 143336 |
| 2025-10-02 | 34.08 | $14.31 | 202035 |
| 2025-10-01 | 31.42 | $14.20 | 308700 |
| 2025-09-30 | 32.09 | $14.26 | 245300 |
| 2025-09-29 | 40.60 | $14.88 | 465500 |
| 2025-09-26 | 46.02 | $15.17 | 236500 |
| 2025-09-25 | 49.49 | $15.33 | 167409 |
| 2025-09-24 | 49.71 | $15.34 | 230325 |
| 2025-09-23 | 50.14 | $15.36 | 142900 |
| 2025-09-22 | 52.27 | $15.46 | 157793 |
| 2025-09-19 | 58.68 | $15.73 | 180832 |
| 2025-09-18 | 57.96 | $15.69 | 155119 |
| 2025-09-17 | 54.54 | $15.51 | 151700 |
| 2025-09-16 | 53.55 | $15.46 | 172719 |
| 2025-09-15 | 54.92 | $15.52 | 241173 |
| 2025-09-12 | 62.23 | $15.81 | 124800 |
| 2025-09-11 | 62.51 | $15.82 | 171100 |
| 2025-09-10 | 58.54 | $15.59 | 162328 |
| 2025-09-09 | 64.77 | $15.81 | 151545 |
| 2025-09-08 | 66.29 | $15.86 | 183500 |
| 2025-09-05 | 68.75 | $15.94 | 291500 |
| 2025-09-04 | 68.33 | $15.91 | 166835 |
| 2025-09-03 | 68.92 | $15.93 | 133900 |
| 2025-09-02 | 68.01 | $15.86 | 252006 |
| 2025-08-29 | 65.98 | $15.71 | 221627 |
| 2025-08-28 | 66.79 | $15.74 | 231600 |
| 2025-08-27 | 65.17 | $15.62 | 293547 |
| 2025-08-26 | 65.42 | $15.63 | 270908 |
| 2025-08-25 | 64.11 | $15.53 | 577877 |
| 2025-08-22 | 60.54 | $15.28 | 157100 |
| 2025-08-21 | 58.34 | $15.14 | 107122 |
| 2025-08-20 | 59.01 | $15.17 | 280009 |
| 2025-08-19 | 58.86 | $15.16 | 136626 |
| 2025-08-18 | 59.07 | $15.17 | 185275 |
| 2025-08-15 | 58.52 | $15.13 | 176225 |
| 2025-08-14 | 60.64 | $15.24 | 300742 |
| 2025-08-13 | 53.50 | $14.75 | 165801 |
| 2025-08-12 | 50.91 | $14.60 | 126045 |
| 2025-08-11 | 46.16 | $14.35 | 103822 |
| 2025-08-08 | 47.92 | $14.45 | 149105 |
| 2025-08-07 | 42.50 | $14.19 | 130217 |
| 2025-08-06 | 42.99 | $14.22 | 99555 |
| 2025-08-05 | 43.15 | $14.23 | 214700 |
| 2025-08-04 | 41.09 | $14.13 | 248648 |
| 2025-08-01 | 40.69 | $14.11 | 233048 |
| 2025-07-31 | 41.23 | $14.15 | 407915 |
| 2025-07-30 | 42.57 | $14.25 | 296800 |
| 2025-07-29 | 45.39 | $14.45 | 188914 |
| 2025-07-28 | 47.79 | $14.61 | 159400 |
| 2025-07-25 | 50.31 | $14.77 | 117009 |
| 2025-07-24 | 50.16 | $14.76 | 278100 |
| 2025-07-23 | 54.04 | $15.00 | 413519 |
| 2025-07-22 | 47.62 | $14.60 | 251200 |
| 2025-07-21 | 44.10 | $14.41 | 295415 |
| 2025-07-18 | 45.32 | $14.49 | 182693 |
| 2025-07-17 | 47.83 | $14.65 | 228600 |
| 2025-07-16 | 47.83 | $14.65 | 194416 |
| 2025-07-15 | 46.66 | $14.58 | 288000 |
| 2025-07-14 | 48.58 | $14.71 | 362732 |
| 2025-07-11 | 49.02 | $14.74 | 228832 |
| 2025-07-10 | 44.72 | $14.47 | 250425 |
| 2025-07-09 | 41.05 | $14.26 | 345666 |
| 2025-07-08 | 38.66 | $14.13 | 248100 |
| 2025-07-07 | 38.29 | $14.11 | 275620 |
| 2025-07-03 | 40.84 | $14.33 | 136717 |
| 2025-07-02 | 39.09 | $14.23 | 373730 |
| 2025-07-01 | 36.78 | $14.10 | 599500 |
| 2025-06-30 | 36.78 | $14.10 | 250421 |
| 2025-06-27 | 40.87 | $14.48 | 312800 |
| 2025-06-26 | 41.80 | $14.56 | 305300 |
| 2025-06-25 | 37.22 | $14.29 | 245627 |
| 2025-06-24 | 37.05 | $14.28 | 423600 |
| 2025-06-23 | 36.71 | $14.26 | 288006 |
| 2025-06-20 | 38.16 | $14.41 | 123900 |
| 2025-06-18 | 38.54 | $14.45 | 160576 |
| 2025-06-17 | 36.88 | $14.34 | 179142 |
| 2025-06-16 | 36.73 | $14.33 | 789610 |
| 2025-06-13 | 41.01 | $14.80 | 245448 |
| 2025-06-12 | 39.59 | $14.70 | 406406 |
| 2025-06-11 | 37.74 | $14.57 | 559532 |
| 2025-06-10 | 40.95 | $14.92 | 325625 |
| 2025-06-09 | 42.41 | $15.07 | 275238 |
| 2025-06-06 | 42.02 | $15.04 | 193700 |
| 2025-06-05 | 37.98 | $14.74 | 253100 |
| 2025-06-04 | 38.66 | $14.82 | 241500 |
| 2025-06-03 | 39.50 | $14.92 | 322200 |
| 2025-06-02 | 40.86 | $15.08 | 274000 |
| 2025-05-30 | 44.88 | $15.52 | 176500 |
| 2025-05-29 | 42.81 | $15.35 | 533200 |
| 2025-05-28 | 44.30 | $15.51 | 127900 |
| 2025-05-27 | 44.76 | $15.56 | 158700 |
| 2025-05-23 | 42.84 | $15.39 | 82600 |
| 2025-05-22 | 42.16 | $15.33 | 122100 |
| 2025-05-21 | 43.13 | $15.45 | 140116 |
| 2025-05-20 | 46.06 | $15.80 | 169927 |
| 2025-05-19 | 44.10 | $15.61 | 258400 |
| 2025-05-16 | 42.11 | $15.42 | 416819 |
| 2025-05-15 | 46.41 | $15.94 | 228350 |
| 2025-05-14 | 53.62 | $16.66 | 85652 |
| 2025-05-13 | 54.86 | $16.77 | 92800 |
| 2025-05-12 | 51.37 | $16.41 | 139774 |
| 2025-05-09 | 47.52 | $16.05 | 71816 |
| 2025-05-08 | 46.51 | $15.96 | 53805 |
| 2025-05-07 | 45.74 | $15.89 | 83397 |
| 2025-05-06 | 44.99 | $15.82 | 103747 |
| 2025-05-05 | 44.26 | $15.75 | 82300 |
| 2025-05-02 | 46.44 | $16.01 | 58143 |
| 2025-05-01 | 43.38 | $15.71 | 60500 |
| 2025-04-30 | 45.52 | $15.97 | 82338 |
| 2025-04-29 | 47.41 | $16.19 | 63608 |
| 2025-04-28 | 47.83 | $16.24 | 104543 |
| 2025-04-25 | 46.27 | $16.07 | 75911 |
| 2025-04-24 | 45.45 | $15.98 | 98006 |
| 2025-04-23 | 41.68 | $15.58 | 146300 |
| 2025-04-22 | 40.21 | $15.43 | 113357 |
| 2025-04-21 | 37.20 | $15.13 | 127100 |
| 2025-04-17 | 39.53 | $15.50 | 124700 |
| 2025-04-16 | 36.14 | $15.17 | 179330 |
| 2025-04-15 | 36.31 | $15.20 | 217318 |
| 2025-04-14 | 31.68 | $14.76 | 166500 |
| 2025-04-11 | 28.89 | $14.51 | 168147 |
| 2025-04-10 | 29.34 | $14.61 | 231431 |
| 2025-04-09 | 32.84 | $15.32 | 325418 |
| 2025-04-08 | 18.25 | $14.20 | 299727 |
| 2025-04-07 | 19.82 | $14.63 | 532400 |
| 2025-04-04 | 24.94 | $15.71 | 547243 |
| 2025-04-03 | 33.98 | $16.88 | 157400 |
| 2025-04-02 | 35.88 | $17.06 | 115621 |
| 2025-04-01 | 36.63 | $17.13 | 120729 |
| 2025-03-31 | 36.45 | $17.12 | 169100 |
| 2025-03-28 | 40.91 | $17.52 | 113525 |
| 2025-03-27 | 44.40 | $17.79 | 118400 |
| 2025-03-26 | 44.80 | $17.82 | 111141 |
| 2025-03-25 | 44.16 | $17.78 | 132113 |
| 2025-03-24 | 45.03 | $17.85 | 120400 |
| 2025-03-21 | 41.59 | $17.63 | 109900 |
| 2025-03-20 | 42.87 | $17.74 | 87040 |
| 2025-03-19 | 41.79 | $17.67 | 108700 |
| 2025-03-18 | 39.79 | $17.54 | 101500 |
| 2025-03-17 | 38.55 | $17.46 | 116083 |
| 2025-03-14 | 32.99 | $17.12 | 171302 |
| 2025-03-13 | 27.50 | $16.82 | 176610 |
| 2025-03-12 | 29.00 | $17.02 | 164146 |
| 2025-03-11 | 28.44 | $16.99 | 218200 |
| 2025-03-10 | 29.78 | $17.17 | 227105 |
| 2025-03-07 | 31.33 | $17.37 | 166219 |
| 2025-03-06 | 28.13 | $17.19 | 207800 |
| 2025-03-05 | 30.37 | $17.49 | 213067 |
| 2025-03-04 | 32.25 | $17.72 | 146000 |
| 2025-03-03 | 36.22 | $18.15 | 134728 |
| 2025-02-28 | 38.97 | $18.41 | 153600 |
| 2025-02-27 | 31.98 | $18.04 | 129764 |
| 2025-02-26 | 32.85 | $18.13 | 200000 |
| 2025-02-25 | 34.22 | $18.27 | 169210 |
| 2025-02-24 | 33.46 | $18.23 | 245200 |
| 2025-02-21 | 35.50 | $18.44 | 409781 |
| 2025-02-20 | 42.67 | $19.05 | 282158 |
| 2025-02-19 | 60.83 | $20.00 | 150900 |
| 2025-02-18 | 60.83 | $20.00 | 130223 |
| 2025-02-14 | 60.02 | $19.95 | 91600 |
| 2025-02-13 | 60.50 | $19.97 | 86800 |
| 2025-02-12 | 58.14 | $19.82 | 138534 |
| 2025-02-11 | 55.62 | $19.67 | 120516 |
| 2025-02-10 | 53.87 | $19.57 | 63836 |
| 2025-02-07 | 55.75 | $19.66 | 47148 |
| 2025-02-06 | 56.80 | $19.71 | 73100 |
| 2025-02-05 | 55.36 | $19.62 | 86130 |
| 2025-02-04 | 53.91 | $19.53 | 48649 |
| 2025-02-03 | 53.59 | $19.51 | 103700 |
| 2025-01-31 | 55.23 | $19.60 | 50418 |
| 2025-01-30 | 54.19 | $19.53 | 76366 |
| 2025-01-29 | 50.12 | $19.27 | 87001 |
| 2025-01-28 | 53.05 | $19.44 | 47327 |
| 2025-01-27 | 50.46 | $19.28 | 93100 |
| 2025-01-24 | 54.18 | $19.49 | 68100 |
| 2025-01-23 | 56.05 | $19.59 | 45140 |
| 2025-01-22 | 54.10 | $19.46 | 56727 |
| 2025-01-21 | 56.68 | $19.60 | 80800 |
| 2025-01-17 | 52.70 | $19.34 | 74403 |
| 2025-01-16 | 53.05 | $19.36 | 69700 |
| 2025-01-15 | 50.84 | $19.22 | 114000 |
| 2025-01-14 | 48.20 | $19.06 | 103542 |
| 2025-01-13 | 39.71 | $18.62 | 53429 |
| 2025-01-10 | 37.50 | $18.52 | 71900 |
| 2025-01-08 | 41.56 | $18.80 | 103800 |
| 2025-01-07 | 41.86 | $18.82 | 70216 |
| 2025-01-06 | 43.70 | $18.94 | 145600 |
| 2025-01-03 | 49.76 | $19.29 | 93900 |
| 2025-01-02 | 48.20 | $19.21 | 119200 |
| 2024-12-31 | 48.38 | $19.22 | 96400 |
| 2024-12-30 | 57.71 | $19.68 | 114297 |
| 2024-12-27 | 59.36 | $19.75 | 116700 |
| 2024-12-26 | 63.04 | $19.90 | 80934 |
| 2024-12-24 | 61.69 | $19.81 | 55521 |
| 2024-12-23 | 59.16 | $19.65 | 130300 |
| 2024-12-20 | 56.97 | $19.52 | 110900 |
| 2024-12-19 | 53.71 | $19.34 | 175644 |
| 2024-12-18 | 51.57 | $19.23 | 164931 |
| 2024-12-17 | 59.37 | $19.56 | 117600 |
| 2024-12-16 | 66.95 | $19.82 | 98900 |
| 2024-12-13 | 72.35 | $19.98 | 100414 |
| 2024-12-12 | 71.39 | $19.91 | 123800 |
| 2024-12-11 | 69.52 | $19.78 | 83300 |
| 2024-12-10 | 68.63 | $19.72 | 110947 |
| 2024-12-09 | 67.88 | $19.67 | 143905 |
| 2024-12-06 | 64.68 | $19.47 | 69934 |
| 2024-12-05 | 64.51 | $19.46 | 87100 |
| 2024-12-04 | 66.31 | $19.52 | 79500 |
| 2024-12-03 | 66.16 | $19.51 | 68700 |
| 2024-12-02 | 64.36 | $19.39 | 118445 |
| 2024-11-29 | 63.90 | $19.36 | 48500 |
| 2024-11-27 | 62.85 | $19.29 | 141811 |
| 2024-11-26 | 62.55 | $19.27 | 87921 |
| 2024-11-25 | 61.23 | $19.18 | 88639 |
| 2024-11-22 | 62.16 | $19.22 | 97800 |
| 2024-11-21 | 59.85 | $19.06 | 65600 |
| 2024-11-20 | 60.06 | $19.07 | 68736 |
| 2024-11-19 | 61.12 | $19.12 | 56000 |
| 2024-11-18 | 59.64 | $19.01 | 134122 |
| 2024-11-15 | 59.23 | $18.98 | 76330 |
| 2024-11-14 | 62.18 | $19.13 | 145944 |
| 2024-11-13 | 57.49 | $18.78 | 141602 |
| 2024-11-12 | 58.08 | $18.81 | 300500 |
| 2024-11-11 | 48.19 | $18.22 | 133202 |
| 2024-11-08 | 49.70 | $18.30 | 112413 |
| 2024-11-07 | 49.13 | $18.27 | 121800 |
| 2024-11-06 | 48.02 | $18.21 | 104208 |
| 2024-11-05 | 35.76 | $17.66 | 98723 |
| 2024-11-04 | 32.75 | $17.55 | 212120 |
| 2024-11-01 | 40.45 | $18.02 | 103810 |
| 2024-10-31 | 44.01 | $18.19 | 81413 |
| 2024-10-30 | 45.81 | $18.27 | 64817 |
| 2024-10-29 | 46.49 | $18.30 | 94700 |
| 2024-10-28 | 51.29 | $18.50 | 105975 |
| 2024-10-25 | 48.51 | $18.39 | 71300 |
| 2024-10-24 | 51.29 | $18.50 | 109504 |
| 2024-10-23 | 48.48 | $18.39 | 67628 |
| 2024-10-22 | 49.98 | $18.45 | 113800 |
| 2024-10-21 | 52.81 | $18.56 | 101616 |
| 2024-10-18 | 53.59 | $18.59 | 71600 |
| 2024-10-17 | 51.77 | $18.51 | 71829 |
| 2024-10-16 | 54.04 | $18.60 | 83500 |
| 2024-10-15 | 50.86 | $18.46 | 146400 |
| 2024-10-14 | 50.40 | $18.44 | 92014 |
| 2024-10-11 | 48.31 | $18.35 | 97100 |
| 2024-10-10 | 47.84 | $18.33 | 95602 |
| 2024-10-09 | 46.00 | $18.25 | 77700 |
| 2024-10-08 | 46.39 | $18.27 | 100830 |
| 2024-10-07 | 44.38 | $18.18 | 116023 |
| 2024-10-04 | 46.59 | $18.30 | 59600 |
| 2024-10-03 | 45.73 | $18.26 | 74515 |
| 2024-10-02 | 45.52 | $18.25 | 113200 |
| 2024-10-01 | 44.92 | $18.22 | 123598 |
| 2024-09-30 | 49.79 | $18.50 | 143133 |
| 2024-09-27 | 56.91 | $18.84 | 111018 |
| 2024-09-26 | 55.85 | $18.78 | 143000 |
| 2024-09-25 | 55.33 | $18.75 | 162100 |
| 2024-09-24 | 60.54 | $18.98 | 153600 |
| 2024-09-23 | 60.77 | $18.99 | 76900 |
| 2024-09-20 | 59.11 | $18.88 | 95946 |
| 2024-09-19 | 61.36 | $18.98 | 111347 |
| 2024-09-18 | 57.17 | $18.71 | 102100 |
| 2024-09-17 | 58.51 | $18.77 | 159300 |
| 2024-09-16 | 54.83 | $18.55 | 98700 |
| 2024-09-13 | 51.29 | $18.36 | 106100 |
| 2024-09-12 | 46.69 | $18.14 | 76007 |
| 2024-09-11 | 45.12 | $18.07 | 76213 |
| 2024-09-10 | 43.54 | $18.00 | 101600 |
| 2024-09-09 | 45.13 | $18.09 | 109706 |
| 2024-09-06 | 42.24 | $17.96 | 90300 |
| 2024-09-05 | 49.46 | $18.34 | 74112 |
| 2024-09-04 | 48.13 | $18.28 | 84122 |
| 2024-09-03 | 48.33 | $18.29 | 86418 |
| 2024-08-30 | 50.12 | $18.38 | 127200 |
| 2024-08-29 | 52.59 | $18.50 | 98421 |
| 2024-08-28 | 50.46 | $18.39 | 73526 |
| 2024-08-27 | 48.68 | $18.30 | 137600 |
| 2024-08-26 | 49.81 | $18.36 | 166600 |
| 2024-08-23 | 49.81 | $18.36 | 155600 |
| 2024-08-22 | 48.36 | $18.28 | 63900 |
| 2024-08-21 | 48.70 | $18.30 | 61500 |
| 2024-08-20 | 47.66 | $18.24 | 110600 |
| 2024-08-19 | 47.81 | $18.25 | 102148 |
| 2024-08-16 | 46.35 | $18.16 | 53700 |
| 2024-08-15 | 44.02 | $18.02 | 167433 |
| 2024-08-14 | 40.52 | $17.82 | 203600 |
| 2024-08-13 | 39.63 | $17.77 | 266606 |
| 2024-08-12 | 42.16 | $17.98 | 88500 |
| 2024-08-09 | 39.17 | $17.81 | 104600 |
| 2024-08-08 | 38.28 | $17.76 | 81100 |
| 2024-08-07 | 36.33 | $17.65 | 91300 |
| 2024-08-06 | 37.88 | $17.80 | 103208 |
| 2024-08-05 | 31.79 | $17.47 | 310111 |
| 2024-08-02 | 38.14 | $18.06 | 136300 |
| 2024-08-01 | 48.22 | $18.71 | 104844 |
| 2024-07-31 | 52.92 | $18.94 | 91700 |
| 2024-07-30 | 55.14 | $19.04 | 98000 |
| 2024-07-29 | 51.47 | $18.85 | 117946 |
| 2024-07-26 | 48.73 | $18.72 | 85400 |
| 2024-07-25 | 46.76 | $18.63 | 96700 |
| 2024-07-24 | 48.13 | $18.70 | 79823 |
| 2024-07-23 | 52.06 | $18.89 | 65638 |
| 2024-07-22 | 53.36 | $18.95 | 86904 |
| 2024-07-19 | 49.77 | $18.77 | 99744 |
| 2024-07-18 | 52.32 | $18.89 | 140300 |
| 2024-07-17 | 59.30 | $19.18 | 204602 |
| 2024-07-16 | 61.17 | $19.25 | 136142 |
| 2024-07-15 | 62.50 | $19.30 | 155600 |
| 2024-07-12 | 64.93 | $19.39 | 243500 |
| 2024-07-11 | 63.74 | $19.31 | 130300 |
| 2024-07-10 | 66.98 | $19.43 | 150300 |
| 2024-07-09 | 66.30 | $19.38 | 111300 |
| 2024-07-08 | 67.89 | $19.44 | 177222 |
| 2024-07-05 | 67.52 | $19.41 | 203542 |
| 2024-07-03 | 65.77 | $19.27 | 105918 |
| 2024-07-02 | 67.75 | $19.35 | 301533 |
| 2024-07-01 | 58.96 | $18.75 | 247700 |
| 2024-06-28 | 59.74 | $18.78 | 259435 |
| 2024-06-27 | 64.56 | $18.96 | 268141 |
| 2024-06-26 | 68.66 | $19.10 | 139100 |
| 2024-06-25 | 67.54 | $19.02 | 177905 |
| 2024-06-24 | 68.12 | $19.04 | 614822 |
| 2024-06-21 | 63.36 | $18.72 | 136427 |
| 2024-06-20 | 65.09 | $18.78 | 122900 |
| 2024-06-18 | 62.66 | $18.63 | 245600 |
| 2024-06-17 | 60.77 | $18.52 | 172841 |
| 2024-06-14 | 61.04 | $18.53 | 149905 |
| 2024-06-13 | 60.20 | $18.48 | 164057 |
| 2024-06-12 | 63.56 | $18.61 | 146019 |
| 2024-06-11 | 65.42 | $18.68 | 180636 |
| 2024-06-10 | 75.32 | $19.01 | 252065 |
| 2024-06-07 | 72.71 | $18.79 | 144333 |
| 2024-06-06 | 70.98 | $18.66 | 220160 |
| 2024-06-05 | 66.31 | $18.36 | 528305 |
| 2024-06-04 | 65.24 | $18.30 | 255300 |
| 2024-06-03 | 65.57 | $18.31 | 164400 |
| 2024-05-31 | 62.53 | $18.14 | 96737 |
| 2024-05-30 | 63.16 | $18.16 | 107803 |
| 2024-05-29 | 61.71 | $18.08 | 134000 |
| 2024-05-28 | 61.34 | $18.06 | 104703 |
| 2024-05-24 | 60.09 | $17.99 | 138013 |
| 2024-05-23 | 56.66 | $17.81 | 204930 |
| 2024-05-22 | 59.64 | $17.92 | 231600 |
| 2024-05-21 | 61.31 | $17.98 | 314040 |
| 2024-05-20 | 58.94 | $17.85 | 225743 |
| 2024-05-17 | 59.74 | $17.88 | 256900 |
| 2024-05-16 | 58.49 | $17.81 | 1.7M |
| 2024-05-15 | 66.95 | $18.11 | 164912 |
| 2024-05-14 | 67.88 | $18.14 | 344931 |
| 2024-05-13 | 64.77 | $17.94 | 156401 |
| 2024-05-10 | 73.18 | $18.19 | 263713 |
| 2024-05-09 | 69.41 | $17.94 | 263800 |
| 2024-05-08 | 63.34 | $17.63 | 86037 |
| 2024-05-07 | 60.45 | $17.51 | 60129 |
| 2024-05-06 | 63.21 | $17.58 | 73100 |
| 2024-05-03 | 61.04 | $17.49 | 98200 |
| 2024-05-02 | 57.02 | $17.34 | 79082 |
| 2024-05-01 | 57.77 | $17.36 | 53028 |
| 2024-04-30 | 56.96 | $17.33 | 64100 |
| 2024-04-29 | 59.50 | $17.40 | 102725 |
| 2024-04-26 | 58.24 | $17.35 | 168200 |
| 2024-04-25 | 55.33 | $17.24 | 66720 |
| 2024-04-24 | 55.33 | $17.24 | 192828 |
| 2024-04-23 | 54.02 | $17.19 | 108700 |
| 2024-04-22 | 53.50 | $17.17 | 75005 |
| 2024-04-19 | 53.50 | $17.17 | 78349 |
| 2024-04-18 | 51.27 | $17.08 | 97600 |
| 2024-04-17 | 49.20 | $17.00 | 50914 |
| 2024-04-16 | 48.69 | $16.98 | 60900 |
| 2024-04-15 | 48.19 | $16.96 | 99000 |
| 2024-04-12 | 48.19 | $16.96 | 82400 |
| 2024-04-11 | 51.59 | $17.11 | 103118 |
| 2024-04-10 | 49.79 | $17.03 | 109900 |
| 2024-04-09 | 50.24 | $17.05 | 74200 |
| 2024-04-08 | 51.10 | $17.09 | 86800 |
| 2024-04-05 | 50.90 | $17.08 | 91400 |
| 2024-04-04 | 49.32 | $17.00 | 261212 |
| 2024-04-03 | 52.96 | $17.18 | 60600 |
| 2024-04-02 | 52.21 | $17.14 | 81200 |
| 2024-04-01 | 53.01 | $17.18 | 90905 |
| 2024-03-28 | 54.59 | $17.26 | 118000 |
| 2024-03-27 | 50.56 | $17.03 | 170500 |
| 2024-03-26 | 65.72 | $17.66 | 78300 |
| 2024-03-25 | 65.57 | $17.65 | 121100 |
| 2024-03-22 | 64.81 | $17.60 | 79300 |
| 2024-03-21 | 64.81 | $17.60 | 74148 |
| 2024-03-20 | 63.35 | $17.50 | 109100 |
| 2024-03-19 | 61.21 | $17.36 | 88414 |
| 2024-03-18 | 58.59 | $17.20 | 83932 |
| 2024-03-15 | 58.59 | $17.20 | 102401 |
| 2024-03-14 | 54.98 | $16.99 | 126100 |
| 2024-03-13 | 61.26 | $17.25 | 73544 |
| 2024-03-12 | 61.26 | $17.25 | 57600 |
| 2024-03-11 | 58.10 | $17.06 | 71900 |
| 2024-03-08 | 56.87 | $16.99 | 72546 |
| 2024-03-07 | 54.52 | $16.86 | 80543 |
| 2024-03-06 | 52.63 | $16.76 | 70208 |
| 2024-03-05 | 50.48 | $16.65 | 113403 |
| 2024-03-04 | 53.41 | $16.79 | 67720 |
| 2024-03-01 | 52.09 | $16.72 | 74349 |
| 2024-02-29 | 52.91 | $16.76 | 92330 |
| 2024-02-28 | 50.52 | $16.63 | 77248 |
| 2024-02-27 | 56.60 | $16.92 | 157200 |
| 2024-02-26 | 54.82 | $16.82 | 133342 |
| 2024-02-23 | 55.69 | $16.86 | 106705 |
| 2024-02-22 | 58.09 | $16.97 | 220628 |
| 2024-02-21 | 49.18 | $16.50 | 68500 |
| 2024-02-20 | 46.66 | $16.39 | 55500 |
| 2024-02-16 | 46.66 | $16.39 | 51300 |
| 2024-02-15 | 47.04 | $16.41 | 52301 |
| 2024-02-14 | 40.55 | $16.13 | 57100 |
| 2024-02-13 | 39.55 | $16.09 | 72349 |
| 2024-02-12 | 42.63 | $16.27 | 58400 |
| 2024-02-09 | 38.86 | $16.12 | 55008 |
| 2024-02-08 | 36.48 | $16.03 | 135800 |
| 2024-02-07 | 37.40 | $16.09 | 77400 |
| 2024-02-06 | 37.85 | $16.12 | 92610 |
| 2024-02-05 | 38.60 | $16.17 | 60215 |
| 2024-02-02 | 41.05 | $16.33 | 73600 |
| 2024-02-01 | 41.83 | $16.38 | 140400 |
| 2024-01-31 | 41.83 | $16.38 | 147100 |
| 2024-01-30 | 46.15 | $16.65 | 71300 |
| 2024-01-29 | 44.33 | $16.56 | 127100 |
| 2024-01-26 | 47.92 | $16.77 | 77912 |
| 2024-01-25 | 45.53 | $16.65 | 85806 |
| 2024-01-24 | 40.31 | $16.41 | 93555 |
| 2024-01-23 | 41.74 | $16.50 | 62535 |
| 2024-01-22 | 44.21 | $16.65 | 149333 |
| 2024-01-19 | 41.81 | $16.54 | 113105 |
| 2024-01-18 | 43.76 | $16.66 | 57421 |
| 2024-01-17 | 44.92 | $16.73 | 90800 |
| 2024-01-16 | 44.92 | $16.73 | 136900 |
| 2024-01-12 | 49.31 | $16.99 | 82838 |
| 2024-01-11 | 48.01 | $16.92 | 105900 |
| 2024-01-10 | 50.47 | $17.06 | 77742 |
| 2024-01-09 | 52.10 | $17.15 | 62300 |
| 2024-01-08 | 54.13 | $17.26 | 128204 |
| 2024-01-05 | 53.18 | $17.20 | 79504 |
| 2024-01-04 | 53.89 | $17.24 | 99100 |
| 2024-01-03 | 48.56 | $16.91 | 198121 |
| 2024-01-02 | 53.94 | $17.21 | 206808 |
| 2023-12-29 | 57.37 | $17.38 | 112315 |
| 2023-12-28 | 59.04 | $17.46 | 105905 |
| 2023-12-27 | 71.13 | $17.95 | 161900 |
| 2023-12-26 | 70.66 | $17.91 | 157504 |
| 2023-12-22 | 68.09 | $17.70 | 100187 |
| 2023-12-21 | 66.50 | $17.58 | 88800 |
| 2023-12-20 | 64.09 | $17.41 | 135000 |
| 2023-12-19 | 62.75 | $17.32 | 87245 |
| 2023-12-18 | 59.89 | $17.14 | 116700 |
| 2023-12-15 | 62.95 | $17.26 | 133400 |
| 2023-12-14 | 62.64 | $17.24 | 145460 |
| 2023-12-13 | 57.54 | $16.93 | 182412 |
| 2023-12-12 | 57.54 | $16.93 | 87005 |
| 2023-12-11 | 54.85 | $16.78 | 76500 |
| 2023-12-08 | 52.56 | $16.66 | 59700 |
| 2023-12-07 | 53.42 | $16.70 | 91100 |
| 2023-12-06 | 53.84 | $16.72 | 69900 |
| 2023-12-05 | 56.12 | $16.83 | 56948 |
| 2023-12-04 | 56.54 | $16.85 | 119500 |
| 2023-12-01 | 54.12 | $16.70 | 77815 |
| 2023-11-30 | 53.80 | $16.68 | 81000 |
| 2023-11-29 | 52.84 | $16.62 | 59614 |
| 2023-11-28 | 54.08 | $16.69 | 146600 |
| 2023-11-27 | 53.03 | $16.62 | 91300 |
| 2023-11-24 | 53.20 | $16.63 | 102305 |
| 2023-11-22 | 53.67 | $16.66 | 71260 |
| 2023-11-21 | 53.14 | $16.62 | 50900 |
| 2023-11-20 | 53.02 | $16.61 | 233142 |
| 2023-11-17 | 50.73 | $16.43 | 92100 |
| 2023-11-16 | 50.73 | $16.43 | 72200 |
| 2023-11-15 | 54.45 | $16.71 | 56600 |
| 2023-11-14 | 55.70 | $16.80 | 60900 |
| 2023-11-13 | 53.33 | $16.59 | 160842 |
| 2023-11-10 | 59.37 | $17.01 | 137520 |
| 2023-11-09 | 51.40 | $16.37 | 160707 |
| 2023-11-08 | 49.79 | $16.26 | 67220 |
| 2023-11-07 | 51.87 | $16.40 | 59500 |
| 2023-11-06 | 51.87 | $16.40 | 171731 |
| 2023-11-03 | 52.43 | $16.44 | 51800 |
| 2023-11-02 | 49.70 | $16.23 | 81239 |
| 2023-11-01 | 43.23 | $15.79 | 120146 |
| 2023-10-31 | 39.17 | $15.55 | 80100 |
| 2023-10-30 | 40.08 | $15.63 | 48100 |
| 2023-10-27 | 36.96 | $15.45 | 111900 |
| 2023-10-26 | 38.44 | $15.59 | 54705 |
| 2023-10-25 | 38.27 | $15.58 | 54106 |
| 2023-10-24 | 40.69 | $15.81 | 54600 |
| 2023-10-23 | 37.08 | $15.59 | 119700 |
| 2023-10-20 | 42.19 | $16.05 | 92610 |
| 2023-10-19 | 45.14 | $16.28 | 78300 |
| 2023-10-18 | 47.33 | $16.44 | 65800 |
| 2023-10-17 | 54.03 | $16.87 | 105800 |
| 2023-10-16 | 54.71 | $16.91 | 132312 |
| 2023-10-13 | 49.04 | $16.54 | 43300 |
| 2023-10-12 | 49.20 | $16.55 | 57432 |
| 2023-10-11 | 49.97 | $16.60 | 44702 |
| 2023-10-10 | 49.82 | $16.59 | 41000 |
| 2023-10-09 | 50.10 | $16.61 | 54116 |
| 2023-10-06 | 47.86 | $16.45 | 64800 |
| 2023-10-05 | 45.68 | $16.30 | 48210 |
| 2023-10-04 | 45.39 | $16.28 | 89313 |
| 2023-10-03 | 46.33 | $16.36 | 145600 |
| 2023-10-02 | 49.48 | $16.62 | 157540 |
| 2023-09-29 | 56.17 | $17.10 | 223900 |
| 2023-09-28 | 54.84 | $16.99 | 138737 |
| 2023-09-27 | 60.90 | $17.37 | 166213 |
| 2023-09-26 | 58.12 | $17.13 | 135200 |
| 2023-09-25 | 63.48 | $17.43 | 214331 |
| 2023-09-22 | 60.23 | $17.15 | 88050 |
| 2023-09-21 | 56.42 | $16.86 | 123900 |
| 2023-09-20 | 63.17 | $17.20 | 169128 |
| 2023-09-19 | 60.53 | $17.00 | 129747 |
| 2023-09-18 | 58.70 | $16.87 | 201400 |
| 2023-09-15 | 57.40 | $16.78 | 142111 |
| 2023-09-14 | 53.21 | $16.51 | 87831 |
| 2023-09-13 | 50.29 | $16.34 | 69713 |
| 2023-09-12 | 50.82 | $16.37 | 108600 |
| 2023-09-11 | 52.40 | $16.46 | 197700 |
| 2023-09-08 | 54.55 | $16.58 | 92519 |
| 2023-09-07 | 53.18 | $16.49 | 124738 |
| 2023-09-06 | 47.13 | $16.13 | 98920 |
| 2023-09-05 | 50.03 | $16.30 | 95307 |
| 2023-09-01 | 56.01 | $16.61 | 50400 |
| 2023-08-31 | 51.96 | $16.38 | 124900 |
| 2023-08-30 | 57.17 | $16.62 | 71800 |
| 2023-08-29 | 56.48 | $16.58 | 83400 |
| 2023-08-28 | 55.28 | $16.51 | 78717 |
| 2023-08-25 | 54.43 | $16.46 | 79001 |
| 2023-08-24 | 52.72 | $16.36 | 58500 |
| 2023-08-23 | 53.48 | $16.40 | 153238 |
| 2023-08-22 | 51.48 | $16.28 | 126331 |
| 2023-08-21 | 57.78 | $16.60 | 69000 |
| 2023-08-18 | 57.31 | $16.57 | 107100 |
| 2023-08-17 | 55.45 | $16.45 | 52200 |
| 2023-08-16 | 58.48 | $16.60 | 286101 |
| 2023-08-15 | 61.91 | $16.76 | 78848 |
| 2023-08-14 | 68.07 | $17.02 | 157301 |
| 2023-08-11 | 68.83 | $17.05 | 345446 |
| 2023-08-10 | 63.61 | $16.64 | 176700 |
| 2023-08-09 | 64.36 | $16.67 | 55842 |
| 2023-08-08 | 63.68 | $16.62 | 92739 |
| 2023-08-07 | 65.58 | $16.70 | 61900 |
| 2023-08-04 | 64.19 | $16.59 | 60820 |
| 2023-08-03 | 63.81 | $16.56 | 49000 |
| 2023-08-02 | 69.13 | $16.79 | 123219 |
| 2023-08-01 | 68.25 | $16.71 | 102328 |
| 2023-07-31 | 69.90 | $16.78 | 94627 |
| 2023-07-28 | 72.51 | $16.89 | 123811 |
| 2023-07-27 | 71.11 | $16.74 | 183747 |
| 2023-07-26 | 76.80 | $16.97 | 137931 |
| 2023-07-25 | 73.87 | $16.63 | 146000 |
| 2023-07-24 | 76.02 | $16.71 | 169700 |
| 2023-07-21 | 73.35 | $16.42 | 152036 |
| 2023-07-20 | 72.02 | $16.29 | 144500 |
| 2023-07-19 | 77.98 | $16.50 | 133248 |
| 2023-07-18 | 79.47 | $16.55 | 145500 |
| 2023-07-17 | 77.69 | $16.33 | 214100 |
| 2023-07-14 | 76.55 | $16.20 | 171302 |
| 2023-07-13 | 76.01 | $16.14 | 151375 |
| 2023-07-12 | 74.33 | $15.96 | 148000 |
| 2023-07-11 | 73.14 | $15.84 | 155000 |
| 2023-07-10 | 72.94 | $15.82 | 142428 |
| 2023-07-07 | 73.72 | $15.85 | 190802 |
| 2023-07-06 | 72.02 | $15.67 | 198800 |
| 2023-07-05 | 71.23 | $15.59 | 282839 |
| 2023-07-03 | 71.47 | $15.60 | 224019 |
| 2023-06-30 | 66.59 | $15.14 | 225958 |
| 2023-06-29 | 59.94 | $14.67 | 206500 |
| 2023-06-28 | 65.19 | $14.87 | 177744 |
| 2023-06-27 | 63.99 | $14.79 | 141951 |
| 2023-06-26 | 61.30 | $14.62 | 144306 |
| 2023-06-23 | 58.72 | $14.47 | 156300 |
| 2023-06-22 | 63.85 | $14.66 | 164614 |
| 2023-06-21 | 64.41 | $14.68 | 132000 |
| 2023-06-20 | 64.11 | $14.66 | 141501 |
| 2023-06-16 | 61.65 | $14.50 | 65000 |
| 2023-06-15 | 61.90 | $14.51 | 76023 |
| 2023-06-14 | 58.52 | $14.30 | 102800 |
| 2023-06-13 | 59.24 | $14.33 | 92430 |
| 2023-06-12 | 59.47 | $14.34 | 107300 |
| 2023-06-09 | 55.18 | $14.08 | 137345 |
| 2023-06-08 | 54.11 | $14.02 | 143700 |
| 2023-06-07 | 53.59 | $13.99 | 263830 |
| 2023-06-06 | 50.93 | $13.84 | 199325 |
| 2023-06-05 | 49.08 | $13.74 | 123400 |
| 2023-06-02 | 47.39 | $13.65 | 204921 |
| 2023-06-01 | 47.01 | $13.63 | 65500 |
| 2023-05-31 | 44.20 | $13.48 | 56300 |
| 2023-05-30 | 44.50 | $13.50 | 60600 |
| 2023-05-26 | 46.29 | $13.62 | 70341 |
| 2023-05-25 | 43.60 | $13.47 | 69300 |
| 2023-05-24 | 47.84 | $13.75 | 71934 |
| 2023-05-23 | 48.00 | $13.76 | 125625 |
| 2023-05-22 | 47.67 | $13.74 | 146900 |
| 2023-05-19 | 48.40 | $13.79 | 174602 |
| 2023-05-18 | 47.80 | $13.75 | 85500 |
| 2023-05-17 | 49.03 | $13.84 | 101032 |
| 2023-05-16 | 45.63 | $13.61 | 102500 |
| 2023-05-15 | 47.32 | $13.74 | 95967 |
| 2023-05-12 | 48.51 | $13.83 | 82400 |
| 2023-05-11 | 45.02 | $13.59 | 70100 |
| 2023-05-10 | 46.26 | $13.69 | 97943 |
| 2023-05-09 | 43.75 | $13.52 | 79885 |
| 2023-05-08 | 45.04 | $13.63 | 89821 |
| 2023-05-05 | 42.86 | $13.48 | 93800 |
| 2023-05-04 | 39.03 | $13.23 | 110294 |
| 2023-05-03 | 43.22 | $13.61 | 60042 |
| 2023-05-02 | 44.04 | $13.68 | 109521 |
| 2023-05-01 | 48.17 | $14.01 | 76614 |
| 2023-04-28 | 49.37 | $14.10 | 57443 |
| 2023-04-27 | 48.97 | $14.07 | 185521 |
| 2023-04-26 | 44.95 | $13.78 | 179231 |
| 2023-04-25 | 46.39 | $13.90 | 118000 |
| 2023-04-24 | 51.17 | $14.27 | 51431 |
| 2023-04-21 | 52.28 | $14.35 | 59519 |
| 2023-04-20 | 52.03 | $14.33 | 63500 |
| 2023-04-19 | 55.43 | $14.58 | 29000 |
| 2023-04-18 | 53.59 | $14.42 | 66400 |
| 2023-04-17 | 56.65 | $14.64 | 122500 |
| 2023-04-14 | 52.04 | $14.25 | 94400 |
| 2023-04-13 | 53.71 | $14.37 | 100616 |
| 2023-04-12 | 51.36 | $14.18 | 105258 |
| 2023-04-11 | 47.63 | $13.90 | 164848 |
| 2023-04-10 | 41.05 | $13.47 | 81200 |
| 2023-04-06 | 41.74 | $13.53 | 52247 |
| 2023-04-05 | 41.74 | $13.53 | 50600 |
| 2023-04-04 | 42.50 | $13.60 | 133600 |
| 2023-04-03 | 43.80 | $13.72 | 163526 |
| 2023-03-31 | 42.41 | $13.62 | 113191 |
| 2023-03-30 | 41.30 | $13.54 | 108000 |
| 2023-03-29 | 44.22 | $13.83 | 146973 |
| 2023-03-28 | 43.44 | $13.77 | 73715 |
| 2023-03-27 | 43.44 | $13.77 | 139400 |
| 2023-03-24 | 41.96 | $13.65 | 79006 |
| 2023-03-23 | 39.33 | $13.44 | 109607 |
| 2023-03-22 | 39.41 | $13.45 | 162400 |
| 2023-03-21 | 42.12 | $13.78 | 99645 |
| 2023-03-20 | 38.07 | $13.45 | 112533 |
| 2023-03-17 | 37.95 | $13.44 | 248348 |
| 2023-03-16 | 42.51 | $14.00 | 180180 |
| 2023-03-15 | 38.09 | $13.65 | 120104 |
| 2023-03-14 | 41.94 | $14.09 | 215800 |
| 2023-03-13 | 39.57 | $13.91 | 160600 |
| 2023-03-10 | 42.21 | $14.20 | 181441 |
| 2023-03-09 | 48.36 | $14.78 | 160500 |
| 2023-03-08 | 55.96 | $15.35 | 97431 |
| 2023-03-07 | 57.46 | $15.45 | 101504 |
| 2023-03-06 | 62.93 | $15.79 | 89304 |
| 2023-03-03 | 62.33 | $15.73 | 94200 |
| 2023-03-02 | 59.53 | $15.46 | 59600 |
| 2023-03-01 | 59.31 | $15.44 | 78800 |
| 2023-02-28 | 63.61 | $15.71 | 93441 |
| 2023-02-27 | 62.06 | $15.55 | 165810 |
| 2023-02-24 | 65.19 | $15.74 | 178800 |
| 2023-02-23 | 60.51 | $15.27 | 150939 |
| 2023-02-22 | 54.45 | $14.78 | 61236 |
| 2023-02-21 | 50.15 | $14.49 | 41334 |
| 2023-02-17 | 53.64 | $14.70 | 97217 |
| 2023-02-16 | 49.51 | $14.44 | 80914 |
| 2023-02-15 | 53.70 | $14.68 | 76320 |
| 2023-02-14 | 54.06 | $14.70 | 81623 |
| 2023-02-13 | 55.30 | $14.77 | 72546 |
| 2023-02-10 | 56.00 | $14.81 | 121300 |
| 2023-02-09 | 53.93 | $14.66 | 87540 |
| 2023-02-08 | 62.50 | $15.12 | 60507 |
| 2023-02-07 | 67.13 | $15.33 | 58900 |
| 2023-02-06 | 67.81 | $15.36 | 39510 |
| 2023-02-03 | 69.60 | $15.44 | 43513 |
| 2023-02-02 | 68.31 | $15.31 | 94000 |
| 2023-02-01 | 67.50 | $15.23 | 48200 |
| 2023-01-31 | 66.90 | $15.17 | 105400 |
| 2023-01-30 | 63.12 | $14.82 | 90700 |
| 2023-01-27 | 66.85 | $15.00 | 68900 |
| 2023-01-26 | 63.68 | $14.72 | 94500 |
| 2023-01-25 | 64.95 | $14.78 | 107800 |
| 2023-01-24 | 63.57 | $14.66 | 110743 |
| 2023-01-23 | 60.65 | $14.42 | 42900 |
| 2023-01-20 | 58.67 | $14.27 | 42507 |
| 2023-01-19 | 58.67 | $14.27 | 65700 |
| 2023-01-18 | 59.75 | $14.33 | 56405 |
| 2023-01-17 | 61.74 | $14.44 | 77200 |
| 2023-01-13 | 59.29 | $14.23 | 58000 |
| 2023-01-12 | 63.32 | $14.45 | 74945 |
| 2023-01-11 | 56.86 | $13.94 | 43500 |
| 2023-01-10 | 57.81 | $13.99 | 92217 |
| 2023-01-09 | 56.14 | $13.87 | 110700 |
| 2023-01-06 | 47.22 | $13.33 | 83400 |
| 2023-01-05 | 45.87 | $13.26 | 35800 |
| 2023-01-04 | 48.75 | $13.43 | 80400 |
| 2023-01-03 | 45.90 | $13.28 | 128200 |
| 2022-12-30 | 34.30 | $12.78 | 122320 |
| 2022-12-29 | 34.03 | $12.77 | 128900 |
| 2022-12-28 | 36.75 | $12.96 | 104011 |
| 2022-12-27 | 39.58 | $13.14 | 66900 |
| 2022-12-23 | 39.09 | $13.12 | 62300 |
| 2022-12-22 | 39.40 | $13.14 | 116400 |
| 2022-12-21 | 38.48 | $13.10 | 93941 |
| 2022-12-20 | 36.41 | $13.01 | 78200 |
| 2022-12-19 | 34.56 | $12.93 | 104000 |
| 2022-12-16 | 35.42 | $13.00 | 76423 |
| 2022-12-15 | 38.11 | $13.21 | 93833 |
| 2022-12-14 | 38.51 | $13.24 | 54400 |
| 2022-12-13 | 40.95 | $13.42 | 87536 |
| 2022-12-12 | 40.15 | $13.38 | 86210 |
| 2022-12-09 | 40.15 | $13.38 | 35160 |
| 2022-12-08 | 40.15 | $13.38 | 84200 |
| 2022-12-07 | 40.98 | $13.45 | 57022 |
| 2022-12-06 | 41.33 | $13.48 | 78911 |
| 2022-12-05 | 42.83 | $13.61 | 82900 |
| 2022-12-02 | 47.78 | $14.00 | 66700 |
| 2022-12-01 | 48.47 | $14.05 | 100700 |
| 2022-11-30 | 47.47 | $13.98 | 116441 |
| 2022-11-29 | 44.09 | $13.75 | 85452 |
| 2022-11-28 | 44.69 | $13.80 | 63638 |
| 2022-11-25 | 48.53 | $14.11 | 49400 |
| 2022-11-23 | 47.42 | $14.03 | 74600 |
| 2022-11-22 | 47.91 | $14.07 | 57900 |
| 2022-11-21 | 44.50 | $13.82 | 79900 |
| 2022-11-18 | 43.52 | $13.75 | 66000 |
| 2022-11-17 | 45.26 | $13.91 | 28524 |
| 2022-11-16 | 46.25 | $14.00 | 101800 |
| 2022-11-15 | 47.57 | $14.12 | 95804 |
| 2022-11-14 | 42.66 | $13.74 | 85900 |
| 2022-11-11 | 45.08 | $13.97 | 110310 |
| 2022-11-10 | 46.28 | $14.08 | 134845 |
| 2022-11-09 | 48.62 | $14.29 | 71505 |
| 2022-11-08 | 46.92 | $14.15 | 120831 |
| 2022-11-07 | 48.78 | $14.32 | 49800 |
| 2022-11-04 | 43.25 | $13.88 | 59500 |
| 2022-11-03 | 38.66 | $13.56 | 70700 |
| 2022-11-02 | 38.51 | $13.55 | 52601 |
| 2022-11-01 | 39.05 | $13.61 | 49244 |
| 2022-10-31 | 41.51 | $13.88 | 189500 |
| 2022-10-28 | 38.65 | $13.67 | 94700 |
| 2022-10-27 | 30.15 | $13.12 | 41500 |
| 2022-10-26 | 31.27 | $13.27 | 60800 |
| 2022-10-25 | 30.95 | $13.25 | 70800 |
| 2022-10-24 | 24.67 | $12.88 | 55162 |
| 2022-10-21 | 23.60 | $12.82 | 129212 |
| 2022-10-20 | 24.04 | $12.90 | 92243 |
| 2022-10-19 | 24.90 | $13.06 | 53100 |
| 2022-10-18 | 26.13 | $13.28 | 56300 |
| 2022-10-17 | 25.82 | $13.26 | 109900 |
| 2022-10-14 | 25.05 | $13.21 | 66416 |
| 2022-10-13 | 26.67 | $13.52 | 133400 |
| 2022-10-12 | 21.72 | $13.20 | 91700 |
| 2022-10-11 | 18.62 | $13.01 | 117135 |
| 2022-10-10 | 18.69 | $13.03 | 118305 |
| 2022-10-07 | 20.86 | $13.58 | 113600 |
| 2022-10-06 | 23.28 | $14.10 | 89037 |
| 2022-10-05 | 28.19 | $14.92 | 112400 |
| 2022-10-04 | 25.46 | $14.77 | 327500 |
| 2022-10-03 | 26.21 | $14.89 | 92900 |
| 2022-09-30 | 27.04 | $15.02 | 71600 |
| 2022-09-29 | 28.35 | $15.22 | 101200 |
| 2022-09-28 | 34.25 | $15.97 | 57240 |
| 2022-09-27 | 33.02 | $15.90 | 92217 |
| 2022-09-26 | 31.26 | $15.80 | 74847 |
| 2022-09-23 | 38.32 | $16.54 | 66100 |
| 2022-09-22 | 44.97 | $17.05 | 95621 |
| 2022-09-21 | 47.42 | $17.21 | 55300 |
| 2022-09-20 | 47.57 | $17.22 | 36000 |
| 2022-09-19 | 53.33 | $17.57 | 59300 |
| 2022-09-16 | 56.68 | $17.75 | 106843 |
| 2022-09-15 | 58.23 | $17.83 | 64606 |
| 2022-09-14 | 62.04 | $18.02 | 49830 |
| 2022-09-13 | 61.54 | $17.98 | 117735 |
| 2022-09-12 | 63.96 | $18.10 | 119500 |
| 2022-09-09 | 59.97 | $17.78 | 63343 |
| 2022-09-08 | 59.03 | $17.71 | 50146 |
| 2022-09-07 | 56.67 | $17.54 | 45500 |
| 2022-09-06 | 54.48 | $17.39 | 53105 |
| 2022-09-02 | 54.66 | $17.40 | 72322 |
| 2022-09-01 | 50.75 | $17.14 | 84005 |
| 2022-08-31 | 56.04 | $17.44 | 45600 |
| 2022-08-30 | 52.25 | $17.20 | 92000 |
| 2022-08-29 | 57.34 | $17.46 | 34500 |
| 2022-08-26 | 57.75 | $17.48 | 38000 |
| 2022-08-25 | 59.37 | $17.56 | 58100 |
| 2022-08-24 | 61.62 | $17.67 | 41017 |
| 2022-08-23 | 62.44 | $17.71 | 43631 |
| 2022-08-22 | 62.83 | $17.73 | 52400 |
| 2022-08-19 | 62.49 | $17.70 | 42835 |
| 2022-08-18 | 68.86 | $18.02 | 56646 |
| 2022-08-17 | 67.79 | $17.91 | 38321 |
| 2022-08-16 | 68.61 | $17.95 | 64219 |
| 2022-08-15 | 70.21 | $18.03 | 94600 |
| 2022-08-12 | 67.70 | $17.75 | 78400 |
| 2022-08-11 | 62.43 | $17.26 | 52246 |
| 2022-08-10 | 59.89 | $17.06 | 45200 |
| 2022-08-09 | 58.42 | $16.95 | 42400 |
| 2022-08-08 | 54.23 | $16.66 | 90200 |
| 2022-08-05 | 53.30 | $16.60 | 35131 |
| 2022-08-04 | 53.00 | $16.58 | 27849 |
| 2022-08-03 | 53.99 | $16.64 | 30400 |
| 2022-08-02 | 53.30 | $16.59 | 31310 |
| 2022-08-01 | 54.55 | $16.67 | 30100 |
| 2022-07-29 | 53.65 | $16.60 | 57500 |
| 2022-07-28 | 54.53 | $16.66 | 53800 |
| 2022-07-27 | 52.16 | $16.47 | 39600 |
| 2022-07-26 | 47.97 | $16.16 | 25748 |
| 2022-07-25 | 48.76 | $16.22 | 48100 |
| 2022-07-22 | 52.57 | $16.50 | 39500 |
| 2022-07-21 | 51.68 | $16.43 | 44346 |
| 2022-07-20 | 50.66 | $16.35 | 40100 |
| 2022-07-19 | 49.66 | $16.27 | 54600 |
| 2022-07-18 | 49.41 | $16.25 | 79100 |
| 2022-07-15 | 45.52 | $15.94 | 50002 |
| 2022-07-14 | 43.52 | $15.79 | 35100 |
| 2022-07-13 | 44.03 | $15.84 | 41400 |
| 2022-07-12 | 43.91 | $15.83 | 42300 |
| 2022-07-11 | 42.69 | $15.73 | 26200 |
| 2022-07-08 | 45.81 | $16.06 | 53145 |
| 2022-07-07 | 49.45 | $16.41 | 121045 |
| 2022-07-06 | 43.20 | $15.90 | 89200 |
| 2022-07-05 | 40.45 | $15.70 | 138400 |
| 2022-07-01 | 39.34 | $15.62 | 107905 |
| 2022-06-30 | 37.68 | $15.50 | 80923 |
| 2022-06-29 | 34.56 | $15.28 | 61434 |
| 2022-06-28 | 40.52 | $15.96 | 104221 |
| 2022-06-27 | 38.75 | $15.84 | 82000 |
| 2022-06-24 | 33.92 | $15.53 | 48034 |
| 2022-06-23 | 30.75 | $15.34 | 45541 |
| 2022-06-22 | 32.14 | $15.52 | 38003 |
| 2022-06-21 | 33.08 | $15.64 | 49400 |
| 2022-06-17 | 32.77 | $15.62 | 76900 |
| 2022-06-16 | 30.61 | $15.48 | 140726 |
| 2022-06-15 | 35.05 | $16.06 | 157515 |
| 2022-06-14 | 36.79 | $16.26 | 201157 |
| 2022-06-13 | 40.23 | $16.62 | 124906 |
| 2022-06-10 | 49.19 | $17.36 | 119300 |
| 2022-06-09 | 46.43 | $17.18 | 36832 |
| 2022-06-08 | 46.83 | $17.21 | 63900 |
| 2022-06-07 | 49.69 | $17.42 | 69300 |
| 2022-06-06 | 49.41 | $17.40 | 83907 |
| 2022-06-03 | 44.90 | $17.09 | 47308 |
| 2022-06-02 | 50.88 | $17.52 | 78200 |
| 2022-06-01 | 50.59 | $17.50 | 83002 |
| 2022-05-31 | 49.31 | $17.41 | 47200 |
| 2022-05-27 | 51.87 | $17.59 | 94147 |
| 2022-05-26 | 47.08 | $17.26 | 71649 |
| 2022-05-25 | 47.22 | $17.27 | 84500 |
| 2022-05-24 | 41.83 | $16.93 | 60146 |
| 2022-05-23 | 39.94 | $16.82 | 77905 |
| 2022-05-20 | 40.74 | $16.89 | 146100 |
| 2022-05-19 | 43.58 | $17.13 | 81700 |
| 2022-05-18 | 48.23 | $17.48 | 76520 |
| 2022-05-17 | 50.89 | $17.66 | 46225 |
| 2022-05-16 | 49.87 | $17.59 | 67300 |
| 2022-05-13 | 40.07 | $17.01 | 61335 |
| 2022-05-12 | 40.33 | $17.03 | 167133 |
| 2022-05-11 | 40.15 | $17.02 | 68800 |
| 2022-05-10 | 39.62 | $16.99 | 187300 |
| 2022-05-09 | 43.78 | $17.33 | 76000 |
| 2022-05-06 | 48.95 | $17.69 | 70241 |
| 2022-05-05 | 49.41 | $17.72 | 96500 |
| 2022-05-04 | 48.95 | $17.69 | 58248 |
| 2022-05-03 | 46.50 | $17.53 | 70313 |
| 2022-05-02 | 39.03 | $17.10 | 232349 |
| 2022-04-29 | 48.26 | $17.72 | 137539 |
| 2022-04-28 | 46.32 | $17.62 | 137568 |
| 2022-04-27 | 45.14 | $17.56 | 103425 |
| 2022-04-26 | 48.69 | $17.77 | 155800 |
| 2022-04-25 | 52.41 | $17.97 | 145600 |
| 2022-04-22 | 52.99 | $18.00 | 173544 |
| 2022-04-21 | 52.99 | $18.00 | 307654 |
| 2022-04-20 | 47.01 | $17.66 | 603420 |
| 2022-04-19 | 50.23 | $17.84 | 763613 |
| 2022-04-18 | 54.34 | $18.05 | 348547 |
| 2022-04-14 | 49.47 | $17.79 | 20147 |
| 2022-04-13 | 50.66 | $17.85 | 54000 |
| 2022-04-12 | 47.47 | $17.69 | 16904 |
| 2022-04-11 | 51.84 | $17.91 | 28100 |
| 2022-04-08 | 46.76 | $17.67 | 54633 |
| 2022-04-07 | 48.80 | $17.77 | 31617 |
| 2022-04-06 | 49.41 | $17.80 | 52900 |
| 2022-04-05 | 53.46 | $17.99 | 51100 |
| 2022-04-04 | 51.68 | $17.90 | 61200 |
| 2022-04-01 | 51.48 | $17.89 | 46700 |
| 2022-03-31 | 49.74 | $17.80 | 44502 |
| 2022-03-30 | 47.35 | $17.68 | 42533 |
| 2022-03-29 | 55.03 | $18.05 | 104700 |
| 2022-03-28 | 51.16 | $17.86 | 112002 |
| 2022-03-25 | 51.16 | $17.86 | 56522 |
| 2022-03-24 | 52.23 | $17.91 | 44220 |
| 2022-03-23 | 53.94 | $17.99 | 55600 |
| 2022-03-22 | 53.76 | $17.98 | 64017 |
| 2022-03-21 | 53.96 | $17.99 | 136000 |
| 2022-03-18 | 52.10 | $17.88 | 62218 |
| 2022-03-17 | 48.31 | $17.67 | 52300 |
| 2022-03-16 | 47.55 | $17.63 | 55503 |
| 2022-03-15 | 47.72 | $17.64 | 60615 |
| 2022-03-14 | 49.85 | $17.77 | 77005 |
| 2022-03-11 | 45.97 | $17.55 | 124143 |
| 2022-03-10 | 41.26 | $17.31 | 117243 |
| 2022-03-09 | 40.44 | $17.27 | 228528 |
| 2022-03-08 | 41.12 | $17.32 | 177312 |
| 2022-03-07 | 44.87 | $17.58 | 119700 |
| 2022-03-04 | 43.36 | $17.50 | 114300 |
| 2022-03-03 | 45.58 | $17.65 | 61718 |
| 2022-03-02 | 46.64 | $17.72 | 105926 |
| 2022-03-01 | 42.46 | $17.49 | 142739 |
| 2022-02-28 | 41.71 | $17.45 | 103317 |
| 2022-02-25 | 39.06 | $17.31 | 74400 |
| 2022-02-24 | 36.10 | $17.16 | 144107 |
| 2022-02-23 | 38.09 | $17.33 | 135021 |
| 2022-02-22 | 41.55 | $17.60 | 86400 |
| 2022-02-18 | 44.09 | $17.78 | 90734 |
| 2022-02-17 | 42.42 | $17.69 | 64400 |
| 2022-02-16 | 45.73 | $17.92 | 121000 |
| 2022-02-15 | 42.19 | $17.73 | 73112 |
| 2022-02-14 | 45.14 | $17.93 | 112000 |
| 2022-02-11 | 48.35 | $18.13 | 78100 |
| 2022-02-10 | 45.00 | $17.95 | 85532 |
| 2022-02-09 | 46.93 | $18.07 | 41587 |
| 2022-02-08 | 49.98 | $18.25 | 124430 |
| 2022-02-07 | 49.28 | $18.21 | 53400 |
| 2022-02-04 | 52.40 | $18.39 | 52344 |
| 2022-02-03 | 51.09 | $18.31 | 36900 |
| 2022-02-02 | 53.71 | $18.46 | 45300 |
| 2022-02-01 | 53.89 | $18.47 | 78617 |
| 2022-01-31 | 50.68 | $18.26 | 147800 |
| 2022-01-28 | 42.96 | $17.83 | 102315 |
| 2022-01-27 | 44.34 | $17.92 | 81647 |
| 2022-01-26 | 45.57 | $18.00 | 123700 |
| 2022-01-25 | 45.57 | $18.00 | 129532 |
| 2022-01-24 | 42.11 | $17.81 | 174531 |
| 2022-01-21 | 42.93 | $17.87 | 124342 |
| 2022-01-20 | 46.20 | $18.10 | 79040 |
| 2022-01-19 | 46.20 | $18.10 | 69923 |
| 2022-01-18 | 48.37 | $18.25 | 103300 |
| 2022-01-14 | 47.12 | $18.17 | 157800 |
| 2022-01-13 | 49.40 | $18.33 | 154520 |
| 2022-01-12 | 46.14 | $18.12 | 95700 |
| 2022-01-11 | 44.86 | $18.04 | 61822 |
| 2022-01-10 | 44.22 | $18.00 | 78803 |
| 2022-01-07 | 43.45 | $17.95 | 80304 |
| 2022-01-06 | 43.30 | $17.94 | 76200 |
| 2022-01-05 | 42.00 | $17.85 | 150011 |
| 2022-01-04 | 42.41 | $17.89 | 90616 |
| 2022-01-03 | 42.51 | $17.90 | 120336 |
| 2021-12-31 | 38.41 | $17.60 | 190300 |
| 2021-12-30 | 38.93 | $17.66 | 159210 |
| 2021-12-29 | 43.06 | $18.10 | 223700 |
| 2021-12-28 | 42.40 | $18.05 | 206621 |
| 2021-12-27 | 41.76 | $18.00 | 151000 |
| 2021-12-23 | 41.51 | $17.98 | 93434 |
| 2021-12-22 | 41.68 | $18.00 | 126200 |
| 2021-12-21 | 40.88 | $17.93 | 125700 |
| 2021-12-20 | 39.08 | $17.77 | 189100 |
| 2021-12-17 | 43.06 | $18.28 | 109338 |
| 2021-12-16 | 46.78 | $18.70 | 75630 |
| 2021-12-15 | 53.59 | $19.35 | 156709 |
| 2021-12-14 | 48.43 | $18.88 | 181607 |
| 2021-12-13 | 37.82 | $18.12 | 78419 |
| 2021-12-10 | 42.90 | $18.58 | 39017 |
| 2021-12-09 | 44.37 | $18.70 | 127042 |
| 2021-12-08 | 42.00 | $18.55 | 95800 |
| 2021-12-07 | 42.00 | $18.55 | 105300 |
| 2021-12-06 | 42.88 | $18.63 | 68507 |
| 2021-12-03 | 41.72 | $18.55 | 54315 |
| 2021-12-02 | 42.23 | $18.60 | 103348 |
| 2021-12-01 | 40.15 | $18.45 | 93500 |
| 2021-11-30 | 42.27 | $18.67 | 91200 |
| 2021-11-29 | 41.61 | $18.62 | 74700 |
| 2021-11-26 | 38.50 | $18.39 | 42100 |
| 2021-11-24 | 37.26 | $18.30 | 71606 |
| 2021-11-23 | 35.90 | $18.20 | 143200 |
| 2021-11-22 | 36.50 | $18.28 | 156700 |
| 2021-11-19 | 38.02 | $18.48 | 171043 |
| 2021-11-18 | 40.50 | $18.79 | 131900 |
| 2021-11-17 | 40.99 | $18.85 | 228200 |
| 2021-11-16 | 42.20 | $19.00 | 926500 |
| 2021-11-15 | 56.82 | $20.37 | 22703 |
| 2021-11-12 | 63.19 | $20.79 | 33700 |
| 2021-11-11 | 59.15 | $20.40 | 39244 |
| 2021-11-10 | 54.52 | $20.02 | 21300 |
| 2021-11-09 | 52.08 | $19.84 | 17123 |
| 2021-11-08 | 48.28 | $19.58 | 22700 |
| 2021-11-05 | 51.57 | $19.80 | 7605 |
| 2021-11-04 | 45.28 | $19.41 | 41936 |
| 2021-11-03 | 44.76 | $19.38 | 36609 |
| 2021-11-02 | 48.12 | $19.61 | 27643 |
| 2021-11-01 | 51.81 | $19.84 | 41621 |
| 2021-10-29 | 56.27 | $20.09 | 10627 |
| 2021-10-28 | 58.17 | $20.19 | 13810 |
| 2021-10-27 | 57.90 | $20.17 | 16300 |
| 2021-10-26 | 57.11 | $20.11 | 24400 |
| 2021-10-25 | 65.69 | $20.55 | 39723 |
| 2021-10-22 | 64.90 | $20.48 | 4326 |
| 2021-10-21 | 66.15 | $20.54 | 7222 |
| 2021-10-20 | 65.41 | $20.47 | 12934 |
| 2021-10-19 | 65.60 | $20.48 | 12716 |
| 2021-10-18 | 65.98 | $20.50 | 33600 |
| 2021-10-15 | 73.97 | $20.90 | 70700 |
| 2021-10-14 | 69.90 | $20.43 | 30600 |
| 2021-10-13 | 69.71 | $20.41 | 95800 |
| 2021-10-12 | 66.01 | $20.05 | 39400 |
| 2021-10-11 | 64.53 | $19.92 | 21914 |
| 2021-10-08 | 61.18 | $19.65 | 28400 |
| 2021-10-07 | 58.27 | $19.44 | 29200 |
| 2021-10-06 | 57.55 | $19.39 | 35803 |
| 2021-10-05 | 55.96 | $19.28 | 15800 |
| 2021-10-04 | 55.82 | $19.27 | 32244 |
| 2021-10-01 | 58.14 | $19.40 | 43500 |
| 2021-09-30 | 54.39 | $19.13 | 39521 |
| 2021-09-29 | 50.15 | $18.86 | 21500 |
| 2021-09-28 | 57.28 | $19.24 | 51800 |
| 2021-09-27 | 59.17 | $19.33 | 41100 |
| 2021-09-24 | 54.22 | $19.02 | 1.1M |
| 2021-09-23 | 53.88 | $19.00 | 36200 |
| 2021-09-22 | 52.53 | $18.92 | 41249 |
| 2021-09-21 | 54.03 | $19.00 | 18027 |
| 2021-09-20 | 54.03 | $19.00 | 44830 |
| 2021-09-17 | 54.03 | $19.00 | 262019 |
| 2021-09-16 | 52.88 | $18.92 | 28300 |
| 2021-09-15 | 50.67 | $18.77 | 65406 |
| 2021-09-14 | 57.11 | $19.15 | 52000 |
| 2021-09-13 | 56.97 | $19.14 | 70917 |
| 2021-09-10 | 50.87 | $18.73 | 41205 |
| 2021-09-09 | 57.91 | $19.10 | 40100 |
| 2021-09-08 | 56.20 | $18.99 | 41200 |
| 2021-09-07 | 47.76 | $18.53 | 39500 |
| 2021-09-03 | 48.93 | $18.59 | 14107 |
| 2021-09-02 | 44.87 | $18.40 | 87582 |
| 2021-09-01 | 47.51 | $18.54 | 54700 |
| 2021-08-31 | 48.29 | $18.58 | 23600 |
| 2021-08-30 | 48.66 | $18.60 | 35846 |
| 2021-08-27 | 50.53 | $18.70 | 41125 |
| 2021-08-26 | 46.22 | $18.48 | 31349 |
| 2021-08-25 | 45.60 | $18.45 | 26900 |
| 2021-08-24 | 45.41 | $18.44 | 64400 |
| 2021-08-23 | 48.41 | $18.62 | 45929 |
| 2021-08-20 | 47.31 | $18.56 | 42900 |
| 2021-08-19 | 52.26 | $18.84 | 37541 |
| 2021-08-18 | 53.59 | $18.91 | 20612 |
| 2021-08-17 | 54.15 | $18.94 | 20700 |
| 2021-08-16 | 52.74 | $18.85 | 19300 |
| 2021-08-13 | 51.15 | $18.75 | 25300 |
| 2021-08-12 | 55.40 | $18.99 | 93600 |
| 2021-08-11 | 56.14 | $19.03 | 90500 |
| 2021-08-10 | 51.87 | $18.75 | 19200 |
| 2021-08-09 | 52.22 | $18.77 | 10122 |
| 2021-08-06 | 50.17 | $18.64 | 23400 |
| 2021-08-05 | 52.47 | $18.78 | 15520 |
| 2021-08-04 | 48.99 | $18.56 | 14800 |
| 2021-08-03 | 48.99 | $18.56 | 20900 |
| 2021-08-02 | 52.97 | $18.81 | 28945 |
| 2021-07-30 | 46.15 | $18.40 | 62146 |
| 2021-07-29 | 50.38 | $18.65 | 46900 |
| 2021-07-28 | 49.14 | $18.58 | 35800 |
| 2021-07-27 | 50.34 | $18.65 | 18800 |
| 2021-07-26 | 53.14 | $18.81 | 14800 |
| 2021-07-23 | 53.86 | $18.85 | 25512 |
| 2021-07-22 | 50.71 | $18.65 | 43102 |
| 2021-07-21 | 55.18 | $18.90 | 16815 |
| 2021-07-20 | 51.44 | $18.67 | 18500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-54.10
2026-07-17
Close Price
$11.05
Vol: 360006
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.14
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -54.10 | $11.05 | 360006 |
| 2026-07-16 | -33.85 | $11.20 | 404440 |
| 2026-07-15 | -44.93 | $11.15 | 189543 |
| 2026-07-14 | -66.67 | $11.00 | 171700 |
| 2026-07-13 | -72.46 | $10.96 | 135100 |
| 2026-07-10 | -53.62 | $11.09 | 164200 |
| 2026-07-09 | -82.61 | $10.89 | 322932 |
| 2026-07-08 | -59.42 | $11.05 | 184503 |
| 2026-07-07 | -60.87 | $11.04 | 261821 |
| 2026-07-06 | -68.06 | $11.00 | 267414 |
| 2026-07-02 | -55.13 | $11.12 | 199648 |
| 2026-07-01 | -59.26 | $11.10 | 306254 |
| 2026-06-30 | -84.54 | $10.92 | 422300 |
| 2026-06-29 | -64.20 | $11.22 | 221420 |
| 2026-06-26 | -76.54 | $11.12 | 265318 |
| 2026-06-25 | -96.30 | $10.96 | 341440 |
| 2026-06-24 | -78.08 | $11.17 | 124643 |
| 2026-06-23 | -64.38 | $11.27 | 212246 |
| 2026-06-22 | -75.34 | $11.19 | 212031 |
| 2026-06-18 | -76.71 | $11.18 | 445200 |
| 2026-06-17 | -61.64 | $11.29 | 384766 |
| 2026-06-16 | -52.05 | $11.36 | 266641 |
| 2026-06-15 | -75.61 | $11.12 | 382088 |
| 2026-06-12 | -64.21 | $11.26 | 199900 |
| 2026-06-11 | -84.83 | $11.19 | 169620 |
| 2026-06-10 | -83.26 | $11.31 | 169428 |
| 2026-06-09 | -89.96 | $11.16 | 174500 |
| 2026-06-08 | -94.30 | $11.07 | 199304 |
| 2026-06-05 | -92.94 | $11.11 | 205204 |
| 2026-06-04 | -79.66 | $11.51 | 167515 |
| 2026-06-03 | -90.26 | $11.22 | 290199 |
| 2026-06-02 | -76.62 | $11.64 | 185477 |
| 2026-06-01 | -75.32 | $11.70 | 215300 |
| 2026-05-29 | -84.49 | $11.41 | 148841 |
| 2026-05-28 | -83.23 | $11.45 | 188800 |
| 2026-05-27 | -85.44 | $11.38 | 177500 |
| 2026-05-26 | -83.54 | $11.44 | 255230 |
| 2026-05-22 | -85.76 | $11.37 | 184200 |
| 2026-05-21 | -83.54 | $11.44 | 214002 |
| 2026-05-20 | -87.97 | $11.30 | 288200 |
| 2026-05-19 | -90.82 | $11.21 | 322100 |
| 2026-05-18 | -94.94 | $11.08 | 431332 |
| 2026-05-15 | -96.72 | $11.13 | 967201 |
| 2026-05-14 | -96.76 | $11.99 | 655619 |
| 2026-05-13 | -91.82 | $13.07 | 167804 |
| 2026-05-12 | -81.90 | $13.22 | 98567 |
| 2026-05-11 | -67.61 | $13.12 | 155282 |
| 2026-05-08 | -29.61 | $13.55 | 81529 |
| 2026-05-07 | -25.67 | $13.60 | 141800 |
| 2026-05-06 | -17.65 | $13.75 | 142332 |
| 2026-05-05 | -8.56 | $13.92 | 135800 |
| 2026-05-04 | -9.63 | $13.90 | 171700 |
| 2026-05-01 | -2.27 | $13.93 | 175124 |
| 2026-04-30 | -7.45 | $13.62 | 91028 |
| 2026-04-29 | -20.62 | $13.34 | 131011 |
| 2026-04-28 | -15.98 | $13.43 | 217335 |
| 2026-04-27 | -26.29 | $13.23 | 303929 |
| 2026-04-24 | -26.80 | $13.22 | 93529 |
| 2026-04-23 | -27.84 | $13.20 | 244242 |
| 2026-04-22 | -13.40 | $13.48 | 168800 |
| 2026-04-21 | -12.37 | $13.50 | 209300 |
| 2026-04-20 | -7.22 | $13.60 | 224127 |
| 2026-04-17 | -8.25 | $13.58 | 172920 |
| 2026-04-16 | -7.69 | $13.36 | 224048 |
| 2026-04-15 | 0.00 | $13.41 | 322041 |
| 2026-04-14 | -20.89 | $13.05 | 256300 |
| 2026-04-13 | -45.57 | $12.66 | 176441 |
| 2026-04-10 | -58.23 | $12.46 | 167600 |
| 2026-04-09 | -66.46 | $12.33 | 184632 |
| 2026-04-08 | -53.80 | $12.53 | 190721 |
| 2026-04-07 | -60.76 | $12.42 | 227004 |
| 2026-04-06 | -56.33 | $12.49 | 154000 |
| 2026-04-02 | -63.92 | $12.37 | 201000 |
| 2026-04-01 | -74.16 | $12.26 | 310441 |
| 2026-03-31 | -90.51 | $12.15 | 253442 |
| 2026-03-30 | -89.31 | $12.41 | 258402 |
| 2026-03-27 | -96.95 | $12.31 | 232727 |
| 2026-03-26 | -94.17 | $12.61 | 164806 |
| 2026-03-25 | -73.53 | $12.83 | 114900 |
| 2026-03-24 | -84.31 | $12.72 | 146825 |
| 2026-03-23 | -55.88 | $13.01 | 216000 |
| 2026-03-20 | -79.41 | $12.77 | 494900 |
| 2026-03-19 | -49.06 | $13.10 | 167700 |
| 2026-03-18 | -59.50 | $13.05 | 219800 |
| 2026-03-17 | -54.35 | $13.19 | 238601 |
| 2026-03-16 | -85.53 | $12.78 | 361532 |
| 2026-03-13 | -83.75 | $12.82 | 275517 |
| 2026-03-12 | -93.85 | $12.68 | 177332 |
| 2026-03-11 | -86.67 | $12.82 | 115970 |
| 2026-03-10 | -80.51 | $12.94 | 131021 |
| 2026-03-09 | -84.10 | $12.87 | 174507 |
| 2026-03-06 | -79.10 | $12.98 | 220400 |
| 2026-03-05 | -61.19 | $13.34 | 121500 |
| 2026-03-04 | -58.21 | $13.40 | 126039 |
| 2026-03-03 | -57.71 | $13.41 | 184009 |
| 2026-03-02 | -66.67 | $13.23 | 325416 |
| 2026-02-27 | -97.95 | $12.66 | 349587 |
| 2026-02-26 | -72.19 | $13.22 | 249200 |
| 2026-02-25 | -70.77 | $13.27 | 216503 |
| 2026-02-24 | -94.18 | $12.88 | 257100 |
| 2026-02-23 | -99.42 | $12.96 | 243181 |
| 2026-02-20 | -91.22 | $13.31 | 170406 |
| 2026-02-19 | -90.37 | $13.54 | 136700 |
| 2026-02-18 | -92.52 | $13.77 | 104100 |
| 2026-02-17 | -93.46 | $13.76 | 210324 |
| 2026-02-13 | -94.62 | $13.97 | 214427 |
| 2026-02-12 | -80.20 | $14.12 | 161500 |
| 2026-02-11 | -56.44 | $14.36 | 210621 |
| 2026-02-10 | -69.31 | $14.23 | 132351 |
| 2026-02-09 | -59.41 | $14.33 | 263002 |
| 2026-02-06 | -52.48 | $14.40 | 263900 |
| 2026-02-05 | -67.33 | $14.25 | 200607 |
| 2026-02-04 | -53.92 | $14.38 | 142211 |
| 2026-02-03 | -84.31 | $14.07 | 175400 |
| 2026-02-02 | -62.75 | $14.29 | 208121 |
| 2026-01-30 | -52.94 | $14.39 | 140919 |
| 2026-01-29 | -56.86 | $14.35 | 234119 |
| 2026-01-28 | -73.53 | $14.18 | 139737 |
| 2026-01-27 | -38.24 | $14.54 | 100729 |
| 2026-01-26 | -46.08 | $14.46 | 132876 |
| 2026-01-23 | -40.20 | $14.52 | 114440 |
| 2026-01-22 | -36.27 | $14.56 | 130779 |
| 2026-01-21 | -29.41 | $14.63 | 143108 |
| 2026-01-20 | -52.34 | $14.42 | 244131 |
| 2026-01-16 | -46.09 | $14.53 | 171823 |
| 2026-01-15 | -18.26 | $14.85 | 241500 |
| 2026-01-14 | -27.83 | $14.74 | 309600 |
| 2026-01-13 | -60.48 | $14.40 | 130630 |
| 2026-01-12 | -57.48 | $14.45 | 121400 |
| 2026-01-09 | -54.33 | $14.49 | 156208 |
| 2026-01-08 | -64.57 | $14.36 | 248400 |
| 2026-01-07 | -92.13 | $14.01 | 208425 |
| 2026-01-06 | -68.60 | $14.35 | 235700 |
| 2026-01-05 | -54.55 | $14.52 | 246100 |
| 2026-01-02 | -74.38 | $14.28 | 307100 |
| 2025-12-31 | -93.39 | $14.05 | 419814 |
| 2025-12-30 | -60.19 | $14.56 | 300440 |
| 2025-12-29 | -61.17 | $14.55 | 264000 |
| 2025-12-26 | -43.69 | $14.73 | 113012 |
| 2025-12-24 | -53.98 | $14.57 | 65300 |
| 2025-12-23 | -57.25 | $14.39 | 168417 |
| 2025-12-22 | -43.06 | $14.56 | 259100 |
| 2025-12-19 | -29.78 | $14.65 | 972100 |
| 2025-12-18 | -14.04 | $14.93 | 213852 |
| 2025-12-17 | -16.06 | $14.87 | 245046 |
| 2025-12-16 | -15.81 | $14.84 | 174500 |
| 2025-12-15 | -13.49 | $14.89 | 179300 |
| 2025-12-12 | -10.23 | $14.96 | 133719 |
| 2025-12-11 | -10.95 | $14.90 | 100912 |
| 2025-12-10 | -5.24 | $15.02 | 131504 |
| 2025-12-09 | -3.03 | $14.95 | 158700 |
| 2025-12-08 | -13.61 | $14.68 | 144600 |
| 2025-12-05 | -1.06 | $14.90 | 341100 |
| 2025-12-04 | -8.88 | $14.57 | 110400 |
| 2025-12-03 | -0.65 | $14.56 | 125300 |
| 2025-12-02 | -14.60 | $14.20 | 99120 |
| 2025-12-01 | -8.03 | $14.29 | 151800 |
| 2025-11-28 | -3.65 | $14.35 | 72300 |
| 2025-11-26 | -13.19 | $14.28 | 227800 |
| 2025-11-25 | -32.54 | $14.17 | 158400 |
| 2025-11-24 | -49.18 | $13.96 | 186500 |
| 2025-11-21 | -56.28 | $13.83 | 217651 |
| 2025-11-20 | -79.78 | $13.40 | 242700 |
| 2025-11-19 | -70.49 | $13.57 | 224420 |
| 2025-11-18 | -83.61 | $13.33 | 286334 |
| 2025-11-17 | -100.00 | $13.16 | 347851 |
| 2025-11-14 | -76.92 | $13.66 | 222210 |
| 2025-11-13 | -88.19 | $13.59 | 419967 |
| 2025-11-12 | -43.45 | $14.23 | 118800 |
| 2025-11-11 | -42.76 | $14.24 | 84732 |
| 2025-11-10 | -65.52 | $13.91 | 94400 |
| 2025-11-07 | -59.86 | $13.98 | 93300 |
| 2025-11-06 | -58.06 | $13.96 | 108872 |
| 2025-11-05 | -45.81 | $14.15 | 110700 |
| 2025-11-04 | -43.87 | $14.18 | 90800 |
| 2025-11-03 | -37.42 | $14.28 | 113417 |
| 2025-10-31 | -47.74 | $14.12 | 252536 |
| 2025-10-30 | -40.65 | $14.23 | 130248 |
| 2025-10-29 | -30.32 | $14.39 | 180900 |
| 2025-10-28 | -8.39 | $14.73 | 363800 |
| 2025-10-27 | -6.87 | $14.53 | 186823 |
| 2025-10-24 | -47.89 | $14.30 | 120301 |
| 2025-10-23 | -54.72 | $14.27 | 131249 |
| 2025-10-22 | -68.35 | $14.00 | 127607 |
| 2025-10-21 | -65.14 | $14.07 | 357548 |
| 2025-10-20 | -76.50 | $13.86 | 198639 |
| 2025-10-17 | -77.24 | $13.87 | 331000 |
| 2025-10-16 | -95.94 | $13.41 | 370100 |
| 2025-10-15 | -82.93 | $13.73 | 389000 |
| 2025-10-14 | -72.36 | $13.99 | 239525 |
| 2025-10-13 | -78.05 | $13.85 | 263805 |
| 2025-10-10 | -98.01 | $13.36 | 218431 |
| 2025-10-09 | -92.43 | $13.54 | 293600 |
| 2025-10-08 | -98.71 | $13.57 | 251900 |
| 2025-10-07 | -95.71 | $13.85 | 241613 |
| 2025-10-06 | -91.88 | $14.11 | 163000 |
| 2025-10-03 | -86.21 | $14.23 | 143336 |
| 2025-10-02 | -82.78 | $14.31 | 202035 |
| 2025-10-01 | -88.04 | $14.20 | 308700 |
| 2025-09-30 | -93.68 | $14.26 | 245300 |
| 2025-09-29 | -99.15 | $14.88 | 465500 |
| 2025-09-26 | -93.55 | $15.17 | 236500 |
| 2025-09-25 | -84.52 | $15.33 | 167409 |
| 2025-09-24 | -83.33 | $15.34 | 230325 |
| 2025-09-23 | -86.08 | $15.36 | 142900 |
| 2025-09-22 | -73.42 | $15.46 | 157793 |
| 2025-09-19 | -35.63 | $15.73 | 180832 |
| 2025-09-18 | -37.63 | $15.69 | 155119 |
| 2025-09-17 | -50.96 | $15.51 | 151700 |
| 2025-09-16 | -55.77 | $15.46 | 172719 |
| 2025-09-15 | -50.00 | $15.52 | 241173 |
| 2025-09-12 | -22.12 | $15.81 | 124800 |
| 2025-09-11 | -17.74 | $15.82 | 171100 |
| 2025-09-10 | -30.82 | $15.59 | 162328 |
| 2025-09-09 | -13.69 | $15.81 | 151545 |
| 2025-09-08 | -10.06 | $15.86 | 183500 |
| 2025-09-05 | -5.56 | $15.94 | 291500 |
| 2025-09-04 | -4.79 | $15.91 | 166835 |
| 2025-09-03 | -1.63 | $15.93 | 133900 |
| 2025-09-02 | -0.52 | $15.86 | 252006 |
| 2025-08-29 | -5.38 | $15.71 | 221627 |
| 2025-08-28 | -1.11 | $15.74 | 231600 |
| 2025-08-27 | -5.65 | $15.62 | 293547 |
| 2025-08-26 | -1.18 | $15.63 | 270908 |
| 2025-08-25 | -7.06 | $15.53 | 577877 |
| 2025-08-22 | -14.19 | $15.28 | 157100 |
| 2025-08-21 | -17.36 | $15.14 | 107122 |
| 2025-08-20 | -15.28 | $15.17 | 280009 |
| 2025-08-19 | -18.79 | $15.16 | 136626 |
| 2025-08-18 | -18.12 | $15.17 | 185275 |
| 2025-08-15 | -20.81 | $15.13 | 176225 |
| 2025-08-14 | -13.42 | $15.24 | 300742 |
| 2025-08-13 | -46.31 | $14.75 | 165801 |
| 2025-08-12 | -56.38 | $14.60 | 126045 |
| 2025-08-11 | -73.15 | $14.35 | 103822 |
| 2025-08-08 | -66.44 | $14.45 | 149105 |
| 2025-08-07 | -83.89 | $14.19 | 130217 |
| 2025-08-06 | -81.88 | $14.22 | 99555 |
| 2025-08-05 | -81.21 | $14.23 | 214700 |
| 2025-08-04 | -87.92 | $14.13 | 248648 |
| 2025-08-01 | -89.26 | $14.11 | 233048 |
| 2025-07-31 | -89.58 | $14.15 | 407915 |
| 2025-07-30 | -80.95 | $14.25 | 296800 |
| 2025-07-29 | -65.13 | $14.45 | 188914 |
| 2025-07-28 | -54.61 | $14.61 | 159400 |
| 2025-07-25 | -44.08 | $14.77 | 117009 |
| 2025-07-24 | -44.74 | $14.76 | 278100 |
| 2025-07-23 | -28.95 | $15.00 | 413519 |
| 2025-07-22 | -22.73 | $14.60 | 251200 |
| 2025-07-21 | -44.32 | $14.41 | 295415 |
| 2025-07-18 | -35.23 | $14.49 | 182693 |
| 2025-07-17 | -17.05 | $14.65 | 228600 |
| 2025-07-16 | -17.05 | $14.65 | 194416 |
| 2025-07-15 | -33.33 | $14.58 | 288000 |
| 2025-07-14 | -21.00 | $14.71 | 362732 |
| 2025-07-11 | -18.00 | $14.74 | 228832 |
| 2025-07-10 | -46.60 | $14.47 | 250425 |
| 2025-07-09 | -69.91 | $14.26 | 345666 |
| 2025-07-08 | -85.42 | $14.13 | 248100 |
| 2025-07-07 | -86.81 | $14.11 | 275620 |
| 2025-07-03 | -71.53 | $14.33 | 136717 |
| 2025-07-02 | -78.47 | $14.23 | 373730 |
| 2025-07-01 | -87.50 | $14.10 | 599500 |
| 2025-06-30 | -93.75 | $14.10 | 250421 |
| 2025-06-27 | -77.78 | $14.48 | 312800 |
| 2025-06-26 | -73.86 | $14.56 | 305300 |
| 2025-06-25 | -91.56 | $14.29 | 245627 |
| 2025-06-24 | -92.21 | $14.28 | 423600 |
| 2025-06-23 | -93.51 | $14.26 | 288006 |
| 2025-06-20 | -83.77 | $14.41 | 123900 |
| 2025-06-18 | -82.63 | $14.45 | 160576 |
| 2025-06-17 | -89.22 | $14.34 | 179142 |
| 2025-06-16 | -92.59 | $14.33 | 789610 |
| 2025-06-13 | -71.70 | $14.80 | 245448 |
| 2025-06-12 | -82.93 | $14.70 | 406406 |
| 2025-06-11 | -96.68 | $14.57 | 559532 |
| 2025-06-10 | -83.33 | $14.92 | 325625 |
| 2025-06-09 | -77.38 | $15.07 | 275238 |
| 2025-06-06 | -78.57 | $15.04 | 193700 |
| 2025-06-05 | -90.48 | $14.74 | 253100 |
| 2025-06-04 | -94.83 | $14.82 | 241500 |
| 2025-06-03 | -93.75 | $14.92 | 322200 |
| 2025-06-02 | -94.17 | $15.08 | 274000 |
| 2025-05-30 | -79.37 | $15.52 | 176500 |
| 2025-05-29 | -88.36 | $15.35 | 533200 |
| 2025-05-28 | -79.89 | $15.51 | 127900 |
| 2025-05-27 | -77.25 | $15.56 | 158700 |
| 2025-05-23 | -86.24 | $15.39 | 82600 |
| 2025-05-22 | -89.42 | $15.33 | 122100 |
| 2025-05-21 | -83.07 | $15.45 | 140116 |
| 2025-05-20 | -64.55 | $15.80 | 169927 |
| 2025-05-19 | -74.60 | $15.61 | 258400 |
| 2025-05-16 | -79.21 | $15.42 | 416819 |
| 2025-05-15 | -52.94 | $15.94 | 228350 |
| 2025-05-14 | -17.56 | $16.66 | 85652 |
| 2025-05-13 | -11.42 | $16.77 | 92800 |
| 2025-05-12 | -12.79 | $16.41 | 139774 |
| 2025-05-09 | -18.37 | $16.05 | 71816 |
| 2025-05-08 | -22.04 | $15.96 | 53805 |
| 2025-05-07 | -20.61 | $15.89 | 83397 |
| 2025-05-06 | -22.97 | $15.82 | 103747 |
| 2025-05-05 | -25.34 | $15.75 | 82300 |
| 2025-05-02 | -22.57 | $16.01 | 58143 |
| 2025-05-01 | -38.35 | $15.71 | 60500 |
| 2025-04-30 | -32.50 | $15.97 | 82338 |
| 2025-04-29 | -28.18 | $16.19 | 63608 |
| 2025-04-28 | -26.83 | $16.24 | 104543 |
| 2025-04-25 | -40.33 | $16.07 | 75911 |
| 2025-04-24 | -44.92 | $15.98 | 98006 |
| 2025-04-23 | -53.95 | $15.58 | 146300 |
| 2025-04-22 | -57.34 | $15.43 | 113357 |
| 2025-04-21 | -64.11 | $15.13 | 127100 |
| 2025-04-17 | -55.76 | $15.50 | 124700 |
| 2025-04-16 | -63.21 | $15.17 | 179330 |
| 2025-04-15 | -62.53 | $15.20 | 217318 |
| 2025-04-14 | -72.46 | $14.76 | 166500 |
| 2025-04-11 | -78.10 | $14.51 | 168147 |
| 2025-04-10 | -75.85 | $14.61 | 231431 |
| 2025-04-09 | -59.82 | $15.32 | 325418 |
| 2025-04-08 | -97.67 | $14.20 | 299727 |
| 2025-04-07 | -92.52 | $14.63 | 532400 |
| 2025-04-04 | -92.24 | $15.71 | 547243 |
| 2025-04-03 | -79.56 | $16.88 | 157400 |
| 2025-04-02 | -68.42 | $17.06 | 115621 |
| 2025-04-01 | -63.16 | $17.13 | 120729 |
| 2025-03-31 | -67.79 | $17.12 | 169100 |
| 2025-03-28 | -59.66 | $17.52 | 113525 |
| 2025-03-27 | -44.32 | $17.79 | 118400 |
| 2025-03-26 | -42.61 | $17.82 | 111141 |
| 2025-03-25 | -44.89 | $17.78 | 132113 |
| 2025-03-24 | -40.91 | $17.85 | 120400 |
| 2025-03-21 | -53.41 | $17.63 | 109900 |
| 2025-03-20 | -60.09 | $17.74 | 87040 |
| 2025-03-19 | -73.37 | $17.67 | 108700 |
| 2025-03-18 | -77.40 | $17.54 | 101500 |
| 2025-03-17 | -80.77 | $17.46 | 116083 |
| 2025-03-14 | -90.83 | $17.12 | 171302 |
| 2025-03-13 | -99.70 | $16.82 | 176610 |
| 2025-03-12 | -93.79 | $17.02 | 164146 |
| 2025-03-11 | -94.67 | $16.99 | 218200 |
| 2025-03-10 | -94.38 | $17.17 | 227105 |
| 2025-03-07 | -91.56 | $17.37 | 166219 |
| 2025-03-06 | -97.40 | $17.19 | 207800 |
| 2025-03-05 | -91.22 | $17.49 | 213067 |
| 2025-03-04 | -98.02 | $17.72 | 146000 |
| 2025-03-03 | -89.87 | $18.15 | 134728 |
| 2025-02-28 | -78.41 | $18.41 | 153600 |
| 2025-02-27 | -99.08 | $18.04 | 129764 |
| 2025-02-26 | -96.71 | $18.13 | 200000 |
| 2025-02-25 | -90.14 | $18.27 | 169210 |
| 2025-02-24 | -94.23 | $18.23 | 245200 |
| 2025-02-21 | -92.59 | $18.44 | 409781 |
| 2025-02-20 | -79.17 | $19.05 | 282158 |
| 2025-02-19 | -17.43 | $20.00 | 150900 |
| 2025-02-18 | -17.43 | $20.00 | 130223 |
| 2025-02-14 | -5.56 | $19.95 | 91600 |
| 2025-02-13 | -2.25 | $19.97 | 86800 |
| 2025-02-12 | -3.41 | $19.82 | 138534 |
| 2025-02-11 | -8.18 | $19.67 | 120516 |
| 2025-02-10 | -13.01 | $19.57 | 63836 |
| 2025-02-07 | -6.85 | $19.66 | 47148 |
| 2025-02-06 | -2.76 | $19.71 | 73100 |
| 2025-02-05 | -7.04 | $19.62 | 86130 |
| 2025-02-04 | -13.38 | $19.53 | 48649 |
| 2025-02-03 | -14.79 | $19.51 | 103700 |
| 2025-01-31 | -8.45 | $19.60 | 50418 |
| 2025-01-30 | -13.38 | $19.53 | 76366 |
| 2025-01-29 | -37.01 | $19.27 | 87001 |
| 2025-01-28 | -28.75 | $19.44 | 47327 |
| 2025-01-27 | -38.75 | $19.28 | 93100 |
| 2025-01-24 | -25.63 | $19.49 | 68100 |
| 2025-01-23 | -19.38 | $19.59 | 45140 |
| 2025-01-22 | -27.50 | $19.46 | 56727 |
| 2025-01-21 | -18.75 | $19.60 | 80800 |
| 2025-01-17 | -35.00 | $19.34 | 74403 |
| 2025-01-16 | -33.75 | $19.36 | 69700 |
| 2025-01-15 | -45.88 | $19.22 | 114000 |
| 2025-01-14 | -56.07 | $19.06 | 103542 |
| 2025-01-13 | -81.50 | $18.62 | 53429 |
| 2025-01-10 | -96.18 | $18.52 | 71900 |
| 2025-01-08 | -84.25 | $18.80 | 103800 |
| 2025-01-07 | -94.53 | $18.82 | 70216 |
| 2025-01-06 | -94.78 | $18.94 | 145600 |
| 2025-01-03 | -79.57 | $19.29 | 93900 |
| 2025-01-02 | -88.17 | $19.21 | 119200 |
| 2024-12-31 | -96.43 | $19.22 | 96400 |
| 2024-12-30 | -36.84 | $19.68 | 114297 |
| 2024-12-27 | -29.47 | $19.75 | 116700 |
| 2024-12-26 | -13.68 | $19.90 | 80934 |
| 2024-12-24 | -23.16 | $19.81 | 55521 |
| 2024-12-23 | -40.00 | $19.65 | 130300 |
| 2024-12-20 | -49.51 | $19.52 | 110900 |
| 2024-12-19 | -66.99 | $19.34 | 175644 |
| 2024-12-18 | -73.39 | $19.23 | 164931 |
| 2024-12-17 | -42.34 | $19.56 | 117600 |
| 2024-12-16 | -18.92 | $19.82 | 98900 |
| 2024-12-13 | -4.46 | $19.98 | 100414 |
| 2024-12-12 | -9.09 | $19.91 | 123800 |
| 2024-12-11 | -6.72 | $19.78 | 83300 |
| 2024-12-10 | -7.98 | $19.72 | 110947 |
| 2024-12-09 | -1.27 | $19.67 | 143905 |
| 2024-12-06 | -5.59 | $19.47 | 69934 |
| 2024-12-05 | -6.29 | $19.46 | 87100 |
| 2024-12-04 | -1.72 | $19.52 | 79500 |
| 2024-12-03 | -1.47 | $19.51 | 68700 |
| 2024-12-02 | -3.96 | $19.39 | 118445 |
| 2024-11-29 | -5.45 | $19.36 | 48500 |
| 2024-11-27 | -8.91 | $19.29 | 141811 |
| 2024-11-26 | -5.70 | $19.27 | 87921 |
| 2024-11-25 | -10.36 | $19.18 | 88639 |
| 2024-11-22 | -1.12 | $19.22 | 97800 |
| 2024-11-21 | -8.00 | $19.06 | 65600 |
| 2024-11-20 | -7.43 | $19.07 | 68736 |
| 2024-11-19 | -4.57 | $19.12 | 56000 |
| 2024-11-18 | -10.86 | $19.01 | 134122 |
| 2024-11-15 | -12.57 | $18.98 | 76330 |
| 2024-11-14 | -1.75 | $19.13 | 145944 |
| 2024-11-13 | -18.90 | $18.78 | 141602 |
| 2024-11-12 | -3.55 | $18.81 | 300500 |
| 2024-11-11 | -37.90 | $18.22 | 133202 |
| 2024-11-08 | -31.45 | $18.30 | 112413 |
| 2024-11-07 | -33.87 | $18.27 | 121800 |
| 2024-11-06 | -38.71 | $18.21 | 104208 |
| 2024-11-05 | -83.06 | $17.66 | 98723 |
| 2024-11-04 | -91.94 | $17.55 | 212120 |
| 2024-11-01 | -98.53 | $18.02 | 103810 |
| 2024-10-31 | -83.33 | $18.19 | 81413 |
| 2024-10-30 | -73.68 | $18.27 | 64817 |
| 2024-10-29 | -68.42 | $18.30 | 94700 |
| 2024-10-28 | -32.76 | $18.50 | 105975 |
| 2024-10-25 | -51.72 | $18.39 | 71300 |
| 2024-10-24 | -55.68 | $18.50 | 109504 |
| 2024-10-23 | -69.23 | $18.39 | 67628 |
| 2024-10-22 | -63.04 | $18.45 | 113800 |
| 2024-10-21 | -57.94 | $18.56 | 101616 |
| 2024-10-18 | -55.14 | $18.59 | 71600 |
| 2024-10-17 | -62.62 | $18.51 | 71829 |
| 2024-10-16 | -54.21 | $18.60 | 83500 |
| 2024-10-15 | -67.29 | $18.46 | 146400 |
| 2024-10-14 | -69.16 | $18.44 | 92014 |
| 2024-10-11 | -77.57 | $18.35 | 97100 |
| 2024-10-10 | -79.44 | $18.33 | 95602 |
| 2024-10-09 | -83.78 | $18.25 | 77700 |
| 2024-10-08 | -70.00 | $18.27 | 100830 |
| 2024-10-07 | -75.76 | $18.18 | 116023 |
| 2024-10-04 | -66.67 | $18.30 | 59600 |
| 2024-10-03 | -69.70 | $18.26 | 74515 |
| 2024-10-02 | -70.45 | $18.25 | 113200 |
| 2024-10-01 | -72.73 | $18.22 | 123598 |
| 2024-09-30 | -51.52 | $18.50 | 143133 |
| 2024-09-27 | -25.76 | $18.84 | 111018 |
| 2024-09-26 | -30.30 | $18.78 | 143000 |
| 2024-09-25 | -32.58 | $18.75 | 162100 |
| 2024-09-24 | -15.15 | $18.98 | 153600 |
| 2024-09-23 | -5.04 | $18.99 | 76900 |
| 2024-09-20 | -11.30 | $18.88 | 95946 |
| 2024-09-19 | -0.89 | $18.98 | 111347 |
| 2024-09-18 | -19.81 | $18.71 | 102100 |
| 2024-09-17 | -11.65 | $18.77 | 159300 |
| 2024-09-16 | 0.00 | $18.55 | 98700 |
| 2024-09-13 | -26.47 | $18.36 | 106100 |
| 2024-09-12 | -57.14 | $18.14 | 76007 |
| 2024-09-11 | -54.02 | $18.07 | 76213 |
| 2024-09-10 | -63.74 | $18.00 | 101600 |
| 2024-09-09 | -53.85 | $18.09 | 109706 |
| 2024-09-06 | -67.39 | $17.96 | 90300 |
| 2024-09-05 | -25.53 | $18.34 | 74112 |
| 2024-09-04 | -30.61 | $18.28 | 84122 |
| 2024-09-03 | -29.59 | $18.29 | 86418 |
| 2024-08-30 | -11.56 | $18.38 | 127200 |
| 2024-08-29 | -10.33 | $18.50 | 98421 |
| 2024-08-28 | -30.94 | $18.39 | 73526 |
| 2024-08-27 | -36.68 | $18.30 | 137600 |
| 2024-08-26 | -34.06 | $18.36 | 166600 |
| 2024-08-23 | -34.06 | $18.36 | 155600 |
| 2024-08-22 | -37.55 | $18.28 | 63900 |
| 2024-08-21 | -36.68 | $18.30 | 61500 |
| 2024-08-20 | -39.30 | $18.24 | 110600 |
| 2024-08-19 | -38.86 | $18.25 | 102148 |
| 2024-08-16 | -42.79 | $18.16 | 53700 |
| 2024-08-15 | -48.91 | $18.02 | 167433 |
| 2024-08-14 | -59.58 | $17.82 | 203600 |
| 2024-08-13 | -65.93 | $17.77 | 266606 |
| 2024-08-12 | -58.15 | $17.98 | 88500 |
| 2024-08-09 | -64.44 | $17.81 | 104600 |
| 2024-08-08 | -67.27 | $17.76 | 81100 |
| 2024-08-07 | -71.22 | $17.65 | 91300 |
| 2024-08-06 | -65.83 | $17.80 | 103208 |
| 2024-08-05 | -77.70 | $17.47 | 310111 |
| 2024-08-02 | -100.00 | $18.06 | 136300 |
| 2024-08-01 | -87.62 | $18.71 | 104844 |
| 2024-07-31 | -65.71 | $18.94 | 91700 |
| 2024-07-30 | -56.19 | $19.04 | 98000 |
| 2024-07-29 | -74.29 | $18.85 | 117946 |
| 2024-07-26 | -81.98 | $18.72 | 85400 |
| 2024-07-25 | -90.09 | $18.63 | 96700 |
| 2024-07-24 | -83.78 | $18.70 | 79823 |
| 2024-07-23 | -66.67 | $18.89 | 65638 |
| 2024-07-22 | -61.26 | $18.95 | 86904 |
| 2024-07-19 | -77.48 | $18.77 | 99744 |
| 2024-07-18 | -66.67 | $18.89 | 140300 |
| 2024-07-17 | -38.14 | $19.18 | 204602 |
| 2024-07-16 | -29.69 | $19.25 | 136142 |
| 2024-07-15 | -25.78 | $19.30 | 155600 |
| 2024-07-12 | -18.60 | $19.39 | 243500 |
| 2024-07-11 | -21.77 | $19.31 | 130300 |
| 2024-07-10 | -12.10 | $19.43 | 150300 |
| 2024-07-09 | -16.13 | $19.38 | 111300 |
| 2024-07-08 | -11.29 | $19.44 | 177222 |
| 2024-07-05 | -3.60 | $19.41 | 203542 |
| 2024-07-03 | -12.50 | $19.27 | 105918 |
| 2024-07-02 | -0.88 | $19.35 | 301533 |
| 2024-07-01 | -48.15 | $18.75 | 247700 |
| 2024-06-28 | -39.52 | $18.78 | 259435 |
| 2024-06-27 | -25.00 | $18.96 | 268141 |
| 2024-06-26 | -5.08 | $19.10 | 139100 |
| 2024-06-25 | -11.38 | $19.02 | 177905 |
| 2024-06-24 | -8.70 | $19.04 | 614822 |
| 2024-06-21 | -25.78 | $18.72 | 136427 |
| 2024-06-20 | -21.09 | $18.78 | 122900 |
| 2024-06-18 | -32.81 | $18.63 | 245600 |
| 2024-06-17 | -41.41 | $18.52 | 172841 |
| 2024-06-14 | -40.63 | $18.53 | 149905 |
| 2024-06-13 | -43.18 | $18.48 | 164057 |
| 2024-06-12 | -33.33 | $18.61 | 146019 |
| 2024-06-11 | -28.03 | $18.68 | 180636 |
| 2024-06-10 | -3.03 | $19.01 | 252065 |
| 2024-06-07 | -0.93 | $18.79 | 144333 |
| 2024-06-06 | -4.00 | $18.66 | 220160 |
| 2024-06-05 | -4.71 | $18.36 | 528305 |
| 2024-06-04 | -11.24 | $18.30 | 255300 |
| 2024-06-03 | -1.20 | $18.31 | 164400 |
| 2024-05-31 | -7.23 | $18.14 | 96737 |
| 2024-05-30 | -4.40 | $18.16 | 107803 |
| 2024-05-29 | -12.63 | $18.08 | 134000 |
| 2024-05-28 | -14.74 | $18.06 | 104703 |
| 2024-05-24 | -22.11 | $17.99 | 138013 |
| 2024-05-23 | -41.05 | $17.81 | 204930 |
| 2024-05-22 | -26.42 | $17.92 | 231600 |
| 2024-05-21 | -20.75 | $17.98 | 314040 |
| 2024-05-20 | -33.02 | $17.85 | 225743 |
| 2024-05-17 | -29.91 | $17.88 | 256900 |
| 2024-05-16 | -35.78 | $17.81 | 1.7M |
| 2024-05-15 | -7.38 | $18.11 | 164912 |
| 2024-05-14 | -4.72 | $18.14 | 344931 |
| 2024-05-13 | -19.70 | $17.94 | 156401 |
| 2024-05-10 | -0.76 | $18.19 | 263713 |
| 2024-05-09 | -15.20 | $17.94 | 263800 |
| 2024-05-08 | -7.41 | $17.63 | 86037 |
| 2024-05-07 | -21.25 | $17.51 | 60129 |
| 2024-05-06 | -5.41 | $17.58 | 73100 |
| 2024-05-03 | -4.69 | $17.49 | 98200 |
| 2024-05-02 | -23.33 | $17.34 | 79082 |
| 2024-05-01 | -20.00 | $17.36 | 53028 |
| 2024-04-30 | -25.00 | $17.33 | 64100 |
| 2024-04-29 | -13.33 | $17.40 | 102725 |
| 2024-04-26 | -11.32 | $17.35 | 168200 |
| 2024-04-25 | -33.33 | $17.24 | 66720 |
| 2024-04-24 | -33.33 | $17.24 | 192828 |
| 2024-04-23 | -64.37 | $17.19 | 108700 |
| 2024-04-22 | -67.42 | $17.17 | 75005 |
| 2024-04-19 | -67.42 | $17.17 | 78349 |
| 2024-04-18 | -77.53 | $17.08 | 97600 |
| 2024-04-17 | -86.52 | $17.00 | 50914 |
| 2024-04-16 | -88.76 | $16.98 | 60900 |
| 2024-04-15 | -91.01 | $16.96 | 99000 |
| 2024-04-12 | -91.01 | $16.96 | 82400 |
| 2024-04-11 | -74.16 | $17.11 | 103118 |
| 2024-04-10 | -83.15 | $17.03 | 109900 |
| 2024-04-09 | -88.89 | $17.05 | 74200 |
| 2024-04-08 | -76.40 | $17.09 | 86800 |
| 2024-04-05 | -77.53 | $17.08 | 91400 |
| 2024-04-04 | -77.78 | $17.00 | 261212 |
| 2024-04-03 | -55.14 | $17.18 | 60600 |
| 2024-04-02 | -55.75 | $17.14 | 81200 |
| 2024-04-01 | -49.58 | $17.18 | 90905 |
| 2024-03-28 | -42.86 | $17.26 | 118000 |
| 2024-03-27 | -62.18 | $17.03 | 170500 |
| 2024-03-26 | -9.24 | $17.66 | 78300 |
| 2024-03-25 | -10.08 | $17.65 | 121100 |
| 2024-03-22 | -11.30 | $17.60 | 79300 |
| 2024-03-21 | -2.86 | $17.60 | 74148 |
| 2024-03-20 | -5.15 | $17.50 | 109100 |
| 2024-03-19 | -3.92 | $17.36 | 88414 |
| 2024-03-18 | -14.29 | $17.20 | 83932 |
| 2024-03-15 | -14.29 | $17.20 | 102401 |
| 2024-03-14 | -30.89 | $16.99 | 126100 |
| 2024-03-13 | -8.96 | $17.25 | 73544 |
| 2024-03-12 | -0.81 | $17.25 | 57600 |
| 2024-03-11 | -3.70 | $17.06 | 71900 |
| 2024-03-08 | -9.57 | $16.99 | 72546 |
| 2024-03-07 | -20.17 | $16.86 | 80543 |
| 2024-03-06 | -28.57 | $16.76 | 70208 |
| 2024-03-05 | -37.82 | $16.65 | 113403 |
| 2024-03-04 | -26.05 | $16.79 | 67720 |
| 2024-03-01 | -31.93 | $16.72 | 74349 |
| 2024-02-29 | -28.57 | $16.76 | 92330 |
| 2024-02-28 | -45.45 | $16.63 | 77248 |
| 2024-02-27 | -23.48 | $16.92 | 157200 |
| 2024-02-26 | -31.06 | $16.82 | 133342 |
| 2024-02-23 | -28.03 | $16.86 | 106705 |
| 2024-02-22 | -19.70 | $16.97 | 220628 |
| 2024-02-21 | -55.30 | $16.50 | 68500 |
| 2024-02-20 | -63.64 | $16.39 | 55500 |
| 2024-02-16 | -63.64 | $16.39 | 51300 |
| 2024-02-15 | -62.12 | $16.41 | 52301 |
| 2024-02-14 | -83.33 | $16.13 | 57100 |
| 2024-02-13 | -86.36 | $16.09 | 72349 |
| 2024-02-12 | -72.73 | $16.27 | 58400 |
| 2024-02-09 | -84.09 | $16.12 | 55008 |
| 2024-02-08 | -90.91 | $16.03 | 135800 |
| 2024-02-07 | -95.80 | $16.09 | 77400 |
| 2024-02-06 | -95.00 | $16.12 | 92610 |
| 2024-02-05 | -91.41 | $16.17 | 60215 |
| 2024-02-02 | -85.12 | $16.33 | 73600 |
| 2024-02-01 | -80.99 | $16.38 | 140400 |
| 2024-01-31 | -96.08 | $16.38 | 147100 |
| 2024-01-30 | -71.72 | $16.65 | 71300 |
| 2024-01-29 | -83.62 | $16.56 | 127100 |
| 2024-01-26 | -68.25 | $16.77 | 77912 |
| 2024-01-25 | -82.82 | $16.65 | 85806 |
| 2024-01-24 | -97.55 | $16.41 | 93555 |
| 2024-01-23 | -95.54 | $16.50 | 62535 |
| 2024-01-22 | -85.99 | $16.65 | 149333 |
| 2024-01-19 | -92.99 | $16.54 | 113105 |
| 2024-01-18 | -93.06 | $16.66 | 57421 |
| 2024-01-17 | -90.71 | $16.73 | 90800 |
| 2024-01-16 | -95.49 | $16.73 | 136900 |
| 2024-01-12 | -84.17 | $16.99 | 82838 |
| 2024-01-11 | -88.52 | $16.92 | 105900 |
| 2024-01-10 | -75.20 | $17.06 | 77742 |
| 2024-01-09 | -63.43 | $17.15 | 62300 |
| 2024-01-08 | -54.41 | $17.26 | 128204 |
| 2024-01-05 | -58.82 | $17.20 | 79504 |
| 2024-01-04 | -55.88 | $17.24 | 99100 |
| 2024-01-03 | -80.15 | $16.91 | 198121 |
| 2024-01-02 | -58.09 | $17.21 | 206808 |
| 2023-12-29 | -44.60 | $17.38 | 112315 |
| 2023-12-28 | -38.03 | $17.46 | 105905 |
| 2023-12-27 | -3.52 | $17.95 | 161900 |
| 2023-12-26 | -6.29 | $17.91 | 157504 |
| 2023-12-22 | -9.60 | $17.70 | 100187 |
| 2023-12-21 | -13.82 | $17.58 | 88800 |
| 2023-12-20 | -27.64 | $17.41 | 135000 |
| 2023-12-19 | -10.11 | $17.32 | 87245 |
| 2023-12-18 | -26.73 | $17.14 | 116700 |
| 2023-12-15 | -14.29 | $17.26 | 133400 |
| 2023-12-14 | -12.00 | $17.24 | 145460 |
| 2023-12-13 | -9.52 | $16.93 | 182412 |
| 2023-12-12 | -9.52 | $16.93 | 87005 |
| 2023-12-11 | -25.00 | $16.78 | 76500 |
| 2023-12-08 | -51.52 | $16.66 | 59700 |
| 2023-12-07 | -47.47 | $16.70 | 91100 |
| 2023-12-06 | -45.45 | $16.72 | 69900 |
| 2023-12-05 | -34.34 | $16.83 | 56948 |
| 2023-12-04 | -32.32 | $16.85 | 119500 |
| 2023-12-01 | -47.47 | $16.70 | 77815 |
| 2023-11-30 | -39.84 | $16.68 | 81000 |
| 2023-11-29 | -32.93 | $16.62 | 59614 |
| 2023-11-28 | -28.74 | $16.69 | 146600 |
| 2023-11-27 | -31.79 | $16.62 | 91300 |
| 2023-11-24 | -25.23 | $16.63 | 102305 |
| 2023-11-22 | -23.83 | $16.66 | 71260 |
| 2023-11-21 | -25.70 | $16.62 | 50900 |
| 2023-11-20 | -26.17 | $16.61 | 233142 |
| 2023-11-17 | -34.58 | $16.43 | 92100 |
| 2023-11-16 | -34.58 | $16.43 | 72200 |
| 2023-11-15 | -21.50 | $16.71 | 56600 |
| 2023-11-14 | -17.29 | $16.80 | 60900 |
| 2023-11-13 | -27.10 | $16.59 | 160842 |
| 2023-11-10 | -7.48 | $17.01 | 137520 |
| 2023-11-09 | -33.33 | $16.37 | 160707 |
| 2023-11-08 | -38.81 | $16.26 | 67220 |
| 2023-11-07 | -31.84 | $16.40 | 59500 |
| 2023-11-06 | -31.84 | $16.40 | 171731 |
| 2023-11-03 | -29.85 | $16.44 | 51800 |
| 2023-11-02 | -40.30 | $16.23 | 81239 |
| 2023-11-01 | -62.19 | $15.79 | 120146 |
| 2023-10-31 | -74.13 | $15.55 | 80100 |
| 2023-10-30 | -70.15 | $15.63 | 48100 |
| 2023-10-27 | -80.09 | $15.45 | 111900 |
| 2023-10-26 | -92.74 | $15.59 | 54705 |
| 2023-10-25 | -93.30 | $15.58 | 54106 |
| 2023-10-24 | -86.01 | $15.81 | 54600 |
| 2023-10-23 | -97.41 | $15.59 | 119700 |
| 2023-10-20 | -93.75 | $16.05 | 92610 |
| 2023-10-19 | -85.23 | $16.28 | 78300 |
| 2023-10-18 | -74.50 | $16.44 | 65800 |
| 2023-10-17 | -45.64 | $16.87 | 105800 |
| 2023-10-16 | -42.95 | $16.91 | 132312 |
| 2023-10-13 | -67.79 | $16.54 | 43300 |
| 2023-10-12 | -67.11 | $16.55 | 57432 |
| 2023-10-11 | -63.76 | $16.60 | 44702 |
| 2023-10-10 | -64.43 | $16.59 | 41000 |
| 2023-10-09 | -63.09 | $16.61 | 54116 |
| 2023-10-06 | -73.83 | $16.45 | 64800 |
| 2023-10-05 | -83.89 | $16.30 | 48210 |
| 2023-10-04 | -85.23 | $16.28 | 89313 |
| 2023-10-03 | -83.22 | $16.36 | 145600 |
| 2023-10-02 | -65.04 | $16.62 | 157540 |
| 2023-09-29 | -31.47 | $17.10 | 223900 |
| 2023-09-28 | -39.16 | $16.99 | 138737 |
| 2023-09-27 | -12.59 | $17.37 | 166213 |
| 2023-09-26 | -29.37 | $17.13 | 135200 |
| 2023-09-25 | -8.39 | $17.43 | 214331 |
| 2023-09-22 | -12.71 | $17.15 | 88050 |
| 2023-09-21 | -37.29 | $16.86 | 123900 |
| 2023-09-20 | -8.47 | $17.20 | 169128 |
| 2023-09-19 | -3.30 | $17.00 | 129747 |
| 2023-09-18 | -5.06 | $16.87 | 201400 |
| 2023-09-15 | -1.49 | $16.78 | 142111 |
| 2023-09-14 | -41.79 | $16.51 | 87831 |
| 2023-09-13 | -68.57 | $16.34 | 69713 |
| 2023-09-12 | -71.59 | $16.37 | 108600 |
| 2023-09-11 | -66.67 | $16.46 | 197700 |
| 2023-09-08 | -54.90 | $16.58 | 92519 |
| 2023-09-07 | -63.73 | $16.49 | 124738 |
| 2023-09-06 | -99.02 | $16.13 | 98920 |
| 2023-09-05 | -92.31 | $16.30 | 95307 |
| 2023-09-01 | -58.24 | $16.61 | 50400 |
| 2023-08-31 | -83.52 | $16.38 | 124900 |
| 2023-08-30 | -57.14 | $16.62 | 71800 |
| 2023-08-29 | -61.54 | $16.58 | 83400 |
| 2023-08-28 | -69.23 | $16.51 | 78717 |
| 2023-08-25 | -74.73 | $16.46 | 79001 |
| 2023-08-24 | -85.71 | $16.36 | 58500 |
| 2023-08-23 | -81.32 | $16.40 | 153238 |
| 2023-08-22 | -94.51 | $16.28 | 126331 |
| 2023-08-21 | -65.85 | $16.60 | 69000 |
| 2023-08-18 | -69.51 | $16.57 | 107100 |
| 2023-08-17 | -82.14 | $16.45 | 52200 |
| 2023-08-16 | -52.43 | $16.60 | 286101 |
| 2023-08-15 | -36.89 | $16.76 | 78848 |
| 2023-08-14 | -11.65 | $17.02 | 157301 |
| 2023-08-11 | -2.08 | $17.05 | 345446 |
| 2023-08-10 | -38.37 | $16.64 | 176700 |
| 2023-08-09 | -28.04 | $16.67 | 55842 |
| 2023-08-08 | -31.53 | $16.62 | 92739 |
| 2023-08-07 | -22.31 | $16.70 | 61900 |
| 2023-08-04 | -30.65 | $16.59 | 60820 |
| 2023-08-03 | -31.78 | $16.56 | 49000 |
| 2023-08-02 | -10.47 | $16.79 | 123219 |
| 2023-08-01 | -15.12 | $16.71 | 102328 |
| 2023-07-31 | -10.92 | $16.78 | 94627 |
| 2023-07-28 | -3.49 | $16.89 | 123811 |
| 2023-07-27 | -9.06 | $16.74 | 183747 |
| 2023-07-26 | 0.00 | $16.97 | 137931 |
| 2023-07-25 | -6.38 | $16.63 | 146000 |
| 2023-07-24 | -2.98 | $16.71 | 169700 |
| 2023-07-21 | -11.16 | $16.42 | 152036 |
| 2023-07-20 | -16.96 | $16.29 | 144500 |
| 2023-07-19 | -7.59 | $16.50 | 133248 |
| 2023-07-18 | -4.50 | $16.55 | 145500 |
| 2023-07-17 | -7.28 | $16.33 | 214100 |
| 2023-07-14 | -7.92 | $16.20 | 171302 |
| 2023-07-13 | -1.99 | $16.14 | 151375 |
| 2023-07-12 | -5.29 | $15.96 | 148000 |
| 2023-07-11 | -9.05 | $15.84 | 155000 |
| 2023-07-10 | -9.90 | $15.82 | 142428 |
| 2023-07-07 | -4.76 | $15.85 | 190802 |
| 2023-07-06 | -3.19 | $15.67 | 198800 |
| 2023-07-05 | -6.97 | $15.59 | 282839 |
| 2023-07-03 | -0.50 | $15.60 | 224019 |
| 2023-06-30 | -3.75 | $15.14 | 225958 |
| 2023-06-29 | -16.78 | $14.67 | 206500 |
| 2023-06-28 | -2.61 | $14.87 | 177744 |
| 2023-06-27 | -4.08 | $14.79 | 141951 |
| 2023-06-26 | -15.65 | $14.62 | 144306 |
| 2023-06-23 | -25.68 | $14.47 | 156300 |
| 2023-06-22 | -12.84 | $14.66 | 164614 |
| 2023-06-21 | -11.49 | $14.68 | 132000 |
| 2023-06-20 | -5.15 | $14.66 | 141501 |
| 2023-06-16 | -8.13 | $14.50 | 65000 |
| 2023-06-15 | -7.32 | $14.51 | 76023 |
| 2023-06-14 | -14.68 | $14.30 | 102800 |
| 2023-06-13 | -11.93 | $14.33 | 92430 |
| 2023-06-12 | -9.35 | $14.34 | 107300 |
| 2023-06-09 | -14.46 | $14.08 | 137345 |
| 2023-06-08 | -11.11 | $14.02 | 143700 |
| 2023-06-07 | -12.66 | $13.99 | 263830 |
| 2023-06-06 | -31.65 | $13.84 | 199325 |
| 2023-06-05 | -44.30 | $13.74 | 123400 |
| 2023-06-02 | -55.70 | $13.65 | 204921 |
| 2023-06-01 | -46.94 | $13.63 | 65500 |
| 2023-05-31 | -62.24 | $13.48 | 56300 |
| 2023-05-30 | -60.61 | $13.50 | 60600 |
| 2023-05-26 | -58.20 | $13.62 | 70341 |
| 2023-05-25 | -70.49 | $13.47 | 69300 |
| 2023-05-24 | -47.54 | $13.75 | 71934 |
| 2023-05-23 | -46.72 | $13.76 | 125625 |
| 2023-05-22 | -48.36 | $13.74 | 146900 |
| 2023-05-19 | -46.46 | $13.79 | 174602 |
| 2023-05-18 | -49.61 | $13.75 | 85500 |
| 2023-05-17 | -52.29 | $13.84 | 101032 |
| 2023-05-16 | -67.32 | $13.61 | 102500 |
| 2023-05-15 | -59.87 | $13.74 | 95967 |
| 2023-05-12 | -57.14 | $13.83 | 82400 |
| 2023-05-11 | -71.43 | $13.59 | 70100 |
| 2023-05-10 | -65.48 | $13.69 | 97943 |
| 2023-05-09 | -75.60 | $13.52 | 79885 |
| 2023-05-08 | -69.05 | $13.63 | 89821 |
| 2023-05-05 | -77.98 | $13.48 | 93800 |
| 2023-05-04 | -92.86 | $13.23 | 110294 |
| 2023-05-03 | -80.27 | $13.61 | 60042 |
| 2023-05-02 | -75.51 | $13.68 | 109521 |
| 2023-05-01 | -53.06 | $14.01 | 76614 |
| 2023-04-28 | -46.94 | $14.10 | 57443 |
| 2023-04-27 | -48.98 | $14.07 | 185521 |
| 2023-04-26 | -68.71 | $13.78 | 179231 |
| 2023-04-25 | -60.54 | $13.90 | 118000 |
| 2023-04-24 | -35.37 | $14.27 | 51431 |
| 2023-04-21 | -29.93 | $14.35 | 59519 |
| 2023-04-20 | -31.29 | $14.33 | 63500 |
| 2023-04-19 | -14.29 | $14.58 | 29000 |
| 2023-04-18 | -25.17 | $14.42 | 66400 |
| 2023-04-17 | -10.20 | $14.64 | 122500 |
| 2023-04-14 | -24.39 | $14.25 | 94400 |
| 2023-04-13 | -6.25 | $14.37 | 100616 |
| 2023-04-12 | -11.34 | $14.18 | 105258 |
| 2023-04-11 | -58.87 | $13.90 | 164848 |
| 2023-04-10 | -89.36 | $13.47 | 81200 |
| 2023-04-06 | -86.21 | $13.53 | 52247 |
| 2023-04-05 | -90.15 | $13.53 | 50600 |
| 2023-04-04 | -87.78 | $13.60 | 133600 |
| 2023-04-03 | -84.46 | $13.72 | 163526 |
| 2023-03-31 | -88.45 | $13.62 | 113191 |
| 2023-03-30 | -91.63 | $13.54 | 108000 |
| 2023-03-29 | -80.08 | $13.83 | 146973 |
| 2023-03-28 | -82.47 | $13.77 | 73715 |
| 2023-03-27 | -83.21 | $13.77 | 139400 |
| 2023-03-24 | -87.83 | $13.65 | 79006 |
| 2023-03-23 | -96.55 | $13.44 | 109607 |
| 2023-03-22 | -96.17 | $13.45 | 162400 |
| 2023-03-21 | -83.52 | $13.78 | 99645 |
| 2023-03-20 | -96.17 | $13.45 | 112533 |
| 2023-03-17 | -96.55 | $13.44 | 248348 |
| 2023-03-16 | -75.38 | $14.00 | 180180 |
| 2023-03-15 | -93.90 | $13.65 | 120104 |
| 2023-03-14 | -76.02 | $14.09 | 215800 |
| 2023-03-13 | -83.33 | $13.91 | 160600 |
| 2023-03-10 | -97.24 | $14.20 | 181441 |
| 2023-03-09 | -69.01 | $14.78 | 160500 |
| 2023-03-08 | -35.67 | $15.35 | 97431 |
| 2023-03-07 | -29.82 | $15.45 | 101504 |
| 2023-03-06 | -9.94 | $15.79 | 89304 |
| 2023-03-03 | -13.45 | $15.73 | 94200 |
| 2023-03-02 | -29.24 | $15.46 | 59600 |
| 2023-03-01 | -30.41 | $15.44 | 78800 |
| 2023-02-28 | -14.62 | $15.71 | 93441 |
| 2023-02-27 | -23.98 | $15.55 | 165810 |
| 2023-02-24 | -1.97 | $15.74 | 178800 |
| 2023-02-23 | -21.54 | $15.27 | 150939 |
| 2023-02-22 | -56.91 | $14.78 | 61236 |
| 2023-02-21 | -80.49 | $14.49 | 41334 |
| 2023-02-17 | -62.90 | $14.70 | 97217 |
| 2023-02-16 | -76.47 | $14.44 | 80914 |
| 2023-02-15 | -57.97 | $14.68 | 76320 |
| 2023-02-14 | -56.52 | $14.70 | 81623 |
| 2023-02-13 | -51.45 | $14.77 | 72546 |
| 2023-02-10 | -48.55 | $14.81 | 121300 |
| 2023-02-09 | -56.16 | $14.66 | 87540 |
| 2023-02-08 | -21.69 | $15.12 | 60507 |
| 2023-02-07 | -8.62 | $15.33 | 58900 |
| 2023-02-06 | -5.74 | $15.36 | 39510 |
| 2023-02-03 | -1.83 | $15.44 | 43513 |
| 2023-02-02 | -5.96 | $15.31 | 94000 |
| 2023-02-01 | -4.60 | $15.23 | 48200 |
| 2023-01-31 | -2.13 | $15.17 | 105400 |
| 2023-01-30 | -11.07 | $14.82 | 90700 |
| 2023-01-27 | -3.56 | $15.00 | 68900 |
| 2023-01-26 | -10.37 | $14.72 | 94500 |
| 2023-01-25 | -6.72 | $14.78 | 107800 |
| 2023-01-24 | -11.76 | $14.66 | 110743 |
| 2023-01-23 | -10.14 | $14.42 | 42900 |
| 2023-01-20 | -17.39 | $14.27 | 42507 |
| 2023-01-19 | -17.39 | $14.27 | 65700 |
| 2023-01-18 | -14.49 | $14.33 | 56405 |
| 2023-01-17 | -9.18 | $14.44 | 77200 |
| 2023-01-13 | -16.08 | $14.23 | 58000 |
| 2023-01-12 | -5.03 | $14.45 | 74945 |
| 2023-01-11 | -9.21 | $13.94 | 43500 |
| 2023-01-10 | -2.05 | $13.99 | 92217 |
| 2023-01-09 | -10.27 | $13.87 | 110700 |
| 2023-01-06 | -33.04 | $13.33 | 83400 |
| 2023-01-05 | -39.13 | $13.26 | 35800 |
| 2023-01-04 | -30.95 | $13.43 | 80400 |
| 2023-01-03 | -48.20 | $13.28 | 128200 |
| 2022-12-30 | -85.43 | $12.78 | 122320 |
| 2022-12-29 | -86.71 | $12.77 | 128900 |
| 2022-12-28 | -90.08 | $12.96 | 104011 |
| 2022-12-27 | -76.34 | $13.14 | 66900 |
| 2022-12-23 | -77.86 | $13.12 | 62300 |
| 2022-12-22 | -76.34 | $13.14 | 116400 |
| 2022-12-21 | -79.39 | $13.10 | 93941 |
| 2022-12-20 | -86.26 | $13.01 | 78200 |
| 2022-12-19 | -92.37 | $12.93 | 104000 |
| 2022-12-16 | -95.80 | $13.00 | 76423 |
| 2022-12-15 | -92.08 | $13.21 | 93833 |
| 2022-12-14 | -95.74 | $13.24 | 54400 |
| 2022-12-13 | -83.00 | $13.42 | 87536 |
| 2022-12-12 | -87.00 | $13.38 | 86210 |
| 2022-12-09 | -88.79 | $13.38 | 35160 |
| 2022-12-08 | -93.13 | $13.38 | 84200 |
| 2022-12-07 | -91.27 | $13.45 | 57022 |
| 2022-12-06 | -91.80 | $13.48 | 78911 |
| 2022-12-05 | -96.12 | $13.61 | 82900 |
| 2022-12-02 | -53.57 | $14.00 | 66700 |
| 2022-12-01 | -40.74 | $14.05 | 100700 |
| 2022-11-30 | -45.93 | $13.98 | 116441 |
| 2022-11-29 | -62.96 | $13.75 | 85452 |
| 2022-11-28 | -54.42 | $13.80 | 63638 |
| 2022-11-25 | -33.33 | $14.11 | 49400 |
| 2022-11-23 | -38.51 | $14.03 | 74600 |
| 2022-11-22 | -35.81 | $14.07 | 57900 |
| 2022-11-21 | -44.57 | $13.82 | 79900 |
| 2022-11-18 | -46.20 | $13.75 | 66000 |
| 2022-11-17 | -33.66 | $13.91 | 28524 |
| 2022-11-16 | -29.27 | $14.00 | 101800 |
| 2022-11-15 | -23.41 | $14.12 | 95804 |
| 2022-11-14 | -41.95 | $13.74 | 85900 |
| 2022-11-11 | -30.73 | $13.97 | 110310 |
| 2022-11-10 | -25.37 | $14.08 | 134845 |
| 2022-11-09 | -10.77 | $14.29 | 71505 |
| 2022-11-08 | -17.95 | $14.15 | 120831 |
| 2022-11-07 | -4.32 | $14.32 | 49800 |
| 2022-11-04 | -11.92 | $13.88 | 59500 |
| 2022-11-03 | -40.59 | $13.56 | 70700 |
| 2022-11-02 | -56.90 | $13.55 | 52601 |
| 2022-11-01 | -56.91 | $13.61 | 49244 |
| 2022-10-31 | -53.98 | $13.88 | 189500 |
| 2022-10-28 | -61.25 | $13.67 | 94700 |
| 2022-10-27 | -80.28 | $13.12 | 41500 |
| 2022-10-26 | -80.17 | $13.27 | 60800 |
| 2022-10-25 | -80.72 | $13.25 | 70800 |
| 2022-10-24 | -90.91 | $12.88 | 55162 |
| 2022-10-21 | -93.22 | $12.82 | 129212 |
| 2022-10-20 | -94.77 | $12.90 | 92243 |
| 2022-10-19 | -91.52 | $13.06 | 53100 |
| 2022-10-18 | -87.32 | $13.28 | 56300 |
| 2022-10-17 | -87.91 | $13.26 | 109900 |
| 2022-10-14 | -89.26 | $13.21 | 66416 |
| 2022-10-13 | -83.87 | $13.52 | 133400 |
| 2022-10-12 | -90.38 | $13.20 | 91700 |
| 2022-10-11 | -93.83 | $13.01 | 117135 |
| 2022-10-10 | -98.66 | $13.03 | 118305 |
| 2022-10-07 | -99.35 | $13.58 | 113600 |
| 2022-10-06 | -97.84 | $14.10 | 89037 |
| 2022-10-05 | -87.87 | $14.92 | 112400 |
| 2022-10-04 | -91.91 | $14.77 | 327500 |
| 2022-10-03 | -92.42 | $14.89 | 92900 |
| 2022-09-30 | -96.05 | $15.02 | 71600 |
| 2022-09-29 | -94.57 | $15.22 | 101200 |
| 2022-09-28 | -85.99 | $15.97 | 57240 |
| 2022-09-27 | -88.72 | $15.90 | 92217 |
| 2022-09-26 | -95.20 | $15.80 | 74847 |
| 2022-09-23 | -91.62 | $16.54 | 66100 |
| 2022-09-22 | -83.70 | $17.05 | 95621 |
| 2022-09-21 | -71.85 | $17.21 | 55300 |
| 2022-09-20 | -71.11 | $17.22 | 36000 |
| 2022-09-19 | -45.19 | $17.57 | 59300 |
| 2022-09-16 | -32.85 | $17.75 | 106843 |
| 2022-09-15 | -27.01 | $17.83 | 64606 |
| 2022-09-14 | -13.14 | $18.02 | 49830 |
| 2022-09-13 | -16.06 | $17.98 | 117735 |
| 2022-09-12 | -7.30 | $18.10 | 119500 |
| 2022-09-09 | -30.66 | $17.78 | 63343 |
| 2022-09-08 | -35.77 | $17.71 | 50146 |
| 2022-09-07 | -48.18 | $17.54 | 45500 |
| 2022-09-06 | -49.39 | $17.39 | 53105 |
| 2022-09-02 | -45.98 | $17.40 | 72322 |
| 2022-09-01 | -58.24 | $17.14 | 84005 |
| 2022-08-31 | -41.30 | $17.44 | 45600 |
| 2022-08-30 | -51.28 | $17.20 | 92000 |
| 2022-08-29 | -37.95 | $17.46 | 34500 |
| 2022-08-26 | -36.92 | $17.48 | 38000 |
| 2022-08-25 | -32.82 | $17.56 | 58100 |
| 2022-08-24 | -26.37 | $17.67 | 41017 |
| 2022-08-23 | -23.33 | $17.71 | 43631 |
| 2022-08-22 | -21.46 | $17.73 | 52400 |
| 2022-08-19 | -22.83 | $17.70 | 42835 |
| 2022-08-18 | -5.19 | $18.02 | 56646 |
| 2022-08-17 | -10.38 | $17.91 | 38321 |
| 2022-08-16 | -8.49 | $17.95 | 64219 |
| 2022-08-15 | -3.35 | $18.03 | 94600 |
| 2022-08-12 | -2.67 | $17.75 | 78400 |
| 2022-08-11 | -14.62 | $17.26 | 52246 |
| 2022-08-10 | -8.28 | $17.06 | 45200 |
| 2022-08-09 | -0.69 | $16.95 | 42400 |
| 2022-08-08 | -9.45 | $16.66 | 90200 |
| 2022-08-05 | -14.17 | $16.60 | 35131 |
| 2022-08-04 | -15.75 | $16.58 | 27849 |
| 2022-08-03 | -11.02 | $16.64 | 30400 |
| 2022-08-02 | -14.96 | $16.59 | 31310 |
| 2022-08-01 | -7.86 | $16.67 | 30100 |
| 2022-07-29 | -11.32 | $16.60 | 57500 |
| 2022-07-28 | -3.61 | $16.66 | 53800 |
| 2022-07-27 | -15.06 | $16.47 | 39600 |
| 2022-07-26 | -33.73 | $16.16 | 25748 |
| 2022-07-25 | -30.12 | $16.22 | 48100 |
| 2022-07-22 | -13.25 | $16.50 | 39500 |
| 2022-07-21 | -17.47 | $16.43 | 44346 |
| 2022-07-20 | -22.29 | $16.35 | 40100 |
| 2022-07-19 | -27.11 | $16.27 | 54600 |
| 2022-07-18 | -17.36 | $16.25 | 79100 |
| 2022-07-15 | -38.89 | $15.94 | 50002 |
| 2022-07-14 | -49.31 | $15.79 | 35100 |
| 2022-07-13 | -49.35 | $15.84 | 41400 |
| 2022-07-12 | -63.16 | $15.83 | 42300 |
| 2022-07-11 | -72.08 | $15.73 | 26200 |
| 2022-07-08 | -58.33 | $16.06 | 53145 |
| 2022-07-07 | -44.90 | $16.41 | 121045 |
| 2022-07-06 | -65.71 | $15.90 | 89200 |
| 2022-07-05 | -73.88 | $15.70 | 138400 |
| 2022-07-01 | -77.60 | $15.62 | 107905 |
| 2022-06-30 | -82.40 | $15.50 | 80923 |
| 2022-06-29 | -95.44 | $15.28 | 61434 |
| 2022-06-28 | -69.55 | $15.96 | 104221 |
| 2022-06-27 | -74.49 | $15.84 | 82000 |
| 2022-06-24 | -87.24 | $15.53 | 48034 |
| 2022-06-23 | -95.06 | $15.34 | 45541 |
| 2022-06-22 | -91.81 | $15.52 | 38003 |
| 2022-06-21 | -88.55 | $15.64 | 49400 |
| 2022-06-17 | -89.43 | $15.62 | 76900 |
| 2022-06-16 | -95.59 | $15.48 | 140726 |
| 2022-06-15 | -89.62 | $16.06 | 157515 |
| 2022-06-14 | -100.00 | $16.26 | 201157 |
| 2022-06-13 | -94.57 | $16.62 | 124906 |
| 2022-06-10 | -37.21 | $17.36 | 119300 |
| 2022-06-09 | -51.16 | $17.18 | 36832 |
| 2022-06-08 | -48.84 | $17.21 | 63900 |
| 2022-06-07 | -32.56 | $17.42 | 69300 |
| 2022-06-06 | -34.11 | $17.40 | 83907 |
| 2022-06-03 | -58.14 | $17.09 | 47308 |
| 2022-06-02 | -24.81 | $17.52 | 78200 |
| 2022-06-01 | -26.36 | $17.50 | 83002 |
| 2022-05-31 | -33.33 | $17.41 | 47200 |
| 2022-05-27 | -19.38 | $17.59 | 94147 |
| 2022-05-26 | -44.96 | $17.26 | 71649 |
| 2022-05-25 | -44.19 | $17.27 | 84500 |
| 2022-05-24 | -72.86 | $16.93 | 60146 |
| 2022-05-23 | -82.80 | $16.82 | 77905 |
| 2022-05-20 | -78.34 | $16.89 | 146100 |
| 2022-05-19 | -69.72 | $17.13 | 81700 |
| 2022-05-18 | -46.58 | $17.48 | 76520 |
| 2022-05-17 | -46.07 | $17.66 | 46225 |
| 2022-05-16 | -53.89 | $17.59 | 67300 |
| 2022-05-13 | -83.94 | $17.01 | 61335 |
| 2022-05-12 | -82.90 | $17.03 | 167133 |
| 2022-05-11 | -88.46 | $17.02 | 68800 |
| 2022-05-10 | -90.11 | $16.99 | 187300 |
| 2022-05-09 | -71.43 | $17.33 | 76000 |
| 2022-05-06 | -51.65 | $17.69 | 70241 |
| 2022-05-05 | -50.00 | $17.72 | 96500 |
| 2022-05-04 | -51.65 | $17.69 | 58248 |
| 2022-05-03 | -60.44 | $17.53 | 70313 |
| 2022-05-02 | -84.07 | $17.10 | 232349 |
| 2022-04-29 | -80.53 | $17.72 | 137539 |
| 2022-04-28 | -89.38 | $17.62 | 137568 |
| 2022-04-27 | -94.69 | $17.56 | 103425 |
| 2022-04-26 | -76.11 | $17.77 | 155800 |
| 2022-04-25 | -58.41 | $17.97 | 145600 |
| 2022-04-22 | -55.75 | $18.00 | 173544 |
| 2022-04-21 | -55.75 | $18.00 | 307654 |
| 2022-04-20 | -85.84 | $17.66 | 603420 |
| 2022-04-19 | -69.91 | $17.84 | 763613 |
| 2022-04-18 | -22.06 | $18.05 | 348547 |
| 2022-04-14 | -59.09 | $17.79 | 20147 |
| 2022-04-13 | -50.00 | $17.85 | 54000 |
| 2022-04-12 | -74.24 | $17.69 | 16904 |
| 2022-04-11 | -40.91 | $17.91 | 28100 |
| 2022-04-08 | -77.27 | $17.67 | 54633 |
| 2022-04-07 | -53.95 | $17.77 | 31617 |
| 2022-04-06 | -31.41 | $17.80 | 52900 |
| 2022-04-05 | -14.84 | $17.99 | 51100 |
| 2022-04-04 | -21.88 | $17.90 | 61200 |
| 2022-04-01 | -22.66 | $17.89 | 46700 |
| 2022-03-31 | -29.69 | $17.80 | 44502 |
| 2022-03-30 | -39.06 | $17.68 | 42533 |
| 2022-03-29 | -10.16 | $18.05 | 104700 |
| 2022-03-28 | -25.00 | $17.86 | 112002 |
| 2022-03-25 | -25.00 | $17.86 | 56522 |
| 2022-03-24 | -21.09 | $17.91 | 44220 |
| 2022-03-23 | -11.88 | $17.99 | 55600 |
| 2022-03-22 | -12.50 | $17.98 | 64017 |
| 2022-03-21 | -11.88 | $17.99 | 136000 |
| 2022-03-18 | -14.47 | $17.88 | 62218 |
| 2022-03-17 | -27.81 | $17.67 | 52300 |
| 2022-03-16 | -33.12 | $17.63 | 55503 |
| 2022-03-15 | -33.33 | $17.64 | 60615 |
| 2022-03-14 | -28.74 | $17.77 | 77005 |
| 2022-03-11 | -48.13 | $17.55 | 124143 |
| 2022-03-10 | -60.96 | $17.31 | 117243 |
| 2022-03-09 | -63.49 | $17.27 | 228528 |
| 2022-03-08 | -60.85 | $17.32 | 177312 |
| 2022-03-07 | -47.37 | $17.58 | 119700 |
| 2022-03-04 | -51.58 | $17.50 | 114300 |
| 2022-03-03 | -46.23 | $17.65 | 61718 |
| 2022-03-02 | -44.66 | $17.72 | 105926 |
| 2022-03-01 | -55.83 | $17.49 | 142739 |
| 2022-02-28 | -57.77 | $17.45 | 103317 |
| 2022-02-25 | -64.56 | $17.31 | 74400 |
| 2022-02-24 | -71.84 | $17.16 | 144107 |
| 2022-02-23 | -89.12 | $17.33 | 135021 |
| 2022-02-22 | -93.69 | $17.60 | 86400 |
| 2022-02-18 | -71.07 | $17.78 | 90734 |
| 2022-02-17 | -78.51 | $17.69 | 64400 |
| 2022-02-16 | -59.50 | $17.92 | 121000 |
| 2022-02-15 | -75.21 | $17.73 | 73112 |
| 2022-02-14 | -58.68 | $17.93 | 112000 |
| 2022-02-11 | -42.15 | $18.13 | 78100 |
| 2022-02-10 | -59.38 | $17.95 | 85532 |
| 2022-02-09 | -50.00 | $18.07 | 41587 |
| 2022-02-08 | -35.94 | $18.25 | 124430 |
| 2022-02-07 | -39.06 | $18.21 | 53400 |
| 2022-02-04 | -25.00 | $18.39 | 52344 |
| 2022-02-03 | -31.25 | $18.31 | 36900 |
| 2022-02-02 | -19.53 | $18.46 | 45300 |
| 2022-02-01 | -18.75 | $18.47 | 78617 |
| 2022-01-31 | -35.16 | $18.26 | 147800 |
| 2022-01-28 | -68.75 | $17.83 | 102315 |
| 2022-01-27 | -61.72 | $17.92 | 81647 |
| 2022-01-26 | -55.47 | $18.00 | 123700 |
| 2022-01-25 | -55.47 | $18.00 | 129532 |
| 2022-01-24 | -70.31 | $17.81 | 174531 |
| 2022-01-21 | -73.04 | $17.87 | 124342 |
| 2022-01-20 | -53.04 | $18.10 | 79040 |
| 2022-01-19 | -53.04 | $18.10 | 69923 |
| 2022-01-18 | -40.00 | $18.25 | 103300 |
| 2022-01-14 | -54.48 | $18.17 | 157800 |
| 2022-01-13 | -58.15 | $18.33 | 154520 |
| 2022-01-12 | -69.57 | $18.12 | 95700 |
| 2022-01-11 | -73.91 | $18.04 | 61822 |
| 2022-01-10 | -76.09 | $18.00 | 78803 |
| 2022-01-07 | -78.80 | $17.95 | 80304 |
| 2022-01-06 | -79.35 | $17.94 | 76200 |
| 2022-01-05 | -84.24 | $17.85 | 150011 |
| 2022-01-04 | -82.07 | $17.89 | 90616 |
| 2022-01-03 | -81.52 | $17.90 | 120336 |
| 2021-12-31 | -97.83 | $17.60 | 190300 |
| 2021-12-30 | -95.08 | $17.66 | 159210 |
| 2021-12-29 | -73.03 | $18.10 | 223700 |
| 2021-12-28 | -75.84 | $18.05 | 206621 |
| 2021-12-27 | -78.65 | $18.00 | 151000 |
| 2021-12-23 | -79.78 | $17.98 | 93434 |
| 2021-12-22 | -78.65 | $18.00 | 126200 |
| 2021-12-21 | -82.58 | $17.93 | 125700 |
| 2021-12-20 | -89.07 | $17.77 | 189100 |
| 2021-12-17 | -61.20 | $18.28 | 109338 |
| 2021-12-16 | -38.25 | $18.70 | 75630 |
| 2021-12-15 | -2.73 | $19.35 | 156709 |
| 2021-12-14 | -19.63 | $18.88 | 181607 |
| 2021-12-13 | -83.53 | $18.12 | 78419 |
| 2021-12-10 | -69.76 | $18.58 | 39017 |
| 2021-12-09 | -66.17 | $18.70 | 127042 |
| 2021-12-08 | -70.66 | $18.55 | 95800 |
| 2021-12-07 | -70.66 | $18.55 | 105300 |
| 2021-12-06 | -68.26 | $18.63 | 68507 |
| 2021-12-03 | -70.66 | $18.55 | 54315 |
| 2021-12-02 | -69.16 | $18.60 | 103348 |
| 2021-12-01 | -73.65 | $18.45 | 93500 |
| 2021-11-30 | -67.07 | $18.67 | 91200 |
| 2021-11-29 | -68.56 | $18.62 | 74700 |
| 2021-11-26 | -75.45 | $18.39 | 42100 |
| 2021-11-24 | -78.14 | $18.30 | 71606 |
| 2021-11-23 | -81.14 | $18.20 | 143200 |
| 2021-11-22 | -78.74 | $18.28 | 156700 |
| 2021-11-19 | -96.81 | $18.48 | 171043 |
| 2021-11-18 | -84.46 | $18.79 | 131900 |
| 2021-11-17 | -82.07 | $18.85 | 228200 |
| 2021-11-16 | -76.10 | $19.00 | 926500 |
| 2021-11-15 | -29.83 | $20.37 | 22703 |
| 2021-11-12 | -19.52 | $20.79 | 33700 |
| 2021-11-11 | -38.10 | $20.40 | 39244 |
| 2021-11-10 | -56.19 | $20.02 | 21300 |
| 2021-11-09 | -68.91 | $19.84 | 17123 |
| 2021-11-08 | -79.83 | $19.58 | 22700 |
| 2021-11-05 | -70.59 | $19.80 | 7605 |
| 2021-11-04 | -86.97 | $19.41 | 41936 |
| 2021-11-03 | -93.33 | $19.38 | 36609 |
| 2021-11-02 | -83.11 | $19.61 | 27643 |
| 2021-11-01 | -72.25 | $19.84 | 41621 |
| 2021-10-29 | -56.50 | $20.09 | 10627 |
| 2021-10-28 | -52.44 | $20.19 | 13810 |
| 2021-10-27 | -53.25 | $20.17 | 16300 |
| 2021-10-26 | -47.74 | $20.11 | 24400 |
| 2021-10-25 | -32.40 | $20.55 | 39723 |
| 2021-10-22 | -34.84 | $20.48 | 4326 |
| 2021-10-21 | -32.75 | $20.54 | 7222 |
| 2021-10-20 | -35.19 | $20.47 | 12934 |
| 2021-10-19 | -34.84 | $20.48 | 12716 |
| 2021-10-18 | -34.15 | $20.50 | 33600 |
| 2021-10-15 | -20.21 | $20.90 | 70700 |
| 2021-10-14 | -36.59 | $20.43 | 30600 |
| 2021-10-13 | -37.28 | $20.41 | 95800 |
| 2021-10-12 | 0.00 | $20.05 | 39400 |
| 2021-10-11 | -1.49 | $19.92 | 21914 |
| 2021-10-08 | -12.50 | $19.65 | 28400 |
| 2021-10-07 | -6.67 | $19.44 | 29200 |
| 2021-10-06 | -12.22 | $19.39 | 35803 |
| 2021-10-05 | -15.38 | $19.28 | 15800 |
| 2021-10-04 | -14.42 | $19.27 | 32244 |
| 2021-10-01 | -0.97 | $19.40 | 43500 |
| 2021-09-30 | -18.42 | $19.13 | 39521 |
| 2021-09-29 | -42.11 | $18.86 | 21500 |
| 2021-09-28 | -8.77 | $19.24 | 51800 |
| 2021-09-27 | -0.88 | $19.33 | 41100 |
| 2021-09-24 | -18.00 | $19.02 | 1.1M |
| 2021-09-23 | -20.00 | $19.00 | 36200 |
| 2021-09-22 | -28.00 | $18.92 | 41249 |
| 2021-09-21 | -20.00 | $19.00 | 18027 |
| 2021-09-20 | -20.00 | $19.00 | 44830 |
| 2021-09-17 | -20.00 | $19.00 | 262019 |
| 2021-09-16 | -28.00 | $18.92 | 28300 |
| 2021-09-15 | -43.00 | $18.77 | 65406 |
| 2021-09-14 | -5.00 | $19.15 | 52000 |
| 2021-09-13 | -1.05 | $19.14 | 70917 |
| 2021-09-10 | -41.11 | $18.73 | 41205 |
| 2021-09-09 | -3.23 | $19.10 | 40100 |
| 2021-09-08 | -15.96 | $18.99 | 41200 |
| 2021-09-07 | -64.89 | $18.53 | 39500 |
| 2021-09-03 | -58.51 | $18.59 | 14107 |
| 2021-09-02 | -78.72 | $18.40 | 87582 |
| 2021-09-01 | -81.08 | $18.54 | 54700 |
| 2021-08-31 | -75.68 | $18.58 | 23600 |
| 2021-08-30 | -72.97 | $18.60 | 35846 |
| 2021-08-27 | -59.46 | $18.70 | 41125 |
| 2021-08-26 | -89.19 | $18.48 | 31349 |
| 2021-08-25 | -93.24 | $18.45 | 26900 |
| 2021-08-24 | -94.59 | $18.44 | 64400 |
| 2021-08-23 | -70.27 | $18.62 | 45929 |
| 2021-08-20 | -78.38 | $18.56 | 42900 |
| 2021-08-19 | -40.54 | $18.84 | 37541 |
| 2021-08-18 | -31.08 | $18.91 | 20612 |
| 2021-08-17 | -27.03 | $18.94 | 20700 |
| 2021-08-16 | -39.19 | $18.85 | 19300 |
| 2021-08-13 | -52.70 | $18.75 | 25300 |
| 2021-08-12 | -20.27 | $18.99 | 93600 |
| 2021-08-11 | -14.86 | $19.03 | 90500 |
| 2021-08-10 | -48.53 | $18.75 | 19200 |
| 2021-08-09 | -46.38 | $18.77 | 10122 |
| 2021-08-06 | -65.22 | $18.64 | 23400 |
| 2021-08-05 | -44.93 | $18.78 | 15520 |
| 2021-08-04 | -76.81 | $18.56 | 14800 |
| 2021-08-03 | -76.81 | $18.56 | 20900 |
| 2021-08-02 | -40.58 | $18.81 | 28945 |
| 2021-07-30 | -100.00 | $18.40 | 62146 |
| 2021-07-29 | -68.75 | $18.65 | 46900 |
| 2021-07-28 | -86.44 | $18.58 | 35800 |
| 2021-07-27 | -77.19 | $18.65 | 18800 |
| 2021-07-26 | -49.12 | $18.81 | 14800 |
| 2021-07-23 | -52.17 | $18.85 | 25512 |
| 2021-07-22 | -83.95 | $18.65 | 43102 |
| 2021-07-21 | -61.22 | $18.90 | 16815 |
| 2021-07-20 | -84.69 | $18.67 | 18500 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.97
2026-07-17
Close Price
$11.05
Vol: 360006Average Directional Index - Detailed Analysis
Minimum
8.93
Average
22.19
Maximum
63.16
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.97 | $11.05 | 360006 |
| 2026-07-16 | 27.64 | $11.20 | 404440 |
| 2026-07-15 | 28.40 | $11.15 | 189543 |
| 2026-07-14 | 29.31 | $11.00 | 171700 |
| 2026-07-13 | 29.82 | $10.96 | 135100 |
| 2026-07-10 | 30.35 | $11.09 | 164200 |
| 2026-07-09 | 30.91 | $10.89 | 322932 |
| 2026-07-08 | 31.05 | $11.05 | 184503 |
| 2026-07-07 | 31.44 | $11.04 | 261821 |
| 2026-07-06 | 31.72 | $11.00 | 267414 |
| 2026-07-02 | 32.12 | $11.12 | 199648 |
| 2026-07-01 | 32.69 | $11.10 | 306254 |
| 2026-06-30 | 33.15 | $10.92 | 422300 |
| 2026-06-29 | 32.85 | $11.22 | 221420 |
| 2026-06-26 | 33.04 | $11.12 | 265318 |
| 2026-06-25 | 32.68 | $10.96 | 341440 |
| 2026-06-24 | 32.30 | $11.17 | 124643 |
| 2026-06-23 | 32.17 | $11.27 | 212246 |
| 2026-06-22 | 32.05 | $11.19 | 212031 |
| 2026-06-18 | 31.95 | $11.18 | 445200 |
| 2026-06-17 | 31.85 | $11.29 | 384766 |
| 2026-06-16 | 32.02 | $11.36 | 266641 |
| 2026-06-15 | 32.19 | $11.12 | 382088 |
| 2026-06-12 | 32.35 | $11.26 | 199900 |
| 2026-06-11 | 32.23 | $11.19 | 169620 |
| 2026-06-10 | 32.11 | $11.31 | 169428 |
| 2026-06-09 | 31.99 | $11.16 | 174500 |
| 2026-06-08 | 31.35 | $11.07 | 199304 |
| 2026-06-05 | 30.68 | $11.11 | 205204 |
| 2026-06-04 | 30.05 | $11.51 | 167515 |
| 2026-06-03 | 29.50 | $11.22 | 290199 |
| 2026-06-02 | 28.93 | $11.64 | 185477 |
| 2026-06-01 | 28.71 | $11.70 | 215300 |
| 2026-05-29 | 28.45 | $11.41 | 148841 |
| 2026-05-28 | 27.81 | $11.45 | 188800 |
| 2026-05-27 | 27.06 | $11.38 | 177500 |
| 2026-05-26 | 26.35 | $11.44 | 255230 |
| 2026-05-22 | 25.65 | $11.37 | 184200 |
| 2026-05-21 | 24.77 | $11.44 | 214002 |
| 2026-05-20 | 23.63 | $11.30 | 288200 |
| 2026-05-19 | 22.28 | $11.21 | 322100 |
| 2026-05-18 | 20.88 | $11.08 | 431332 |
| 2026-05-15 | 19.42 | $11.13 | 967201 |
| 2026-05-14 | 17.95 | $11.99 | 655619 |
| 2026-05-13 | 17.11 | $13.07 | 167804 |
| 2026-05-12 | 17.66 | $13.22 | 98567 |
| 2026-05-11 | 18.33 | $13.12 | 155282 |
| 2026-05-08 | 19.20 | $13.55 | 81529 |
| 2026-05-07 | 19.81 | $13.60 | 141800 |
| 2026-05-06 | 20.17 | $13.75 | 142332 |
| 2026-05-05 | 20.30 | $13.92 | 135800 |
| 2026-05-04 | 20.57 | $13.90 | 171700 |
| 2026-05-01 | 20.49 | $13.93 | 175124 |
| 2026-04-30 | 20.58 | $13.62 | 91028 |
| 2026-04-29 | 21.16 | $13.34 | 131011 |
| 2026-04-28 | 22.12 | $13.43 | 217335 |
| 2026-04-27 | 23.21 | $13.23 | 303929 |
| 2026-04-24 | 24.25 | $13.22 | 93529 |
| 2026-04-23 | 25.42 | $13.20 | 244242 |
| 2026-04-22 | 26.65 | $13.48 | 168800 |
| 2026-04-21 | 27.52 | $13.50 | 209300 |
| 2026-04-20 | 28.49 | $13.60 | 224127 |
| 2026-04-17 | 29.31 | $13.58 | 172920 |
| 2026-04-16 | 30.17 | $13.36 | 224048 |
| 2026-04-15 | 31.48 | $13.41 | 322041 |
| 2026-04-14 | 32.98 | $13.05 | 256300 |
| 2026-04-13 | 34.33 | $12.66 | 176441 |
| 2026-04-10 | 34.76 | $12.46 | 167600 |
| 2026-04-09 | 34.73 | $12.33 | 184632 |
| 2026-04-08 | 34.83 | $12.53 | 190721 |
| 2026-04-07 | 35.20 | $12.42 | 227004 |
| 2026-04-06 | 34.93 | $12.49 | 154000 |
| 2026-04-02 | 34.66 | $12.37 | 201000 |
| 2026-04-01 | 33.98 | $12.26 | 310441 |
| 2026-03-31 | 32.97 | $12.15 | 253442 |
| 2026-03-30 | 32.09 | $12.41 | 258402 |
| 2026-03-27 | 31.58 | $12.31 | 232727 |
| 2026-03-26 | 31.03 | $12.61 | 164806 |
| 2026-03-25 | 30.85 | $12.83 | 114900 |
| 2026-03-24 | 30.83 | $12.72 | 146825 |
| 2026-03-23 | 30.88 | $13.01 | 216000 |
| 2026-03-20 | 30.94 | $12.77 | 494900 |
| 2026-03-19 | 31.06 | $13.10 | 167700 |
| 2026-03-18 | 31.46 | $13.05 | 219800 |
| 2026-03-17 | 32.03 | $13.19 | 238601 |
| 2026-03-16 | 32.40 | $12.78 | 361532 |
| 2026-03-13 | 31.93 | $12.82 | 275517 |
| 2026-03-12 | 31.37 | $12.68 | 177332 |
| 2026-03-11 | 30.69 | $12.82 | 115970 |
| 2026-03-10 | 29.99 | $12.94 | 131021 |
| 2026-03-09 | 29.26 | $12.87 | 174507 |
| 2026-03-06 | 27.94 | $12.98 | 220400 |
| 2026-03-05 | 26.82 | $13.34 | 121500 |
| 2026-03-04 | 26.11 | $13.40 | 126039 |
| 2026-03-03 | 25.40 | $13.41 | 184009 |
| 2026-03-02 | 24.62 | $13.23 | 325416 |
| 2026-02-27 | 23.14 | $12.66 | 349587 |
| 2026-02-26 | 21.65 | $13.22 | 249200 |
| 2026-02-25 | 20.26 | $13.27 | 216503 |
| 2026-02-24 | 18.79 | $12.88 | 257100 |
| 2026-02-23 | 17.33 | $12.96 | 243181 |
| 2026-02-20 | 15.97 | $13.31 | 170406 |
| 2026-02-19 | 14.82 | $13.54 | 136700 |
| 2026-02-18 | 13.91 | $13.77 | 104100 |
| 2026-02-17 | 13.41 | $13.76 | 210324 |
| 2026-02-13 | 12.88 | $13.97 | 214427 |
| 2026-02-12 | 12.79 | $14.12 | 161500 |
| 2026-02-11 | 12.87 | $14.36 | 210621 |
| 2026-02-10 | 12.59 | $14.23 | 132351 |
| 2026-02-09 | 12.47 | $14.33 | 263002 |
| 2026-02-06 | 12.33 | $14.40 | 263900 |
| 2026-02-05 | 12.42 | $14.25 | 200607 |
| 2026-02-04 | 11.96 | $14.38 | 142211 |
| 2026-02-03 | 11.47 | $14.07 | 175400 |
| 2026-02-02 | 10.81 | $14.29 | 208121 |
| 2026-01-30 | 10.42 | $14.39 | 140919 |
| 2026-01-29 | 10.22 | $14.35 | 234119 |
| 2026-01-28 | 9.91 | $14.18 | 139737 |
| 2026-01-27 | 9.59 | $14.54 | 100729 |
| 2026-01-26 | 9.69 | $14.46 | 132876 |
| 2026-01-23 | 9.61 | $14.52 | 114440 |
| 2026-01-22 | 9.90 | $14.56 | 130779 |
| 2026-01-21 | 10.38 | $14.63 | 143108 |
| 2026-01-20 | 10.76 | $14.42 | 244131 |
| 2026-01-16 | 10.91 | $14.53 | 171823 |
| 2026-01-15 | 11.27 | $14.85 | 241500 |
| 2026-01-14 | 11.30 | $14.74 | 309600 |
| 2026-01-13 | 11.54 | $14.40 | 130630 |
| 2026-01-12 | 11.84 | $14.45 | 121400 |
| 2026-01-09 | 12.20 | $14.49 | 156208 |
| 2026-01-08 | 12.50 | $14.36 | 248400 |
| 2026-01-07 | 12.71 | $14.01 | 208425 |
| 2026-01-06 | 12.85 | $14.35 | 235700 |
| 2026-01-05 | 13.18 | $14.52 | 246100 |
| 2026-01-02 | 13.81 | $14.28 | 307100 |
| 2025-12-31 | 14.16 | $14.05 | 419814 |
| 2025-12-30 | 14.15 | $14.56 | 300440 |
| 2025-12-29 | 14.79 | $14.55 | 264000 |
| 2025-12-26 | 15.18 | $14.73 | 113012 |
| 2025-12-24 | 15.67 | $14.57 | 65300 |
| 2025-12-23 | 16.43 | $14.39 | 168417 |
| 2025-12-22 | 17.22 | $14.56 | 259100 |
| 2025-12-19 | 17.88 | $14.65 | 972100 |
| 2025-12-18 | 18.10 | $14.93 | 213852 |
| 2025-12-17 | 17.82 | $14.87 | 245046 |
| 2025-12-16 | 17.56 | $14.84 | 174500 |
| 2025-12-15 | 17.40 | $14.89 | 179300 |
| 2025-12-12 | 17.05 | $14.96 | 133719 |
| 2025-12-11 | 16.37 | $14.90 | 100912 |
| 2025-12-10 | 15.78 | $15.02 | 131504 |
| 2025-12-09 | 15.12 | $14.95 | 158700 |
| 2025-12-08 | 14.58 | $14.68 | 144600 |
| 2025-12-05 | 14.13 | $14.90 | 341100 |
| 2025-12-04 | 13.67 | $14.57 | 110400 |
| 2025-12-03 | 13.49 | $14.56 | 125300 |
| 2025-12-02 | 13.54 | $14.20 | 99120 |
| 2025-12-01 | 13.91 | $14.29 | 151800 |
| 2025-11-28 | 14.09 | $14.35 | 72300 |
| 2025-11-26 | 14.27 | $14.28 | 227800 |
| 2025-11-25 | 14.47 | $14.17 | 158400 |
| 2025-11-24 | 14.98 | $13.96 | 186500 |
| 2025-11-21 | 15.63 | $13.83 | 217651 |
| 2025-11-20 | 16.15 | $13.40 | 242700 |
| 2025-11-19 | 16.69 | $13.57 | 224420 |
| 2025-11-18 | 16.72 | $13.33 | 286334 |
| 2025-11-17 | 16.15 | $13.16 | 347851 |
| 2025-11-14 | 15.72 | $13.66 | 222210 |
| 2025-11-13 | 15.46 | $13.59 | 419967 |
| 2025-11-12 | 15.42 | $14.23 | 118800 |
| 2025-11-11 | 16.11 | $14.24 | 84732 |
| 2025-11-10 | 16.90 | $13.91 | 94400 |
| 2025-11-07 | 17.39 | $13.98 | 93300 |
| 2025-11-06 | 17.73 | $13.96 | 108872 |
| 2025-11-05 | 18.27 | $14.15 | 110700 |
| 2025-11-04 | 19.02 | $14.18 | 90800 |
| 2025-11-03 | 19.85 | $14.28 | 113417 |
| 2025-10-31 | 20.72 | $14.12 | 252536 |
| 2025-10-30 | 21.79 | $14.23 | 130248 |
| 2025-10-29 | 22.91 | $14.39 | 180900 |
| 2025-10-28 | 23.71 | $14.73 | 363800 |
| 2025-10-27 | 24.22 | $14.53 | 186823 |
| 2025-10-24 | 25.11 | $14.30 | 120301 |
| 2025-10-23 | 26.43 | $14.27 | 131249 |
| 2025-10-22 | 27.66 | $14.00 | 127607 |
| 2025-10-21 | 28.54 | $14.07 | 357548 |
| 2025-10-20 | 29.46 | $13.86 | 198639 |
| 2025-10-17 | 29.57 | $13.87 | 331000 |
| 2025-10-16 | 29.69 | $13.41 | 370100 |
| 2025-10-15 | 29.46 | $13.73 | 389000 |
| 2025-10-14 | 29.48 | $13.99 | 239525 |
| 2025-10-13 | 29.09 | $13.85 | 263805 |
| 2025-10-10 | 28.20 | $13.36 | 218431 |
| 2025-10-09 | 26.77 | $13.54 | 293600 |
| 2025-10-08 | 25.27 | $13.57 | 251900 |
| 2025-10-07 | 23.84 | $13.85 | 241613 |
| 2025-10-06 | 22.53 | $14.11 | 163000 |
| 2025-10-03 | 21.48 | $14.23 | 143336 |
| 2025-10-02 | 20.46 | $14.31 | 202035 |
| 2025-10-01 | 19.22 | $14.20 | 308700 |
| 2025-09-30 | 17.63 | $14.26 | 245300 |
| 2025-09-29 | 16.13 | $14.88 | 465500 |
| 2025-09-26 | 15.48 | $15.17 | 236500 |
| 2025-09-25 | 15.22 | $15.33 | 167409 |
| 2025-09-24 | 15.30 | $15.34 | 230325 |
| 2025-09-23 | 15.32 | $15.36 | 142900 |
| 2025-09-22 | 15.69 | $15.46 | 157793 |
| 2025-09-19 | 16.18 | $15.73 | 180832 |
| 2025-09-18 | 17.01 | $15.69 | 155119 |
| 2025-09-17 | 17.82 | $15.51 | 151700 |
| 2025-09-16 | 18.69 | $15.46 | 172719 |
| 2025-09-15 | 19.25 | $15.52 | 241173 |
| 2025-09-12 | 20.16 | $15.81 | 124800 |
| 2025-09-11 | 20.54 | $15.82 | 171100 |
| 2025-09-10 | 20.98 | $15.59 | 162328 |
| 2025-09-09 | 21.52 | $15.81 | 151545 |
| 2025-09-08 | 21.71 | $15.86 | 183500 |
| 2025-09-05 | 21.90 | $15.94 | 291500 |
| 2025-09-04 | 21.70 | $15.91 | 166835 |
| 2025-09-03 | 21.36 | $15.93 | 133900 |
| 2025-09-02 | 21.06 | $15.86 | 252006 |
| 2025-08-29 | 20.88 | $15.71 | 221627 |
| 2025-08-28 | 20.21 | $15.74 | 231600 |
| 2025-08-27 | 19.57 | $15.62 | 293547 |
| 2025-08-26 | 18.96 | $15.63 | 270908 |
| 2025-08-25 | 18.41 | $15.53 | 577877 |
| 2025-08-22 | 17.68 | $15.28 | 157100 |
| 2025-08-21 | 17.11 | $15.14 | 107122 |
| 2025-08-20 | 16.79 | $15.17 | 280009 |
| 2025-08-19 | 16.50 | $15.16 | 136626 |
| 2025-08-18 | 15.90 | $15.17 | 185275 |
| 2025-08-15 | 15.47 | $15.13 | 176225 |
| 2025-08-14 | 15.01 | $15.24 | 300742 |
| 2025-08-13 | 14.53 | $14.75 | 165801 |
| 2025-08-12 | 14.94 | $14.60 | 126045 |
| 2025-08-11 | 15.65 | $14.35 | 103822 |
| 2025-08-08 | 16.28 | $14.45 | 149105 |
| 2025-08-07 | 16.94 | $14.19 | 130217 |
| 2025-08-06 | 17.19 | $14.22 | 99555 |
| 2025-08-05 | 17.49 | $14.23 | 214700 |
| 2025-08-04 | 17.70 | $14.13 | 248648 |
| 2025-08-01 | 18.03 | $14.11 | 233048 |
| 2025-07-31 | 18.07 | $14.15 | 407915 |
| 2025-07-30 | 18.32 | $14.25 | 296800 |
| 2025-07-29 | 18.78 | $14.45 | 188914 |
| 2025-07-28 | 19.43 | $14.61 | 159400 |
| 2025-07-25 | 20.43 | $14.77 | 117009 |
| 2025-07-24 | 21.44 | $14.76 | 278100 |
| 2025-07-23 | 22.28 | $15.00 | 413519 |
| 2025-07-22 | 22.90 | $14.60 | 251200 |
| 2025-07-21 | 23.29 | $14.41 | 295415 |
| 2025-07-18 | 23.57 | $14.49 | 182693 |
| 2025-07-17 | 24.02 | $14.65 | 228600 |
| 2025-07-16 | 24.76 | $14.65 | 194416 |
| 2025-07-15 | 25.37 | $14.58 | 288000 |
| 2025-07-14 | 26.18 | $14.71 | 362732 |
| 2025-07-11 | 27.15 | $14.74 | 228832 |
| 2025-07-10 | 28.10 | $14.47 | 250425 |
| 2025-07-09 | 28.85 | $14.26 | 345666 |
| 2025-07-08 | 28.98 | $14.13 | 248100 |
| 2025-07-07 | 29.01 | $14.11 | 275620 |
| 2025-07-03 | 29.14 | $14.33 | 136717 |
| 2025-07-02 | 29.40 | $14.23 | 373730 |
| 2025-07-01 | 29.30 | $14.10 | 599500 |
| 2025-06-30 | 29.02 | $14.10 | 250421 |
| 2025-06-27 | 28.81 | $14.48 | 312800 |
| 2025-06-26 | 29.09 | $14.56 | 305300 |
| 2025-06-25 | 29.34 | $14.29 | 245627 |
| 2025-06-24 | 29.04 | $14.28 | 423600 |
| 2025-06-23 | 28.72 | $14.26 | 288006 |
| 2025-06-20 | 28.38 | $14.41 | 123900 |
| 2025-06-18 | 28.21 | $14.45 | 160576 |
| 2025-06-17 | 28.03 | $14.34 | 179142 |
| 2025-06-16 | 27.84 | $14.33 | 789610 |
| 2025-06-13 | 27.69 | $14.80 | 245448 |
| 2025-06-12 | 27.83 | $14.70 | 406406 |
| 2025-06-11 | 27.63 | $14.57 | 559532 |
| 2025-06-10 | 27.54 | $14.92 | 325625 |
| 2025-06-09 | 27.69 | $15.07 | 275238 |
| 2025-06-06 | 28.10 | $15.04 | 193700 |
| 2025-06-05 | 28.01 | $14.74 | 253100 |
| 2025-06-04 | 27.47 | $14.82 | 241500 |
| 2025-06-03 | 27.09 | $14.92 | 322200 |
| 2025-06-02 | 26.75 | $15.08 | 274000 |
| 2025-05-30 | 26.55 | $15.52 | 176500 |
| 2025-05-29 | 26.59 | $15.35 | 533200 |
| 2025-05-28 | 26.63 | $15.51 | 127900 |
| 2025-05-27 | 26.97 | $15.56 | 158700 |
| 2025-05-23 | 27.16 | $15.39 | 82600 |
| 2025-05-22 | 27.18 | $15.33 | 122100 |
| 2025-05-21 | 27.25 | $15.45 | 140116 |
| 2025-05-20 | 27.43 | $15.80 | 169927 |
| 2025-05-19 | 27.82 | $15.61 | 258400 |
| 2025-05-16 | 27.95 | $15.42 | 416819 |
| 2025-05-15 | 28.15 | $15.94 | 228350 |
| 2025-05-14 | 28.53 | $16.66 | 85652 |
| 2025-05-13 | 29.83 | $16.77 | 92800 |
| 2025-05-12 | 31.19 | $16.41 | 139774 |
| 2025-05-09 | 32.61 | $16.05 | 71816 |
| 2025-05-08 | 33.37 | $15.96 | 53805 |
| 2025-05-07 | 33.91 | $15.89 | 83397 |
| 2025-05-06 | 34.47 | $15.82 | 103747 |
| 2025-05-05 | 34.82 | $15.75 | 82300 |
| 2025-05-02 | 35.31 | $16.01 | 58143 |
| 2025-05-01 | 35.82 | $15.71 | 60500 |
| 2025-04-30 | 36.42 | $15.97 | 82338 |
| 2025-04-29 | 36.89 | $16.19 | 63608 |
| 2025-04-28 | 37.77 | $16.24 | 104543 |
| 2025-04-25 | 38.80 | $16.07 | 75911 |
| 2025-04-24 | 39.30 | $15.98 | 98006 |
| 2025-04-23 | 39.83 | $15.58 | 146300 |
| 2025-04-22 | 40.22 | $15.43 | 113357 |
| 2025-04-21 | 40.07 | $15.13 | 127100 |
| 2025-04-17 | 39.60 | $15.50 | 124700 |
| 2025-04-16 | 39.10 | $15.17 | 179330 |
| 2025-04-15 | 38.18 | $15.20 | 217318 |
| 2025-04-14 | 37.21 | $14.76 | 166500 |
| 2025-04-11 | 35.82 | $14.51 | 168147 |
| 2025-04-10 | 34.02 | $14.61 | 231431 |
| 2025-04-09 | 32.20 | $15.32 | 325418 |
| 2025-04-08 | 30.28 | $14.20 | 299727 |
| 2025-04-07 | 28.45 | $14.63 | 532400 |
| 2025-04-04 | 26.62 | $15.71 | 547243 |
| 2025-04-03 | 25.22 | $16.88 | 157400 |
| 2025-04-02 | 24.56 | $17.06 | 115621 |
| 2025-04-01 | 24.26 | $17.13 | 120729 |
| 2025-03-31 | 23.95 | $17.12 | 169100 |
| 2025-03-28 | 23.46 | $17.52 | 113525 |
| 2025-03-27 | 24.01 | $17.79 | 118400 |
| 2025-03-26 | 25.07 | $17.82 | 111141 |
| 2025-03-25 | 26.04 | $17.78 | 132113 |
| 2025-03-24 | 27.06 | $17.85 | 120400 |
| 2025-03-21 | 27.95 | $17.63 | 109900 |
| 2025-03-20 | 28.63 | $17.74 | 87040 |
| 2025-03-19 | 29.36 | $17.67 | 108700 |
| 2025-03-18 | 29.87 | $17.54 | 101500 |
| 2025-03-17 | 30.12 | $17.46 | 116083 |
| 2025-03-14 | 30.38 | $17.12 | 171302 |
| 2025-03-13 | 29.84 | $16.82 | 176610 |
| 2025-03-12 | 29.27 | $17.02 | 164146 |
| 2025-03-11 | 28.23 | $16.99 | 218200 |
| 2025-03-10 | 26.93 | $17.17 | 227105 |
| 2025-03-07 | 25.71 | $17.37 | 166219 |
| 2025-03-06 | 24.57 | $17.19 | 207800 |
| 2025-03-05 | 23.05 | $17.49 | 213067 |
| 2025-03-04 | 21.55 | $17.72 | 146000 |
| 2025-03-03 | 20.34 | $18.15 | 134728 |
| 2025-02-28 | 19.48 | $18.41 | 153600 |
| 2025-02-27 | 18.38 | $18.04 | 129764 |
| 2025-02-26 | 17.22 | $18.13 | 200000 |
| 2025-02-25 | 16.03 | $18.27 | 169210 |
| 2025-02-24 | 14.63 | $18.23 | 245200 |
| 2025-02-21 | 13.20 | $18.44 | 409781 |
| 2025-02-20 | 11.86 | $19.05 | 282158 |
| 2025-02-19 | 10.94 | $20.00 | 150900 |
| 2025-02-18 | 10.83 | $20.00 | 130223 |
| 2025-02-14 | 10.71 | $19.95 | 91600 |
| 2025-02-13 | 11.01 | $19.97 | 86800 |
| 2025-02-12 | 11.36 | $19.82 | 138534 |
| 2025-02-11 | 11.86 | $19.67 | 120516 |
| 2025-02-10 | 11.98 | $19.57 | 63836 |
| 2025-02-07 | 12.25 | $19.66 | 47148 |
| 2025-02-06 | 12.56 | $19.71 | 73100 |
| 2025-02-05 | 13.04 | $19.62 | 86130 |
| 2025-02-04 | 13.40 | $19.53 | 48649 |
| 2025-02-03 | 13.54 | $19.51 | 103700 |
| 2025-01-31 | 13.66 | $19.60 | 50418 |
| 2025-01-30 | 14.33 | $19.53 | 76366 |
| 2025-01-29 | 14.73 | $19.27 | 87001 |
| 2025-01-28 | 15.16 | $19.44 | 47327 |
| 2025-01-27 | 15.82 | $19.28 | 93100 |
| 2025-01-24 | 16.54 | $19.49 | 68100 |
| 2025-01-23 | 16.92 | $19.59 | 45140 |
| 2025-01-22 | 17.39 | $19.46 | 56727 |
| 2025-01-21 | 17.88 | $19.60 | 80800 |
| 2025-01-17 | 18.39 | $19.34 | 74403 |
| 2025-01-16 | 19.29 | $19.36 | 69700 |
| 2025-01-15 | 20.11 | $19.22 | 114000 |
| 2025-01-14 | 20.98 | $19.06 | 103542 |
| 2025-01-13 | 21.14 | $18.62 | 53429 |
| 2025-01-10 | 20.08 | $18.52 | 71900 |
| 2025-01-08 | 19.20 | $18.80 | 103800 |
| 2025-01-07 | 18.44 | $18.82 | 70216 |
| 2025-01-06 | 17.93 | $18.94 | 145600 |
| 2025-01-03 | 17.62 | $19.29 | 93900 |
| 2025-01-02 | 17.93 | $19.21 | 119200 |
| 2024-12-31 | 18.25 | $19.22 | 96400 |
| 2024-12-30 | 18.58 | $19.68 | 114297 |
| 2024-12-27 | 19.06 | $19.75 | 116700 |
| 2024-12-26 | 19.55 | $19.90 | 80934 |
| 2024-12-24 | 19.84 | $19.81 | 55521 |
| 2024-12-23 | 20.25 | $19.65 | 130300 |
| 2024-12-20 | 21.13 | $19.52 | 110900 |
| 2024-12-19 | 22.05 | $19.34 | 175644 |
| 2024-12-18 | 23.01 | $19.23 | 164931 |
| 2024-12-17 | 24.03 | $19.56 | 117600 |
| 2024-12-16 | 24.27 | $19.82 | 98900 |
| 2024-12-13 | 23.72 | $19.98 | 100414 |
| 2024-12-12 | 22.77 | $19.91 | 123800 |
| 2024-12-11 | 21.79 | $19.78 | 83300 |
| 2024-12-10 | 21.01 | $19.72 | 110947 |
| 2024-12-09 | 20.20 | $19.67 | 143905 |
| 2024-12-06 | 19.63 | $19.47 | 69934 |
| 2024-12-05 | 19.41 | $19.46 | 87100 |
| 2024-12-04 | 19.08 | $19.52 | 79500 |
| 2024-12-03 | 18.67 | $19.51 | 68700 |
| 2024-12-02 | 18.25 | $19.39 | 118445 |
| 2024-11-29 | 18.09 | $19.36 | 48500 |
| 2024-11-27 | 17.61 | $19.29 | 141811 |
| 2024-11-26 | 16.89 | $19.27 | 87921 |
| 2024-11-25 | 16.34 | $19.18 | 88639 |
| 2024-11-22 | 15.61 | $19.22 | 97800 |
| 2024-11-21 | 15.07 | $19.06 | 65600 |
| 2024-11-20 | 14.67 | $19.07 | 68736 |
| 2024-11-19 | 14.25 | $19.12 | 56000 |
| 2024-11-18 | 13.80 | $19.01 | 134122 |
| 2024-11-15 | 13.41 | $18.98 | 76330 |
| 2024-11-14 | 13.01 | $19.13 | 145944 |
| 2024-11-13 | 12.64 | $18.78 | 141602 |
| 2024-11-12 | 12.36 | $18.81 | 300500 |
| 2024-11-11 | 12.44 | $18.22 | 133202 |
| 2024-11-08 | 12.59 | $18.30 | 112413 |
| 2024-11-07 | 12.93 | $18.27 | 121800 |
| 2024-11-06 | 13.40 | $18.21 | 104208 |
| 2024-11-05 | 13.47 | $17.66 | 98723 |
| 2024-11-04 | 11.94 | $17.55 | 212120 |
| 2024-11-01 | 10.32 | $18.02 | 103810 |
| 2024-10-31 | 9.69 | $18.19 | 81413 |
| 2024-10-30 | 9.22 | $18.27 | 64817 |
| 2024-10-29 | 9.18 | $18.30 | 94700 |
| 2024-10-28 | 9.13 | $18.50 | 105975 |
| 2024-10-25 | 9.61 | $18.39 | 71300 |
| 2024-10-24 | 9.95 | $18.50 | 109504 |
| 2024-10-23 | 10.23 | $18.39 | 67628 |
| 2024-10-22 | 10.40 | $18.45 | 113800 |
| 2024-10-21 | 10.94 | $18.56 | 101616 |
| 2024-10-18 | 11.20 | $18.59 | 71600 |
| 2024-10-17 | 11.41 | $18.51 | 71829 |
| 2024-10-16 | 11.62 | $18.60 | 83500 |
| 2024-10-15 | 11.88 | $18.46 | 146400 |
| 2024-10-14 | 12.14 | $18.44 | 92014 |
| 2024-10-11 | 12.67 | $18.35 | 97100 |
| 2024-10-10 | 13.08 | $18.33 | 95602 |
| 2024-10-09 | 13.20 | $18.25 | 77700 |
| 2024-10-08 | 13.23 | $18.27 | 100830 |
| 2024-10-07 | 13.26 | $18.18 | 116023 |
| 2024-10-04 | 13.30 | $18.30 | 59600 |
| 2024-10-03 | 13.61 | $18.26 | 74515 |
| 2024-10-02 | 13.79 | $18.25 | 113200 |
| 2024-10-01 | 13.90 | $18.22 | 123598 |
| 2024-09-30 | 14.02 | $18.50 | 143133 |
| 2024-09-27 | 14.65 | $18.84 | 111018 |
| 2024-09-26 | 14.55 | $18.78 | 143000 |
| 2024-09-25 | 14.45 | $18.75 | 162100 |
| 2024-09-24 | 14.34 | $18.98 | 153600 |
| 2024-09-23 | 13.55 | $18.99 | 76900 |
| 2024-09-20 | 12.93 | $18.88 | 95946 |
| 2024-09-19 | 12.36 | $18.98 | 111347 |
| 2024-09-18 | 11.79 | $18.71 | 102100 |
| 2024-09-17 | 11.32 | $18.77 | 159300 |
| 2024-09-16 | 10.86 | $18.55 | 98700 |
| 2024-09-13 | 11.03 | $18.36 | 106100 |
| 2024-09-12 | 11.46 | $18.14 | 76007 |
| 2024-09-11 | 11.66 | $18.07 | 76213 |
| 2024-09-10 | 11.51 | $18.00 | 101600 |
| 2024-09-09 | 11.36 | $18.09 | 109706 |
| 2024-09-06 | 11.40 | $17.96 | 90300 |
| 2024-09-05 | 11.45 | $18.34 | 74112 |
| 2024-09-04 | 11.93 | $18.28 | 84122 |
| 2024-09-03 | 12.44 | $18.29 | 86418 |
| 2024-08-30 | 12.93 | $18.38 | 127200 |
| 2024-08-29 | 13.45 | $18.50 | 98421 |
| 2024-08-28 | 13.82 | $18.39 | 73526 |
| 2024-08-27 | 14.41 | $18.30 | 137600 |
| 2024-08-26 | 15.06 | $18.36 | 166600 |
| 2024-08-23 | 15.67 | $18.36 | 155600 |
| 2024-08-22 | 16.44 | $18.28 | 63900 |
| 2024-08-21 | 17.10 | $18.30 | 61500 |
| 2024-08-20 | 17.95 | $18.24 | 110600 |
| 2024-08-19 | 18.84 | $18.25 | 102148 |
| 2024-08-16 | 19.73 | $18.16 | 53700 |
| 2024-08-15 | 20.74 | $18.02 | 167433 |
| 2024-08-14 | 21.63 | $17.82 | 203600 |
| 2024-08-13 | 22.30 | $17.77 | 266606 |
| 2024-08-12 | 23.06 | $17.98 | 88500 |
| 2024-08-09 | 22.89 | $17.81 | 104600 |
| 2024-08-08 | 22.55 | $17.76 | 81100 |
| 2024-08-07 | 21.92 | $17.65 | 91300 |
| 2024-08-06 | 21.27 | $17.80 | 103208 |
| 2024-08-05 | 20.45 | $17.47 | 310111 |
| 2024-08-02 | 19.11 | $18.06 | 136300 |
| 2024-08-01 | 19.00 | $18.71 | 104844 |
| 2024-07-31 | 19.97 | $18.94 | 91700 |
| 2024-07-30 | 20.40 | $19.04 | 98000 |
| 2024-07-29 | 20.97 | $18.85 | 117946 |
| 2024-07-26 | 21.85 | $18.72 | 85400 |
| 2024-07-25 | 22.86 | $18.63 | 96700 |
| 2024-07-24 | 23.84 | $18.70 | 79823 |
| 2024-07-23 | 24.95 | $18.89 | 65638 |
| 2024-07-22 | 25.85 | $18.95 | 86904 |
| 2024-07-19 | 26.94 | $18.77 | 99744 |
| 2024-07-18 | 28.02 | $18.89 | 140300 |
| 2024-07-17 | 28.87 | $19.18 | 204602 |
| 2024-07-16 | 28.98 | $19.25 | 136142 |
| 2024-07-15 | 28.81 | $19.30 | 155600 |
| 2024-07-12 | 28.70 | $19.39 | 243500 |
| 2024-07-11 | 28.34 | $19.31 | 130300 |
| 2024-07-10 | 28.17 | $19.43 | 150300 |
| 2024-07-09 | 28.07 | $19.38 | 111300 |
| 2024-07-08 | 27.76 | $19.44 | 177222 |
| 2024-07-05 | 27.07 | $19.41 | 203542 |
| 2024-07-03 | 26.51 | $19.27 | 105918 |
| 2024-07-02 | 25.97 | $19.35 | 301533 |
| 2024-07-01 | 25.48 | $18.75 | 247700 |
| 2024-06-28 | 25.80 | $18.78 | 259435 |
| 2024-06-27 | 26.14 | $18.96 | 268141 |
| 2024-06-26 | 25.18 | $19.10 | 139100 |
| 2024-06-25 | 24.34 | $19.02 | 177905 |
| 2024-06-24 | 23.57 | $19.04 | 614822 |
| 2024-06-21 | 22.75 | $18.72 | 136427 |
| 2024-06-20 | 22.61 | $18.78 | 122900 |
| 2024-06-18 | 22.46 | $18.63 | 245600 |
| 2024-06-17 | 22.59 | $18.52 | 172841 |
| 2024-06-14 | 22.89 | $18.53 | 149905 |
| 2024-06-13 | 22.94 | $18.48 | 164057 |
| 2024-06-12 | 22.98 | $18.61 | 146019 |
| 2024-06-11 | 22.21 | $18.68 | 180636 |
| 2024-06-10 | 20.95 | $19.01 | 252065 |
| 2024-06-07 | 19.54 | $18.79 | 144333 |
| 2024-06-06 | 18.46 | $18.66 | 220160 |
| 2024-06-05 | 17.51 | $18.36 | 528305 |
| 2024-06-04 | 17.19 | $18.30 | 255300 |
| 2024-06-03 | 16.59 | $18.31 | 164400 |
| 2024-05-31 | 16.16 | $18.14 | 96737 |
| 2024-05-30 | 16.12 | $18.16 | 107803 |
| 2024-05-29 | 15.88 | $18.08 | 134000 |
| 2024-05-28 | 15.61 | $18.06 | 104703 |
| 2024-05-24 | 15.53 | $17.99 | 138013 |
| 2024-05-23 | 15.82 | $17.81 | 204930 |
| 2024-05-22 | 16.12 | $17.92 | 231600 |
| 2024-05-21 | 16.30 | $17.98 | 314040 |
| 2024-05-20 | 16.27 | $17.85 | 225743 |
| 2024-05-17 | 16.24 | $17.88 | 256900 |
| 2024-05-16 | 16.54 | $17.81 | 1.7M |
| 2024-05-15 | 16.87 | $18.11 | 164912 |
| 2024-05-14 | 15.95 | $18.14 | 344931 |
| 2024-05-13 | 15.00 | $17.94 | 156401 |
| 2024-05-10 | 14.01 | $18.19 | 263713 |
| 2024-05-09 | 12.49 | $17.94 | 263800 |
| 2024-05-08 | 11.02 | $17.63 | 86037 |
| 2024-05-07 | 10.52 | $17.51 | 60129 |
| 2024-05-06 | 10.02 | $17.58 | 73100 |
| 2024-05-03 | 9.67 | $17.49 | 98200 |
| 2024-05-02 | 9.63 | $17.34 | 79082 |
| 2024-05-01 | 9.72 | $17.36 | 53028 |
| 2024-04-30 | 9.88 | $17.33 | 64100 |
| 2024-04-29 | 9.93 | $17.40 | 102725 |
| 2024-04-26 | 9.72 | $17.35 | 168200 |
| 2024-04-25 | 9.71 | $17.24 | 66720 |
| 2024-04-24 | 10.05 | $17.24 | 192828 |
| 2024-04-23 | 10.31 | $17.19 | 108700 |
| 2024-04-22 | 10.83 | $17.17 | 75005 |
| 2024-04-19 | 11.38 | $17.17 | 78349 |
| 2024-04-18 | 11.96 | $17.08 | 97600 |
| 2024-04-17 | 12.40 | $17.00 | 50914 |
| 2024-04-16 | 12.79 | $16.98 | 60900 |
| 2024-04-15 | 13.09 | $16.96 | 99000 |
| 2024-04-12 | 13.49 | $16.96 | 82400 |
| 2024-04-11 | 13.76 | $17.11 | 103118 |
| 2024-04-10 | 14.42 | $17.03 | 109900 |
| 2024-04-09 | 14.81 | $17.05 | 74200 |
| 2024-04-08 | 15.54 | $17.09 | 86800 |
| 2024-04-05 | 16.29 | $17.08 | 91400 |
| 2024-04-04 | 16.97 | $17.00 | 261212 |
| 2024-04-03 | 17.69 | $17.18 | 60600 |
| 2024-04-02 | 18.43 | $17.14 | 81200 |
| 2024-04-01 | 19.32 | $17.18 | 90905 |
| 2024-03-28 | 20.23 | $17.26 | 118000 |
| 2024-03-27 | 20.93 | $17.03 | 170500 |
| 2024-03-26 | 21.93 | $17.66 | 78300 |
| 2024-03-25 | 21.08 | $17.65 | 121100 |
| 2024-03-22 | 20.19 | $17.60 | 79300 |
| 2024-03-21 | 19.32 | $17.60 | 74148 |
| 2024-03-20 | 18.57 | $17.50 | 109100 |
| 2024-03-19 | 17.93 | $17.36 | 88414 |
| 2024-03-18 | 17.54 | $17.20 | 83932 |
| 2024-03-15 | 17.23 | $17.20 | 102401 |
| 2024-03-14 | 17.19 | $16.99 | 126100 |
| 2024-03-13 | 17.16 | $17.25 | 73544 |
| 2024-03-12 | 16.37 | $17.25 | 57600 |
| 2024-03-11 | 15.75 | $17.06 | 71900 |
| 2024-03-08 | 15.43 | $16.99 | 72546 |
| 2024-03-07 | 14.88 | $16.86 | 80543 |
| 2024-03-06 | 14.65 | $16.76 | 70208 |
| 2024-03-05 | 14.52 | $16.65 | 113403 |
| 2024-03-04 | 14.45 | $16.79 | 67720 |
| 2024-03-01 | 14.38 | $16.72 | 74349 |
| 2024-02-29 | 14.46 | $16.76 | 92330 |
| 2024-02-28 | 14.45 | $16.63 | 77248 |
| 2024-02-27 | 14.45 | $16.92 | 157200 |
| 2024-02-26 | 14.10 | $16.82 | 133342 |
| 2024-02-23 | 13.50 | $16.86 | 106705 |
| 2024-02-22 | 12.87 | $16.97 | 220628 |
| 2024-02-21 | 12.21 | $16.50 | 68500 |
| 2024-02-20 | 12.66 | $16.39 | 55500 |
| 2024-02-16 | 13.30 | $16.39 | 51300 |
| 2024-02-15 | 13.75 | $16.41 | 52301 |
| 2024-02-14 | 14.29 | $16.13 | 57100 |
| 2024-02-13 | 14.59 | $16.09 | 72349 |
| 2024-02-12 | 14.89 | $16.27 | 58400 |
| 2024-02-09 | 15.37 | $16.12 | 55008 |
| 2024-02-08 | 15.35 | $16.03 | 135800 |
| 2024-02-07 | 15.32 | $16.09 | 77400 |
| 2024-02-06 | 15.55 | $16.12 | 92610 |
| 2024-02-05 | 15.84 | $16.17 | 60215 |
| 2024-02-02 | 16.14 | $16.33 | 73600 |
| 2024-02-01 | 16.75 | $16.38 | 140400 |
| 2024-01-31 | 17.39 | $16.38 | 147100 |
| 2024-01-30 | 18.16 | $16.65 | 71300 |
| 2024-01-29 | 18.00 | $16.56 | 127100 |
| 2024-01-26 | 17.71 | $16.77 | 77912 |
| 2024-01-25 | 17.64 | $16.65 | 85806 |
| 2024-01-24 | 17.29 | $16.41 | 93555 |
| 2024-01-23 | 16.80 | $16.50 | 62535 |
| 2024-01-22 | 16.48 | $16.65 | 149333 |
| 2024-01-19 | 16.07 | $16.54 | 113105 |
| 2024-01-18 | 15.37 | $16.66 | 57421 |
| 2024-01-17 | 14.82 | $16.73 | 90800 |
| 2024-01-16 | 14.32 | $16.73 | 136900 |
| 2024-01-12 | 13.90 | $16.99 | 82838 |
| 2024-01-11 | 13.94 | $16.92 | 105900 |
| 2024-01-10 | 13.97 | $17.06 | 77742 |
| 2024-01-09 | 14.37 | $17.15 | 62300 |
| 2024-01-08 | 14.98 | $17.26 | 128204 |
| 2024-01-05 | 15.76 | $17.20 | 79504 |
| 2024-01-04 | 16.59 | $17.24 | 99100 |
| 2024-01-03 | 17.24 | $16.91 | 198121 |
| 2024-01-02 | 17.92 | $17.21 | 206808 |
| 2023-12-29 | 18.64 | $17.38 | 112315 |
| 2023-12-28 | 18.75 | $17.46 | 105905 |
| 2023-12-27 | 18.75 | $17.95 | 161900 |
| 2023-12-26 | 17.47 | $17.91 | 157504 |
| 2023-12-22 | 16.11 | $17.70 | 100187 |
| 2023-12-21 | 14.92 | $17.58 | 88800 |
| 2023-12-20 | 13.94 | $17.41 | 135000 |
| 2023-12-19 | 12.91 | $17.32 | 87245 |
| 2023-12-18 | 12.55 | $17.14 | 116700 |
| 2023-12-15 | 12.05 | $17.26 | 133400 |
| 2023-12-14 | 11.04 | $17.24 | 145460 |
| 2023-12-13 | 10.06 | $16.93 | 182412 |
| 2023-12-12 | 9.74 | $16.93 | 87005 |
| 2023-12-11 | 9.40 | $16.78 | 76500 |
| 2023-12-08 | 9.36 | $16.66 | 59700 |
| 2023-12-07 | 9.45 | $16.70 | 91100 |
| 2023-12-06 | 9.44 | $16.72 | 69900 |
| 2023-12-05 | 9.43 | $16.83 | 56948 |
| 2023-12-04 | 9.19 | $16.85 | 119500 |
| 2023-12-01 | 8.93 | $16.70 | 77815 |
| 2023-11-30 | 9.22 | $16.68 | 81000 |
| 2023-11-29 | 9.52 | $16.62 | 59614 |
| 2023-11-28 | 9.81 | $16.69 | 146600 |
| 2023-11-27 | 10.28 | $16.62 | 91300 |
| 2023-11-24 | 10.77 | $16.63 | 102305 |
| 2023-11-22 | 11.29 | $16.66 | 71260 |
| 2023-11-21 | 11.84 | $16.62 | 50900 |
| 2023-11-20 | 12.42 | $16.61 | 233142 |
| 2023-11-17 | 12.99 | $16.43 | 92100 |
| 2023-11-16 | 13.48 | $16.43 | 72200 |
| 2023-11-15 | 14.09 | $16.71 | 56600 |
| 2023-11-14 | 14.55 | $16.80 | 60900 |
| 2023-11-13 | 15.13 | $16.59 | 160842 |
| 2023-11-10 | 15.82 | $17.01 | 137520 |
| 2023-11-09 | 16.13 | $16.37 | 160707 |
| 2023-11-08 | 16.76 | $16.26 | 67220 |
| 2023-11-07 | 17.10 | $16.40 | 59500 |
| 2023-11-06 | 17.66 | $16.40 | 171731 |
| 2023-11-03 | 18.26 | $16.44 | 51800 |
| 2023-11-02 | 18.97 | $16.23 | 81239 |
| 2023-11-01 | 19.20 | $15.79 | 120146 |
| 2023-10-31 | 18.84 | $15.55 | 80100 |
| 2023-10-30 | 18.03 | $15.63 | 48100 |
| 2023-10-27 | 17.19 | $15.45 | 111900 |
| 2023-10-26 | 15.83 | $15.59 | 54705 |
| 2023-10-25 | 14.86 | $15.58 | 54106 |
| 2023-10-24 | 13.83 | $15.81 | 54600 |
| 2023-10-23 | 13.03 | $15.59 | 119700 |
| 2023-10-20 | 12.18 | $16.05 | 92610 |
| 2023-10-19 | 11.80 | $16.28 | 78300 |
| 2023-10-18 | 11.86 | $16.44 | 65800 |
| 2023-10-17 | 12.23 | $16.87 | 105800 |
| 2023-10-16 | 12.31 | $16.91 | 132312 |
| 2023-10-13 | 12.56 | $16.54 | 43300 |
| 2023-10-12 | 13.17 | $16.55 | 57432 |
| 2023-10-11 | 13.83 | $16.60 | 44702 |
| 2023-10-10 | 14.54 | $16.59 | 41000 |
| 2023-10-09 | 15.17 | $16.61 | 54116 |
| 2023-10-06 | 15.92 | $16.45 | 64800 |
| 2023-10-05 | 16.41 | $16.30 | 48210 |
| 2023-10-04 | 16.65 | $16.28 | 89313 |
| 2023-10-03 | 16.88 | $16.36 | 145600 |
| 2023-10-02 | 17.34 | $16.62 | 157540 |
| 2023-09-29 | 18.22 | $17.10 | 223900 |
| 2023-09-28 | 18.18 | $16.99 | 138737 |
| 2023-09-27 | 18.54 | $17.37 | 166213 |
| 2023-09-26 | 17.80 | $17.13 | 135200 |
| 2023-09-25 | 17.08 | $17.43 | 214331 |
| 2023-09-22 | 16.20 | $17.15 | 88050 |
| 2023-09-21 | 15.79 | $16.86 | 123900 |
| 2023-09-20 | 15.49 | $17.20 | 169128 |
| 2023-09-19 | 14.49 | $17.00 | 129747 |
| 2023-09-18 | 13.93 | $16.87 | 201400 |
| 2023-09-15 | 13.59 | $16.78 | 142111 |
| 2023-09-14 | 13.53 | $16.51 | 87831 |
| 2023-09-13 | 14.18 | $16.34 | 69713 |
| 2023-09-12 | 14.89 | $16.37 | 108600 |
| 2023-09-11 | 15.64 | $16.46 | 197700 |
| 2023-09-08 | 16.43 | $16.58 | 92519 |
| 2023-09-07 | 16.85 | $16.49 | 124738 |
| 2023-09-06 | 17.08 | $16.13 | 98920 |
| 2023-09-05 | 17.13 | $16.30 | 95307 |
| 2023-09-01 | 17.63 | $16.61 | 50400 |
| 2023-08-31 | 18.38 | $16.38 | 124900 |
| 2023-08-30 | 19.18 | $16.62 | 71800 |
| 2023-08-29 | 20.04 | $16.58 | 83400 |
| 2023-08-28 | 21.00 | $16.51 | 78717 |
| 2023-08-25 | 22.06 | $16.46 | 79001 |
| 2023-08-24 | 23.07 | $16.36 | 58500 |
| 2023-08-23 | 24.20 | $16.40 | 153238 |
| 2023-08-22 | 25.08 | $16.28 | 126331 |
| 2023-08-21 | 26.00 | $16.60 | 69000 |
| 2023-08-18 | 27.33 | $16.57 | 107100 |
| 2023-08-17 | 28.67 | $16.45 | 52200 |
| 2023-08-16 | 29.98 | $16.60 | 286101 |
| 2023-08-15 | 31.05 | $16.76 | 78848 |
| 2023-08-14 | 31.87 | $17.02 | 157301 |
| 2023-08-11 | 32.12 | $17.05 | 345446 |
| 2023-08-10 | 32.50 | $16.64 | 176700 |
| 2023-08-09 | 33.27 | $16.67 | 55842 |
| 2023-08-08 | 33.64 | $16.62 | 92739 |
| 2023-08-07 | 34.25 | $16.70 | 61900 |
| 2023-08-04 | 34.59 | $16.59 | 60820 |
| 2023-08-03 | 34.94 | $16.56 | 49000 |
| 2023-08-02 | 35.29 | $16.79 | 123219 |
| 2023-08-01 | 35.65 | $16.71 | 102328 |
| 2023-07-31 | 35.61 | $16.78 | 94627 |
| 2023-07-28 | 35.20 | $16.89 | 123811 |
| 2023-07-27 | 34.80 | $16.74 | 183747 |
| 2023-07-26 | 34.18 | $16.97 | 137931 |
| 2023-07-25 | 33.52 | $16.63 | 146000 |
| 2023-07-24 | 33.03 | $16.71 | 169700 |
| 2023-07-21 | 32.53 | $16.42 | 152036 |
| 2023-07-20 | 32.27 | $16.29 | 144500 |
| 2023-07-19 | 32.06 | $16.50 | 133248 |
| 2023-07-18 | 30.81 | $16.55 | 145500 |
| 2023-07-17 | 29.50 | $16.33 | 214100 |
| 2023-07-14 | 28.28 | $16.20 | 171302 |
| 2023-07-13 | 27.10 | $16.14 | 151375 |
| 2023-07-12 | 26.04 | $15.96 | 148000 |
| 2023-07-11 | 25.05 | $15.84 | 155000 |
| 2023-07-10 | 24.13 | $15.82 | 142428 |
| 2023-07-07 | 23.16 | $15.85 | 190802 |
| 2023-07-06 | 22.21 | $15.67 | 198800 |
| 2023-07-05 | 21.51 | $15.59 | 282839 |
| 2023-07-03 | 20.34 | $15.60 | 224019 |
| 2023-06-30 | 19.23 | $15.14 | 225958 |
| 2023-06-29 | 18.57 | $14.67 | 206500 |
| 2023-06-28 | 18.68 | $14.87 | 177744 |
| 2023-06-27 | 17.93 | $14.79 | 141951 |
| 2023-06-26 | 17.29 | $14.62 | 144306 |
| 2023-06-23 | 16.89 | $14.47 | 156300 |
| 2023-06-22 | 16.50 | $14.66 | 164614 |
| 2023-06-21 | 16.00 | $14.68 | 132000 |
| 2023-06-20 | 15.17 | $14.66 | 141501 |
| 2023-06-16 | 14.49 | $14.50 | 65000 |
| 2023-06-15 | 14.10 | $14.51 | 76023 |
| 2023-06-14 | 13.70 | $14.30 | 102800 |
| 2023-06-13 | 13.67 | $14.33 | 92430 |
| 2023-06-12 | 13.26 | $14.34 | 107300 |
| 2023-06-09 | 12.87 | $14.08 | 137345 |
| 2023-06-08 | 12.95 | $14.02 | 143700 |
| 2023-06-07 | 13.24 | $13.99 | 263830 |
| 2023-06-06 | 13.78 | $13.84 | 199325 |
| 2023-06-05 | 14.41 | $13.74 | 123400 |
| 2023-06-02 | 14.73 | $13.65 | 204921 |
| 2023-06-01 | 15.02 | $13.63 | 65500 |
| 2023-05-31 | 15.08 | $13.48 | 56300 |
| 2023-05-30 | 14.86 | $13.50 | 60600 |
| 2023-05-26 | 14.85 | $13.62 | 70341 |
| 2023-05-25 | 14.76 | $13.47 | 69300 |
| 2023-05-24 | 14.55 | $13.75 | 71934 |
| 2023-05-23 | 14.87 | $13.76 | 125625 |
| 2023-05-22 | 15.38 | $13.74 | 146900 |
| 2023-05-19 | 15.77 | $13.79 | 174602 |
| 2023-05-18 | 16.18 | $13.75 | 85500 |
| 2023-05-17 | 16.42 | $13.84 | 101032 |
| 2023-05-16 | 16.68 | $13.61 | 102500 |
| 2023-05-15 | 16.79 | $13.74 | 95967 |
| 2023-05-12 | 17.08 | $13.83 | 82400 |
| 2023-05-11 | 17.39 | $13.59 | 70100 |
| 2023-05-10 | 17.71 | $13.69 | 97943 |
| 2023-05-09 | 17.39 | $13.52 | 79885 |
| 2023-05-08 | 17.06 | $13.63 | 89821 |
| 2023-05-05 | 16.85 | $13.48 | 93800 |
| 2023-05-04 | 16.29 | $13.23 | 110294 |
| 2023-05-03 | 15.63 | $13.61 | 60042 |
| 2023-05-02 | 15.57 | $13.68 | 109521 |
| 2023-05-01 | 15.52 | $14.01 | 76614 |
| 2023-04-28 | 16.04 | $14.10 | 57443 |
| 2023-04-27 | 16.68 | $14.07 | 185521 |
| 2023-04-26 | 17.16 | $13.78 | 179231 |
| 2023-04-25 | 17.40 | $13.90 | 118000 |
| 2023-04-24 | 17.98 | $14.27 | 51431 |
| 2023-04-21 | 18.78 | $14.35 | 59519 |
| 2023-04-20 | 19.44 | $14.33 | 63500 |
| 2023-04-19 | 19.91 | $14.58 | 29000 |
| 2023-04-18 | 20.38 | $14.42 | 66400 |
| 2023-04-17 | 20.77 | $14.64 | 122500 |
| 2023-04-14 | 21.18 | $14.25 | 94400 |
| 2023-04-13 | 21.96 | $14.37 | 100616 |
| 2023-04-12 | 22.96 | $14.18 | 105258 |
| 2023-04-11 | 24.09 | $13.90 | 164848 |
| 2023-04-10 | 24.94 | $13.47 | 81200 |
| 2023-04-06 | 24.80 | $13.53 | 52247 |
| 2023-04-05 | 24.84 | $13.53 | 50600 |
| 2023-04-04 | 24.88 | $13.60 | 133600 |
| 2023-04-03 | 24.92 | $13.72 | 163526 |
| 2023-03-31 | 25.15 | $13.62 | 113191 |
| 2023-03-30 | 25.18 | $13.54 | 108000 |
| 2023-03-29 | 25.21 | $13.83 | 146973 |
| 2023-03-28 | 25.52 | $13.77 | 73715 |
| 2023-03-27 | 25.71 | $13.77 | 139400 |
| 2023-03-24 | 25.90 | $13.65 | 79006 |
| 2023-03-23 | 25.68 | $13.44 | 109607 |
| 2023-03-22 | 25.52 | $13.45 | 162400 |
| 2023-03-21 | 25.40 | $13.78 | 99645 |
| 2023-03-20 | 25.48 | $13.45 | 112533 |
| 2023-03-17 | 25.55 | $13.44 | 248348 |
| 2023-03-16 | 25.56 | $14.00 | 180180 |
| 2023-03-15 | 25.57 | $13.65 | 120104 |
| 2023-03-14 | 25.70 | $14.09 | 215800 |
| 2023-03-13 | 26.25 | $13.91 | 160600 |
| 2023-03-10 | 25.94 | $14.20 | 181441 |
| 2023-03-09 | 26.26 | $14.78 | 160500 |
| 2023-03-08 | 27.33 | $15.35 | 97431 |
| 2023-03-07 | 28.19 | $15.45 | 101504 |
| 2023-03-06 | 28.80 | $15.79 | 89304 |
| 2023-03-03 | 28.70 | $15.73 | 94200 |
| 2023-03-02 | 28.70 | $15.46 | 59600 |
| 2023-03-01 | 28.90 | $15.44 | 78800 |
| 2023-02-28 | 29.02 | $15.71 | 93441 |
| 2023-02-27 | 28.33 | $15.55 | 165810 |
| 2023-02-24 | 27.61 | $15.74 | 178800 |
| 2023-02-23 | 27.06 | $15.27 | 150939 |
| 2023-02-22 | 26.75 | $14.78 | 61236 |
| 2023-02-21 | 27.65 | $14.49 | 41334 |
| 2023-02-17 | 28.54 | $14.70 | 97217 |
| 2023-02-16 | 29.49 | $14.44 | 80914 |
| 2023-02-15 | 30.50 | $14.68 | 76320 |
| 2023-02-14 | 31.44 | $14.70 | 81623 |
| 2023-02-13 | 32.07 | $14.77 | 72546 |
| 2023-02-10 | 32.73 | $14.81 | 121300 |
| 2023-02-09 | 33.66 | $14.66 | 87540 |
| 2023-02-08 | 34.38 | $15.12 | 60507 |
| 2023-02-07 | 34.00 | $15.33 | 58900 |
| 2023-02-06 | 33.15 | $15.36 | 39510 |
| 2023-02-03 | 32.01 | $15.44 | 43513 |
| 2023-02-02 | 30.82 | $15.31 | 94000 |
| 2023-02-01 | 29.60 | $15.23 | 48200 |
| 2023-01-31 | 28.41 | $15.17 | 105400 |
| 2023-01-30 | 27.27 | $14.82 | 90700 |
| 2023-01-27 | 26.25 | $15.00 | 68900 |
| 2023-01-26 | 25.18 | $14.72 | 94500 |
| 2023-01-25 | 24.18 | $14.78 | 107800 |
| 2023-01-24 | 23.15 | $14.66 | 110743 |
| 2023-01-23 | 22.08 | $14.42 | 42900 |
| 2023-01-20 | 21.44 | $14.27 | 42507 |
| 2023-01-19 | 21.00 | $14.27 | 65700 |
| 2023-01-18 | 20.53 | $14.33 | 56405 |
| 2023-01-17 | 19.85 | $14.44 | 77200 |
| 2023-01-13 | 18.85 | $14.23 | 58000 |
| 2023-01-12 | 17.96 | $14.45 | 74945 |
| 2023-01-11 | 17.04 | $13.94 | 43500 |
| 2023-01-10 | 16.64 | $13.99 | 92217 |
| 2023-01-09 | 16.31 | $13.87 | 110700 |
| 2023-01-06 | 15.97 | $13.33 | 83400 |
| 2023-01-05 | 16.52 | $13.26 | 35800 |
| 2023-01-04 | 17.22 | $13.43 | 80400 |
| 2023-01-03 | 17.97 | $13.28 | 128200 |
| 2022-12-30 | 18.62 | $12.78 | 122320 |
| 2022-12-29 | 17.99 | $12.77 | 128900 |
| 2022-12-28 | 17.12 | $12.96 | 104011 |
| 2022-12-27 | 16.85 | $13.14 | 66900 |
| 2022-12-23 | 16.84 | $13.12 | 62300 |
| 2022-12-22 | 16.76 | $13.14 | 116400 |
| 2022-12-21 | 16.68 | $13.10 | 93941 |
| 2022-12-20 | 16.52 | $13.01 | 78200 |
| 2022-12-19 | 16.35 | $12.93 | 104000 |
| 2022-12-16 | 15.75 | $13.00 | 76423 |
| 2022-12-15 | 15.31 | $13.21 | 93833 |
| 2022-12-14 | 15.14 | $13.24 | 54400 |
| 2022-12-13 | 15.10 | $13.42 | 87536 |
| 2022-12-12 | 15.17 | $13.38 | 86210 |
| 2022-12-09 | 15.16 | $13.38 | 35160 |
| 2022-12-08 | 15.08 | $13.38 | 84200 |
| 2022-12-07 | 15.05 | $13.45 | 57022 |
| 2022-12-06 | 14.88 | $13.48 | 78911 |
| 2022-12-05 | 14.75 | $13.61 | 82900 |
| 2022-12-02 | 14.90 | $14.00 | 66700 |
| 2022-12-01 | 15.52 | $14.05 | 100700 |
| 2022-11-30 | 16.30 | $13.98 | 116441 |
| 2022-11-29 | 16.82 | $13.75 | 85452 |
| 2022-11-28 | 17.52 | $13.80 | 63638 |
| 2022-11-25 | 18.42 | $14.11 | 49400 |
| 2022-11-23 | 19.01 | $14.03 | 74600 |
| 2022-11-22 | 19.63 | $14.07 | 57900 |
| 2022-11-21 | 20.33 | $13.82 | 79900 |
| 2022-11-18 | 21.26 | $13.75 | 66000 |
| 2022-11-17 | 22.24 | $13.91 | 28524 |
| 2022-11-16 | 23.17 | $14.00 | 101800 |
| 2022-11-15 | 24.01 | $14.12 | 95804 |
| 2022-11-14 | 24.89 | $13.74 | 85900 |
| 2022-11-11 | 26.14 | $13.97 | 110310 |
| 2022-11-10 | 27.15 | $14.08 | 134845 |
| 2022-11-09 | 28.16 | $14.29 | 71505 |
| 2022-11-08 | 29.49 | $14.15 | 120831 |
| 2022-11-07 | 30.89 | $14.32 | 49800 |
| 2022-11-04 | 32.48 | $13.88 | 59500 |
| 2022-11-03 | 33.75 | $13.56 | 70700 |
| 2022-11-02 | 34.44 | $13.55 | 52601 |
| 2022-11-01 | 35.49 | $13.61 | 49244 |
| 2022-10-31 | 36.66 | $13.88 | 189500 |
| 2022-10-28 | 37.67 | $13.67 | 94700 |
| 2022-10-27 | 38.50 | $13.12 | 41500 |
| 2022-10-26 | 38.92 | $13.27 | 60800 |
| 2022-10-25 | 39.23 | $13.25 | 70800 |
| 2022-10-24 | 39.56 | $12.88 | 55162 |
| 2022-10-21 | 38.94 | $12.82 | 129212 |
| 2022-10-20 | 38.30 | $12.90 | 92243 |
| 2022-10-19 | 37.82 | $13.06 | 53100 |
| 2022-10-18 | 37.37 | $13.28 | 56300 |
| 2022-10-17 | 37.04 | $13.26 | 109900 |
| 2022-10-14 | 36.20 | $13.21 | 66416 |
| 2022-10-13 | 35.32 | $13.52 | 133400 |
| 2022-10-12 | 34.25 | $13.20 | 91700 |
| 2022-10-11 | 32.62 | $13.01 | 117135 |
| 2022-10-10 | 30.91 | $13.03 | 118305 |
| 2022-10-07 | 29.22 | $13.58 | 113600 |
| 2022-10-06 | 27.69 | $14.10 | 89037 |
| 2022-10-05 | 26.34 | $14.92 | 112400 |
| 2022-10-04 | 25.21 | $14.77 | 327500 |
| 2022-10-03 | 24.03 | $14.89 | 92900 |
| 2022-09-30 | 22.10 | $15.02 | 71600 |
| 2022-09-29 | 20.22 | $15.22 | 101200 |
| 2022-09-28 | 18.32 | $15.97 | 57240 |
| 2022-09-27 | 16.85 | $15.90 | 92217 |
| 2022-09-26 | 15.29 | $15.80 | 74847 |
| 2022-09-23 | 13.71 | $16.54 | 66100 |
| 2022-09-22 | 12.69 | $17.05 | 95621 |
| 2022-09-21 | 12.16 | $17.21 | 55300 |
| 2022-09-20 | 12.06 | $17.22 | 36000 |
| 2022-09-19 | 11.95 | $17.57 | 59300 |
| 2022-09-16 | 12.31 | $17.75 | 106843 |
| 2022-09-15 | 12.93 | $17.83 | 64606 |
| 2022-09-14 | 13.38 | $18.02 | 49830 |
| 2022-09-13 | 13.31 | $17.98 | 117735 |
| 2022-09-12 | 13.23 | $18.10 | 119500 |
| 2022-09-09 | 13.18 | $17.78 | 63343 |
| 2022-09-08 | 13.44 | $17.71 | 50146 |
| 2022-09-07 | 13.92 | $17.54 | 45500 |
| 2022-09-06 | 14.53 | $17.39 | 53105 |
| 2022-09-02 | 15.14 | $17.40 | 72322 |
| 2022-09-01 | 15.78 | $17.14 | 84005 |
| 2022-08-31 | 16.02 | $17.44 | 45600 |
| 2022-08-30 | 16.82 | $17.20 | 92000 |
| 2022-08-29 | 17.60 | $17.46 | 34500 |
| 2022-08-26 | 18.01 | $17.48 | 38000 |
| 2022-08-25 | 18.26 | $17.56 | 58100 |
| 2022-08-24 | 18.43 | $17.67 | 41017 |
| 2022-08-23 | 18.45 | $17.71 | 43631 |
| 2022-08-22 | 18.26 | $17.73 | 52400 |
| 2022-08-19 | 18.26 | $17.70 | 42835 |
| 2022-08-18 | 17.91 | $18.02 | 56646 |
| 2022-08-17 | 17.12 | $17.91 | 38321 |
| 2022-08-16 | 16.46 | $17.95 | 64219 |
| 2022-08-15 | 15.38 | $18.03 | 94600 |
| 2022-08-12 | 14.27 | $17.75 | 78400 |
| 2022-08-11 | 13.44 | $17.26 | 52246 |
| 2022-08-10 | 12.94 | $17.06 | 45200 |
| 2022-08-09 | 12.88 | $16.95 | 42400 |
| 2022-08-08 | 13.24 | $16.66 | 90200 |
| 2022-08-05 | 13.89 | $16.60 | 35131 |
| 2022-08-04 | 14.55 | $16.58 | 27849 |
| 2022-08-03 | 15.21 | $16.64 | 30400 |
| 2022-08-02 | 15.91 | $16.59 | 31310 |
| 2022-08-01 | 16.49 | $16.67 | 30100 |
| 2022-07-29 | 17.11 | $16.60 | 57500 |
| 2022-07-28 | 17.63 | $16.66 | 53800 |
| 2022-07-27 | 18.34 | $16.47 | 39600 |
| 2022-07-26 | 19.28 | $16.16 | 25748 |
| 2022-07-25 | 20.01 | $16.22 | 48100 |
| 2022-07-22 | 20.94 | $16.50 | 39500 |
| 2022-07-21 | 21.83 | $16.43 | 44346 |
| 2022-07-20 | 22.77 | $16.35 | 40100 |
| 2022-07-19 | 23.87 | $16.27 | 54600 |
| 2022-07-18 | 24.94 | $16.25 | 79100 |
| 2022-07-15 | 25.99 | $15.94 | 50002 |
| 2022-07-14 | 26.57 | $15.79 | 35100 |
| 2022-07-13 | 27.00 | $15.84 | 41400 |
| 2022-07-12 | 27.64 | $15.83 | 42300 |
| 2022-07-11 | 28.32 | $15.73 | 26200 |
| 2022-07-08 | 29.16 | $16.06 | 53145 |
| 2022-07-07 | 30.37 | $16.41 | 121045 |
| 2022-07-06 | 31.68 | $15.90 | 89200 |
| 2022-07-05 | 32.67 | $15.70 | 138400 |
| 2022-07-01 | 32.82 | $15.62 | 107905 |
| 2022-06-30 | 32.97 | $15.50 | 80923 |
| 2022-06-29 | 33.13 | $15.28 | 61434 |
| 2022-06-28 | 32.81 | $15.96 | 104221 |
| 2022-06-27 | 32.97 | $15.84 | 82000 |
| 2022-06-24 | 32.46 | $15.53 | 48034 |
| 2022-06-23 | 31.31 | $15.34 | 45541 |
| 2022-06-22 | 30.02 | $15.52 | 38003 |
| 2022-06-21 | 28.74 | $15.64 | 49400 |
| 2022-06-17 | 27.54 | $15.62 | 76900 |
| 2022-06-16 | 26.10 | $15.48 | 140726 |
| 2022-06-15 | 24.57 | $16.06 | 157515 |
| 2022-06-14 | 23.32 | $16.26 | 201157 |
| 2022-06-13 | 22.34 | $16.62 | 124906 |
| 2022-06-10 | 21.63 | $17.36 | 119300 |
| 2022-06-09 | 21.28 | $17.18 | 36832 |
| 2022-06-08 | 21.20 | $17.21 | 63900 |
| 2022-06-07 | 21.25 | $17.42 | 69300 |
| 2022-06-06 | 21.27 | $17.40 | 83907 |
| 2022-06-03 | 21.11 | $17.09 | 47308 |
| 2022-06-02 | 20.94 | $17.52 | 78200 |
| 2022-06-01 | 21.13 | $17.50 | 83002 |
| 2022-05-31 | 21.33 | $17.41 | 47200 |
| 2022-05-27 | 21.78 | $17.59 | 94147 |
| 2022-05-26 | 22.21 | $17.26 | 71649 |
| 2022-05-25 | 22.11 | $17.27 | 84500 |
| 2022-05-24 | 22.01 | $16.93 | 60146 |
| 2022-05-23 | 21.19 | $16.82 | 77905 |
| 2022-05-20 | 20.53 | $16.89 | 146100 |
| 2022-05-19 | 19.82 | $17.13 | 81700 |
| 2022-05-18 | 19.70 | $17.48 | 76520 |
| 2022-05-17 | 19.91 | $17.66 | 46225 |
| 2022-05-16 | 20.29 | $17.59 | 67300 |
| 2022-05-13 | 20.58 | $17.01 | 61335 |
| 2022-05-12 | 19.43 | $17.03 | 167133 |
| 2022-05-11 | 18.19 | $17.02 | 68800 |
| 2022-05-10 | 17.22 | $16.99 | 187300 |
| 2022-05-09 | 16.20 | $17.33 | 76000 |
| 2022-05-06 | 15.46 | $17.69 | 70241 |
| 2022-05-05 | 14.95 | $17.72 | 96500 |
| 2022-05-04 | 14.37 | $17.69 | 58248 |
| 2022-05-03 | 13.90 | $17.53 | 70313 |
| 2022-05-02 | 12.92 | $17.10 | 232349 |
| 2022-04-29 | 11.89 | $17.72 | 137539 |
| 2022-04-28 | 12.23 | $17.62 | 137568 |
| 2022-04-27 | 12.58 | $17.56 | 103425 |
| 2022-04-26 | 12.96 | $17.77 | 155800 |
| 2022-04-25 | 13.55 | $17.97 | 145600 |
| 2022-04-22 | 14.27 | $18.00 | 173544 |
| 2022-04-21 | 14.45 | $18.00 | 307654 |
| 2022-04-20 | 14.64 | $17.66 | 603420 |
| 2022-04-19 | 14.84 | $17.84 | 763613 |
| 2022-04-18 | 15.06 | $18.05 | 348547 |
| 2022-04-14 | 15.54 | $17.79 | 20147 |
| 2022-04-13 | 15.49 | $17.85 | 54000 |
| 2022-04-12 | 15.44 | $17.69 | 16904 |
| 2022-04-11 | 15.23 | $17.91 | 28100 |
| 2022-04-08 | 14.78 | $17.67 | 54633 |
| 2022-04-07 | 14.34 | $17.77 | 31617 |
| 2022-04-06 | 14.11 | $17.80 | 52900 |
| 2022-04-05 | 13.87 | $17.99 | 51100 |
| 2022-04-04 | 13.88 | $17.90 | 61200 |
| 2022-04-01 | 13.67 | $17.89 | 46700 |
| 2022-03-31 | 13.85 | $17.80 | 44502 |
| 2022-03-30 | 13.86 | $17.68 | 42533 |
| 2022-03-29 | 13.60 | $18.05 | 104700 |
| 2022-03-28 | 13.98 | $17.86 | 112002 |
| 2022-03-25 | 14.39 | $17.86 | 56522 |
| 2022-03-24 | 14.67 | $17.91 | 44220 |
| 2022-03-23 | 15.16 | $17.99 | 55600 |
| 2022-03-22 | 15.91 | $17.98 | 64017 |
| 2022-03-21 | 16.69 | $17.99 | 136000 |
| 2022-03-18 | 17.56 | $17.88 | 62218 |
| 2022-03-17 | 18.32 | $17.67 | 52300 |
| 2022-03-16 | 18.95 | $17.63 | 55503 |
| 2022-03-15 | 19.33 | $17.64 | 60615 |
| 2022-03-14 | 19.73 | $17.77 | 77005 |
| 2022-03-11 | 20.17 | $17.55 | 124143 |
| 2022-03-10 | 20.39 | $17.31 | 117243 |
| 2022-03-09 | 19.73 | $17.27 | 228528 |
| 2022-03-08 | 19.04 | $17.32 | 177312 |
| 2022-03-07 | 18.76 | $17.58 | 119700 |
| 2022-03-04 | 18.34 | $17.50 | 114300 |
| 2022-03-03 | 18.22 | $17.65 | 61718 |
| 2022-03-02 | 18.14 | $17.72 | 105926 |
| 2022-03-01 | 18.09 | $17.49 | 142739 |
| 2022-02-28 | 17.13 | $17.45 | 103317 |
| 2022-02-25 | 15.92 | $17.31 | 74400 |
| 2022-02-24 | 14.78 | $17.16 | 144107 |
| 2022-02-23 | 13.21 | $17.33 | 135021 |
| 2022-02-22 | 12.19 | $17.60 | 86400 |
| 2022-02-18 | 11.69 | $17.78 | 90734 |
| 2022-02-17 | 11.16 | $17.69 | 64400 |
| 2022-02-16 | 10.80 | $17.92 | 121000 |
| 2022-02-15 | 10.43 | $17.73 | 73112 |
| 2022-02-14 | 10.04 | $17.93 | 112000 |
| 2022-02-11 | 9.94 | $18.13 | 78100 |
| 2022-02-10 | 10.26 | $17.95 | 85532 |
| 2022-02-09 | 10.27 | $18.07 | 41587 |
| 2022-02-08 | 10.66 | $18.25 | 124430 |
| 2022-02-07 | 11.22 | $18.21 | 53400 |
| 2022-02-04 | 11.78 | $18.39 | 52344 |
| 2022-02-03 | 12.36 | $18.31 | 36900 |
| 2022-02-02 | 12.90 | $18.46 | 45300 |
| 2022-02-01 | 13.34 | $18.47 | 78617 |
| 2022-01-31 | 14.01 | $18.26 | 147800 |
| 2022-01-28 | 14.61 | $17.83 | 102315 |
| 2022-01-27 | 14.56 | $17.92 | 81647 |
| 2022-01-26 | 14.81 | $18.00 | 123700 |
| 2022-01-25 | 15.19 | $18.00 | 129532 |
| 2022-01-24 | 15.59 | $17.81 | 174531 |
| 2022-01-21 | 15.66 | $17.87 | 124342 |
| 2022-01-20 | 16.18 | $18.10 | 79040 |
| 2022-01-19 | 16.74 | $18.10 | 69923 |
| 2022-01-18 | 17.51 | $18.25 | 103300 |
| 2022-01-14 | 18.34 | $18.17 | 157800 |
| 2022-01-13 | 19.24 | $18.33 | 154520 |
| 2022-01-12 | 19.96 | $18.12 | 95700 |
| 2022-01-11 | 20.60 | $18.04 | 61822 |
| 2022-01-10 | 21.01 | $18.00 | 78803 |
| 2022-01-07 | 21.30 | $17.95 | 80304 |
| 2022-01-06 | 21.67 | $17.94 | 76200 |
| 2022-01-05 | 22.02 | $17.85 | 150011 |
| 2022-01-04 | 22.37 | $17.89 | 90616 |
| 2022-01-03 | 22.50 | $17.90 | 120336 |
| 2021-12-31 | 22.62 | $17.60 | 190300 |
| 2021-12-30 | 22.50 | $17.66 | 159210 |
| 2021-12-29 | 22.37 | $18.10 | 223700 |
| 2021-12-28 | 22.66 | $18.05 | 206621 |
| 2021-12-27 | 22.92 | $18.00 | 151000 |
| 2021-12-23 | 23.13 | $17.98 | 93434 |
| 2021-12-22 | 23.34 | $18.00 | 126200 |
| 2021-12-21 | 23.39 | $17.93 | 125700 |
| 2021-12-20 | 23.44 | $17.77 | 189100 |
| 2021-12-17 | 23.19 | $18.28 | 109338 |
| 2021-12-16 | 23.26 | $18.70 | 75630 |
| 2021-12-15 | 23.96 | $19.35 | 156709 |
| 2021-12-14 | 24.70 | $18.88 | 181607 |
| 2021-12-13 | 25.05 | $18.12 | 78419 |
| 2021-12-10 | 24.78 | $18.58 | 39017 |
| 2021-12-09 | 24.93 | $18.70 | 127042 |
| 2021-12-08 | 25.07 | $18.55 | 95800 |
| 2021-12-07 | 25.15 | $18.55 | 105300 |
| 2021-12-06 | 25.38 | $18.63 | 68507 |
| 2021-12-03 | 25.37 | $18.55 | 54315 |
| 2021-12-02 | 25.42 | $18.60 | 103348 |
| 2021-12-01 | 25.32 | $18.45 | 93500 |
| 2021-11-30 | 25.41 | $18.67 | 91200 |
| 2021-11-29 | 25.50 | $18.62 | 74700 |
| 2021-11-26 | 25.70 | $18.39 | 42100 |
| 2021-11-24 | 25.56 | $18.30 | 71606 |
| 2021-11-23 | 25.24 | $18.20 | 143200 |
| 2021-11-22 | 24.90 | $18.28 | 156700 |
| 2021-11-19 | 24.54 | $18.48 | 171043 |
| 2021-11-18 | 24.78 | $18.79 | 131900 |
| 2021-11-17 | 25.10 | $18.85 | 228200 |
| 2021-11-16 | 25.56 | $19.00 | 926500 |
| 2021-11-15 | 26.04 | $20.37 | 22703 |
| 2021-11-12 | 26.11 | $20.79 | 33700 |
| 2021-11-11 | 26.18 | $20.40 | 39244 |
| 2021-11-10 | 26.67 | $20.02 | 21300 |
| 2021-11-09 | 27.60 | $19.84 | 17123 |
| 2021-11-08 | 28.76 | $19.58 | 22700 |
| 2021-11-05 | 30.08 | $19.80 | 7605 |
| 2021-11-04 | 31.47 | $19.41 | 41936 |
| 2021-11-03 | 32.64 | $19.38 | 36609 |
| 2021-11-02 | 34.20 | $19.61 | 27643 |
| 2021-11-01 | 35.94 | $19.84 | 41621 |
| 2021-10-29 | 37.46 | $20.09 | 10627 |
| 2021-10-28 | 38.61 | $20.19 | 13810 |
| 2021-10-27 | 40.04 | $20.17 | 16300 |
| 2021-10-26 | 41.55 | $20.11 | 24400 |
| 2021-10-25 | 41.69 | $20.55 | 39723 |
| 2021-10-22 | 40.86 | $20.48 | 4326 |
| 2021-10-21 | 40.08 | $20.54 | 7222 |
| 2021-10-20 | 39.26 | $20.47 | 12934 |
| 2021-10-19 | 38.40 | $20.48 | 12716 |
| 2021-10-18 | 37.53 | $20.50 | 33600 |
| 2021-10-15 | 36.62 | $20.90 | 70700 |
| 2021-10-14 | 35.46 | $20.43 | 30600 |
| 2021-10-13 | 34.40 | $20.41 | 95800 |
| 2021-10-12 | 33.29 | $20.05 | 39400 |
| 2021-10-11 | 33.37 | $19.92 | 21914 |
| 2021-10-08 | 33.59 | $19.65 | 28400 |
| 2021-10-07 | 34.03 | $19.44 | 29200 |
| 2021-10-06 | 34.96 | $19.39 | 35803 |
| 2021-10-05 | 35.95 | $19.28 | 15800 |
| 2021-10-04 | 37.14 | $19.27 | 32244 |
| 2021-10-01 | 38.40 | $19.40 | 43500 |
| 2021-09-30 | 39.67 | $19.13 | 39521 |
| 2021-09-29 | 41.18 | $18.86 | 21500 |
| 2021-09-28 | 43.09 | $19.24 | 51800 |
| 2021-09-27 | 43.97 | $19.33 | 41100 |
| 2021-09-24 | 44.90 | $19.02 | 1.1M |
| 2021-09-23 | 46.13 | $19.00 | 36200 |
| 2021-09-22 | 47.50 | $18.92 | 41249 |
| 2021-09-21 | 49.00 | $19.00 | 18027 |
| 2021-09-20 | 50.31 | $19.00 | 44830 |
| 2021-09-17 | 51.69 | $19.00 | 262019 |
| 2021-09-16 | 53.14 | $18.92 | 28300 |
| 2021-09-15 | 54.52 | $18.77 | 65406 |
| 2021-09-14 | 55.98 | $19.15 | 52000 |
| 2021-09-13 | 56.51 | $19.14 | 70917 |
| 2021-09-10 | 57.10 | $18.73 | 41205 |
| 2021-09-09 | 57.77 | $19.10 | 40100 |
| 2021-09-08 | 58.13 | $18.99 | 41200 |
| 2021-09-07 | 58.54 | $18.53 | 39500 |
| 2021-09-03 | 59.33 | $18.59 | 14107 |
| 2021-09-02 | 60.16 | $18.40 | 87582 |
| 2021-09-01 | 61.08 | $18.54 | 54700 |
| 2021-08-31 | 61.51 | $18.58 | 23600 |
| 2021-08-30 | 61.88 | $18.60 | 35846 |
| 2021-08-27 | 62.26 | $18.70 | 41125 |
| 2021-08-26 | 62.42 | $18.48 | 31349 |
| 2021-08-25 | 62.61 | $18.45 | 26900 |
| 2021-08-24 | 62.87 | $18.44 | 64400 |
| 2021-08-23 | 63.15 | $18.62 | 45929 |
| 2021-08-20 | 63.15 | $18.56 | 42900 |
| 2021-08-19 | 63.16 | $18.84 | 37541 |
| 2021-08-18 | 62.88 | $18.91 | 20612 |
| 2021-08-17 | 62.22 | $18.94 | 20700 |
| 2021-08-16 | 61.53 | $18.85 | 19300 |
| 2021-08-13 | 60.81 | $18.75 | 25300 |
| 2021-08-12 | 60.05 | $18.99 | 93600 |
| 2021-08-11 | 59.25 | $19.03 | 90500 |
| 2021-08-10 | 58.26 | $18.75 | 19200 |
| 2021-08-09 | 57.29 | $18.77 | 10122 |
| 2021-08-06 | 56.26 | $18.64 | 23400 |
| 2021-08-05 | 55.18 | $18.78 | 15520 |
| 2021-08-04 | 54.05 | $18.56 | 14800 |
| 2021-08-03 | 52.87 | $18.56 | 20900 |
| 2021-08-02 | 51.60 | $18.81 | 28945 |
| 2021-07-30 | 50.26 | $18.40 | 62146 |
| 2021-07-29 | 48.84 | $18.65 | 46900 |
| 2021-07-28 | 47.40 | $18.58 | 35800 |
| 2021-07-27 | 45.83 | $18.65 | 18800 |
| 2021-07-26 | 44.03 | $18.81 | 14800 |
| 2021-07-23 | 42.00 | $18.85 | 25512 |
| 2021-07-22 | 39.87 | $18.65 | 43102 |
| 2021-07-21 | 37.63 | $18.90 | 16815 |
| 2021-07-20 | 35.14 | $18.67 | 18500 |
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