Is Duff & Phelps Utility and Infrastructure Fund Inc. (DPG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Duff & Phelps Utility and Infrastructure Fund Inc. (DPG) research center and poll results.
NYSE : DPG
Duff & Phelps Utility and Infrastructure Fund Inc.
$14.72 USD
-$0.13 (-0.88%)
- Volume
- 75.46K
- Average Volume
- 73.32K
- Market Capitalization
- $537.12M
- P/E Ratio
- 3.43
- Dividend Yield
- 5.71%
- Price Target
- Year High
- $15.15
- Year Low
- $12.31
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.20
- Current Ratio
- $0.07
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
4
Indicators
Bearish
3
Indicators
Neutral
1
Indicators
4 Bullish / 3 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.64
2026-07-17
Close Price
$14.72
Vol: 76400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.39
Average
12.42
Maximum
15.14
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.64 | $14.72 | 76400 |
| 2026-07-16 | 14.61 | $14.85 | 39030 |
| 2026-07-15 | 14.58 | $14.91 | 47425 |
| 2026-07-14 | 14.56 | $14.88 | 55000 |
| 2026-07-13 | 14.53 | $14.73 | 71900 |
| 2026-07-10 | 14.51 | $14.70 | 59737 |
| 2026-07-09 | 14.49 | $14.65 | 57011 |
| 2026-07-08 | 14.46 | $14.70 | 61512 |
| 2026-07-07 | 14.43 | $14.74 | 57800 |
| 2026-07-06 | 14.40 | $14.70 | 39300 |
| 2026-07-02 | 14.38 | $14.67 | 29510 |
| 2026-07-01 | 14.35 | $14.68 | 31400 |
| 2026-06-30 | 14.32 | $14.84 | 72900 |
| 2026-06-29 | 14.29 | $14.75 | 46900 |
| 2026-06-26 | 14.26 | $14.65 | 48415 |
| 2026-06-25 | 14.25 | $14.62 | 53534 |
| 2026-06-24 | 14.26 | $14.50 | 86449 |
| 2026-06-23 | 14.27 | $14.26 | 67148 |
| 2026-06-22 | 14.29 | $14.09 | 59500 |
| 2026-06-18 | 14.31 | $14.10 | 67400 |
| 2026-06-17 | 14.33 | $14.19 | 76833 |
| 2026-06-16 | 14.34 | $14.30 | 75734 |
| 2026-06-15 | 14.34 | $14.37 | 51812 |
| 2026-06-12 | 14.33 | $14.36 | 69024 |
| 2026-06-11 | 14.34 | $14.28 | 57600 |
| 2026-06-10 | 14.35 | $14.25 | 52100 |
| 2026-06-09 | 14.36 | $14.16 | 91400 |
| 2026-06-08 | 14.39 | $14.12 | 78200 |
| 2026-06-05 | 14.41 | $14.20 | 74904 |
| 2026-06-04 | 14.43 | $14.15 | 72300 |
| 2026-06-03 | 14.46 | $14.09 | 47519 |
| 2026-06-02 | 14.50 | $14.15 | 115700 |
| 2026-06-01 | 14.53 | $14.13 | 73320 |
| 2026-05-29 | 14.58 | $14.31 | 61412 |
| 2026-05-28 | 14.61 | $14.46 | 96137 |
| 2026-05-27 | 14.62 | $14.64 | 61003 |
| 2026-05-26 | 14.62 | $14.73 | 60323 |
| 2026-05-22 | 14.63 | $14.67 | 63000 |
| 2026-05-21 | 14.63 | $14.53 | 48805 |
| 2026-05-20 | 14.64 | $14.55 | 58028 |
| 2026-05-19 | 14.63 | $14.38 | 73800 |
| 2026-05-18 | 14.63 | $14.20 | 118000 |
| 2026-05-15 | 14.65 | $14.29 | 64237 |
| 2026-05-14 | 14.67 | $14.49 | 80525 |
| 2026-05-13 | 14.67 | $14.41 | 293534 |
| 2026-05-12 | 14.69 | $14.60 | 56334 |
| 2026-05-11 | 14.69 | $14.68 | 77302 |
| 2026-05-08 | 14.70 | $14.63 | 258800 |
| 2026-05-07 | 14.72 | $14.51 | 44600 |
| 2026-05-06 | 14.74 | $14.69 | 97300 |
| 2026-05-05 | 14.75 | $14.89 | 64000 |
| 2026-05-04 | 14.74 | $14.88 | 92500 |
| 2026-05-01 | 14.73 | $15.01 | 41820 |
| 2026-04-30 | 14.72 | $14.93 | 67241 |
| 2026-04-29 | 14.70 | $14.65 | 59030 |
| 2026-04-28 | 14.69 | $14.77 | 51200 |
| 2026-04-27 | 14.67 | $14.77 | 35546 |
| 2026-04-24 | 14.65 | $14.72 | 45449 |
| 2026-04-23 | 14.62 | $14.69 | 88923 |
| 2026-04-22 | 14.61 | $14.46 | 99700 |
| 2026-04-21 | 14.60 | $14.39 | 129200 |
| 2026-04-20 | 14.59 | $14.50 | 94816 |
| 2026-04-17 | 14.57 | $14.64 | 95700 |
| 2026-04-16 | 14.55 | $14.64 | 65819 |
| 2026-04-15 | 14.55 | $14.66 | 66700 |
| 2026-04-14 | 14.55 | $14.75 | 45900 |
| 2026-04-13 | 14.54 | $14.80 | 76922 |
| 2026-04-10 | 14.51 | $14.99 | 62200 |
| 2026-04-09 | 14.47 | $15.00 | 113900 |
| 2026-04-08 | 14.44 | $14.84 | 45800 |
| 2026-04-07 | 14.40 | $14.68 | 108200 |
| 2026-04-06 | 14.38 | $14.72 | 48700 |
| 2026-04-02 | 14.36 | $14.71 | 81138 |
| 2026-04-01 | 14.35 | $14.62 | 98421 |
| 2026-03-31 | 14.35 | $14.44 | 84400 |
| 2026-03-30 | 14.37 | $14.33 | 128800 |
| 2026-03-27 | 14.39 | $14.32 | 76820 |
| 2026-03-26 | 14.42 | $14.28 | 61939 |
| 2026-03-25 | 14.44 | $14.48 | 55542 |
| 2026-03-24 | 14.45 | $14.29 | 51600 |
| 2026-03-23 | 14.47 | $14.11 | 85300 |
| 2026-03-20 | 14.49 | $14.00 | 101604 |
| 2026-03-19 | 14.51 | $14.40 | 55622 |
| 2026-03-18 | 14.51 | $14.56 | 82500 |
| 2026-03-17 | 14.49 | $14.63 | 101600 |
| 2026-03-16 | 14.48 | $14.54 | 89100 |
| 2026-03-13 | 14.48 | $14.32 | 91926 |
| 2026-03-12 | 14.48 | $14.21 | 108200 |
| 2026-03-11 | 14.49 | $14.22 | 71709 |
| 2026-03-10 | 14.48 | $14.17 | 99007 |
| 2026-03-09 | 14.46 | $14.20 | 153523 |
| 2026-03-06 | 14.44 | $14.38 | 91430 |
| 2026-03-05 | 14.41 | $14.50 | 82653 |
| 2026-03-04 | 14.37 | $14.67 | 89521 |
| 2026-03-03 | 14.31 | $14.73 | 95237 |
| 2026-03-02 | 14.24 | $14.87 | 107007 |
| 2026-02-27 | 14.17 | $14.75 | 113000 |
| 2026-02-26 | 14.11 | $14.78 | 129400 |
| 2026-02-25 | 14.04 | $14.70 | 97900 |
| 2026-02-24 | 13.98 | $14.65 | 93106 |
| 2026-02-23 | 13.91 | $14.50 | 109249 |
| 2026-02-20 | 13.84 | $14.39 | 134549 |
| 2026-02-19 | 13.78 | $14.34 | 134143 |
| 2026-02-18 | 13.72 | $14.24 | 127723 |
| 2026-02-17 | 13.66 | $14.44 | 159300 |
| 2026-02-13 | 13.60 | $14.56 | 192000 |
| 2026-02-12 | 13.53 | $14.37 | 103400 |
| 2026-02-11 | 13.46 | $14.24 | 98681 |
| 2026-02-10 | 13.39 | $14.04 | 140242 |
| 2026-02-09 | 13.33 | $13.94 | 65806 |
| 2026-02-06 | 13.28 | $13.79 | 76744 |
| 2026-02-05 | 13.23 | $13.68 | 67400 |
| 2026-02-04 | 13.18 | $13.62 | 102901 |
| 2026-02-03 | 13.14 | $13.54 | 159239 |
| 2026-02-02 | 13.10 | $13.36 | 111300 |
| 2026-01-30 | 13.08 | $13.42 | 57000 |
| 2026-01-29 | 13.04 | $13.55 | 88900 |
| 2026-01-28 | 13.01 | $13.47 | 86500 |
| 2026-01-27 | 12.97 | $13.43 | 74023 |
| 2026-01-26 | 12.94 | $13.26 | 90200 |
| 2026-01-23 | 12.92 | $13.11 | 63722 |
| 2026-01-22 | 12.91 | $13.14 | 121700 |
| 2026-01-21 | 12.88 | $13.18 | 58000 |
| 2026-01-20 | 12.86 | $13.12 | 83500 |
| 2026-01-16 | 12.84 | $13.14 | 151177 |
| 2026-01-15 | 12.81 | $13.11 | 77300 |
| 2026-01-14 | 12.78 | $12.99 | 70316 |
| 2026-01-13 | 12.76 | $12.90 | 57320 |
| 2026-01-12 | 12.75 | $12.86 | 92300 |
| 2026-01-09 | 12.73 | $12.91 | 86228 |
| 2026-01-08 | 12.72 | $12.78 | 106300 |
| 2026-01-07 | 12.71 | $12.67 | 90622 |
| 2026-01-06 | 12.71 | $12.81 | 93600 |
| 2026-01-05 | 12.72 | $12.79 | 98010 |
| 2026-01-02 | 12.72 | $12.88 | 121600 |
| 2025-12-31 | 12.72 | $12.71 | 74800 |
| 2025-12-30 | 12.73 | $12.85 | 78824 |
| 2025-12-29 | 12.74 | $12.79 | 88500 |
| 2025-12-26 | 12.76 | $12.82 | 69842 |
| 2025-12-24 | 12.77 | $12.80 | 47642 |
| 2025-12-23 | 12.79 | $12.86 | 59300 |
| 2025-12-22 | 12.80 | $12.66 | 80907 |
| 2025-12-19 | 12.81 | $12.66 | 83800 |
| 2025-12-18 | 12.83 | $12.71 | 63333 |
| 2025-12-17 | 12.84 | $12.60 | 58800 |
| 2025-12-16 | 12.87 | $12.60 | 79300 |
| 2025-12-15 | 12.90 | $12.61 | 59843 |
| 2025-12-12 | 12.93 | $12.55 | 137835 |
| 2025-12-11 | 12.95 | $12.55 | 90800 |
| 2025-12-10 | 12.98 | $12.63 | 66844 |
| 2025-12-09 | 13.01 | $12.72 | 69000 |
| 2025-12-08 | 13.03 | $12.62 | 80600 |
| 2025-12-05 | 13.05 | $12.93 | 74209 |
| 2025-12-04 | 13.05 | $12.88 | 117400 |
| 2025-12-03 | 13.04 | $12.90 | 114922 |
| 2025-12-02 | 13.04 | $12.88 | 72920 |
| 2025-12-01 | 13.03 | $13.05 | 85041 |
| 2025-11-28 | 13.03 | $13.15 | 44933 |
| 2025-11-26 | 13.03 | $13.13 | 58237 |
| 2025-11-25 | 13.02 | $13.04 | 101000 |
| 2025-11-24 | 13.03 | $13.03 | 72300 |
| 2025-11-21 | 13.04 | $12.96 | 29700 |
| 2025-11-20 | 13.06 | $12.96 | 73139 |
| 2025-11-19 | 13.08 | $13.01 | 86400 |
| 2025-11-18 | 13.09 | $13.23 | 76600 |
| 2025-11-17 | 13.08 | $13.12 | 104500 |
| 2025-11-14 | 13.09 | $13.17 | 39500 |
| 2025-11-13 | 13.09 | $13.10 | 79103 |
| 2025-11-12 | 13.10 | $13.18 | 61200 |
| 2025-11-11 | 13.10 | $13.16 | 73840 |
| 2025-11-10 | 13.10 | $13.07 | 79248 |
| 2025-11-07 | 13.11 | $12.98 | 57100 |
| 2025-11-06 | 13.12 | $12.90 | 57900 |
| 2025-11-05 | 13.13 | $12.84 | 97514 |
| 2025-11-04 | 13.15 | $12.76 | 77600 |
| 2025-11-03 | 13.17 | $12.85 | 93913 |
| 2025-10-31 | 13.18 | $13.00 | 59201 |
| 2025-10-30 | 13.18 | $13.02 | 39000 |
| 2025-10-29 | 13.18 | $13.08 | 40301 |
| 2025-10-28 | 13.17 | $13.16 | 63841 |
| 2025-10-27 | 13.16 | $13.31 | 53800 |
| 2025-10-24 | 13.13 | $13.30 | 51410 |
| 2025-10-23 | 13.10 | $13.26 | 63300 |
| 2025-10-22 | 13.07 | $13.26 | 46100 |
| 2025-10-21 | 13.03 | $13.17 | 55543 |
| 2025-10-20 | 13.00 | $13.25 | 44539 |
| 2025-10-17 | 12.96 | $13.21 | 47800 |
| 2025-10-16 | 12.92 | $13.22 | 80100 |
| 2025-10-15 | 12.88 | $13.26 | 98768 |
| 2025-10-14 | 12.84 | $13.19 | 93700 |
| 2025-10-13 | 12.80 | $13.15 | 67402 |
| 2025-10-10 | 12.77 | $13.12 | 82514 |
| 2025-10-09 | 12.74 | $13.21 | 78200 |
| 2025-10-08 | 12.71 | $13.18 | 82940 |
| 2025-10-07 | 12.68 | $13.17 | 79919 |
| 2025-10-06 | 12.65 | $13.09 | 68526 |
| 2025-10-03 | 12.62 | $13.00 | 46700 |
| 2025-10-02 | 12.60 | $12.92 | 33107 |
| 2025-10-01 | 12.58 | $13.01 | 82347 |
| 2025-09-30 | 12.55 | $12.91 | 103319 |
| 2025-09-29 | 12.54 | $12.81 | 78500 |
| 2025-09-26 | 12.54 | $12.68 | 67615 |
| 2025-09-25 | 12.54 | $12.59 | 102030 |
| 2025-09-24 | 12.56 | $12.54 | 93717 |
| 2025-09-23 | 12.57 | $12.47 | 123234 |
| 2025-09-22 | 12.59 | $12.41 | 80100 |
| 2025-09-19 | 12.60 | $12.41 | 67900 |
| 2025-09-18 | 12.62 | $12.43 | 95100 |
| 2025-09-17 | 12.63 | $12.44 | 80443 |
| 2025-09-16 | 12.65 | $12.47 | 89343 |
| 2025-09-15 | 12.65 | $12.54 | 82100 |
| 2025-09-12 | 12.66 | $12.60 | 49900 |
| 2025-09-11 | 12.66 | $12.57 | 93700 |
| 2025-09-10 | 12.67 | $12.56 | 121011 |
| 2025-09-09 | 12.68 | $12.55 | 64131 |
| 2025-09-08 | 12.69 | $12.47 | 54000 |
| 2025-09-05 | 12.70 | $12.55 | 48800 |
| 2025-09-04 | 12.71 | $12.53 | 69000 |
| 2025-09-03 | 12.71 | $12.54 | 67300 |
| 2025-09-02 | 12.71 | $12.64 | 91316 |
| 2025-08-29 | 12.71 | $12.76 | 46623 |
| 2025-08-28 | 12.69 | $12.82 | 63624 |
| 2025-08-27 | 12.67 | $12.86 | 33588 |
| 2025-08-26 | 12.65 | $12.77 | 67007 |
| 2025-08-25 | 12.64 | $12.78 | 89843 |
| 2025-08-22 | 12.62 | $12.78 | 44200 |
| 2025-08-21 | 12.61 | $12.72 | 66100 |
| 2025-08-20 | 12.60 | $12.74 | 126700 |
| 2025-08-19 | 12.59 | $12.65 | 45602 |
| 2025-08-18 | 12.59 | $12.61 | 73015 |
| 2025-08-15 | 12.59 | $12.67 | 85123 |
| 2025-08-14 | 12.57 | $12.69 | 71547 |
| 2025-08-13 | 12.55 | $12.70 | 66521 |
| 2025-08-12 | 12.54 | $12.71 | 84900 |
| 2025-08-11 | 12.53 | $12.71 | 106800 |
| 2025-08-08 | 12.52 | $12.73 | 115800 |
| 2025-08-07 | 12.51 | $12.75 | 247819 |
| 2025-08-06 | 12.49 | $12.60 | 99400 |
| 2025-08-05 | 12.48 | $12.60 | 92900 |
| 2025-08-04 | 12.46 | $12.60 | 81100 |
| 2025-08-01 | 12.44 | $12.39 | 71800 |
| 2025-07-31 | 12.44 | $12.40 | 88938 |
| 2025-07-30 | 12.44 | $12.46 | 93933 |
| 2025-07-29 | 12.44 | $12.44 | 53700 |
| 2025-07-28 | 12.44 | $12.42 | 99031 |
| 2025-07-25 | 12.43 | $12.58 | 52600 |
| 2025-07-24 | 12.42 | $12.54 | 39400 |
| 2025-07-23 | 12.41 | $12.59 | 65501 |
| 2025-07-22 | 12.39 | $12.62 | 66806 |
| 2025-07-21 | 12.37 | $12.53 | 138431 |
| 2025-07-18 | 12.34 | $12.25 | 233200 |
| 2025-07-17 | 12.34 | $12.43 | 109400 |
| 2025-07-16 | 12.32 | $12.48 | 62545 |
| 2025-07-15 | 12.31 | $12.46 | 67700 |
| 2025-07-14 | 12.30 | $12.55 | 86600 |
| 2025-07-11 | 12.29 | $12.45 | 133031 |
| 2025-07-10 | 12.28 | $12.43 | 97025 |
| 2025-07-09 | 12.26 | $12.34 | 99425 |
| 2025-07-08 | 12.25 | $12.22 | 63842 |
| 2025-07-07 | 12.25 | $12.26 | 79224 |
| 2025-07-03 | 12.25 | $12.34 | 31608 |
| 2025-07-02 | 12.24 | $12.39 | 88849 |
| 2025-07-01 | 12.23 | $12.41 | 75000 |
| 2025-06-30 | 12.23 | $12.41 | 88521 |
| 2025-06-27 | 12.22 | $12.35 | 66600 |
| 2025-06-26 | 12.21 | $12.30 | 75200 |
| 2025-06-25 | 12.20 | $12.31 | 67418 |
| 2025-06-24 | 12.20 | $12.34 | 75400 |
| 2025-06-23 | 12.20 | $12.12 | 44100 |
| 2025-06-20 | 12.21 | $12.04 | 139900 |
| 2025-06-18 | 12.23 | $12.08 | 55400 |
| 2025-06-17 | 12.25 | $12.09 | 52818 |
| 2025-06-16 | 12.27 | $12.24 | 51526 |
| 2025-06-13 | 12.28 | $12.29 | 52200 |
| 2025-06-12 | 12.27 | $12.30 | 70634 |
| 2025-06-11 | 12.26 | $12.24 | 82700 |
| 2025-06-10 | 12.25 | $12.17 | 90600 |
| 2025-06-09 | 12.25 | $12.19 | 100249 |
| 2025-06-06 | 12.25 | $12.16 | 66300 |
| 2025-06-05 | 12.26 | $12.13 | 66900 |
| 2025-06-04 | 12.28 | $12.17 | 58200 |
| 2025-06-03 | 12.28 | $12.28 | 62000 |
| 2025-06-02 | 12.28 | $12.29 | 63700 |
| 2025-05-30 | 12.27 | $12.26 | 71800 |
| 2025-05-29 | 12.27 | $12.20 | 57700 |
| 2025-05-28 | 12.27 | $12.17 | 56900 |
| 2025-05-27 | 12.28 | $12.32 | 88704 |
| 2025-05-23 | 12.27 | $12.28 | 110700 |
| 2025-05-22 | 12.27 | $12.28 | 72300 |
| 2025-05-21 | 12.26 | $12.44 | 89300 |
| 2025-05-20 | 12.24 | $12.54 | 90311 |
| 2025-05-19 | 12.22 | $12.43 | 101908 |
| 2025-05-16 | 12.18 | $12.41 | 77540 |
| 2025-05-15 | 12.16 | $12.20 | 38709 |
| 2025-05-14 | 12.15 | $12.00 | 77443 |
| 2025-05-13 | 12.14 | $12.01 | 171000 |
| 2025-05-12 | 12.13 | $12.19 | 121436 |
| 2025-05-09 | 12.09 | $12.31 | 50822 |
| 2025-05-08 | 12.03 | $12.35 | 107400 |
| 2025-05-07 | 11.98 | $12.37 | 107448 |
| 2025-05-06 | 11.90 | $12.26 | 85687 |
| 2025-05-05 | 11.82 | $12.23 | 52029 |
| 2025-05-02 | 11.78 | $12.23 | 60300 |
| 2025-05-01 | 11.77 | $12.18 | 68184 |
| 2025-04-30 | 11.78 | $12.22 | 101200 |
| 2025-04-29 | 11.78 | $12.30 | 72200 |
| 2025-04-28 | 11.77 | $12.19 | 53700 |
| 2025-04-25 | 11.77 | $12.16 | 65100 |
| 2025-04-24 | 11.77 | $12.16 | 48045 |
| 2025-04-23 | 11.77 | $12.11 | 112336 |
| 2025-04-22 | 11.76 | $12.04 | 105816 |
| 2025-04-21 | 11.77 | $11.66 | 70344 |
| 2025-04-17 | 11.79 | $12.10 | 115923 |
| 2025-04-16 | 11.79 | $11.87 | 134544 |
| 2025-04-15 | 11.81 | $11.88 | 72313 |
| 2025-04-14 | 11.82 | $11.69 | 69900 |
| 2025-04-11 | 11.84 | $11.42 | 107044 |
| 2025-04-10 | 11.86 | $11.17 | 101012 |
| 2025-04-09 | 11.89 | $11.33 | 199748 |
| 2025-04-08 | 11.91 | $10.77 | 134700 |
| 2025-04-07 | 11.95 | $10.73 | 241800 |
| 2025-04-04 | 12.00 | $11.34 | 270912 |
| 2025-04-03 | 12.01 | $12.11 | 187616 |
| 2025-04-02 | 11.98 | $12.29 | 85200 |
| 2025-04-01 | 11.95 | $12.23 | 119700 |
| 2025-03-31 | 11.93 | $12.23 | 119100 |
| 2025-03-28 | 11.92 | $12.14 | 154533 |
| 2025-03-27 | 11.91 | $12.12 | 100700 |
| 2025-03-26 | 11.89 | $12.08 | 86400 |
| 2025-03-25 | 11.88 | $12.06 | 85300 |
| 2025-03-24 | 11.88 | $12.11 | 75900 |
| 2025-03-21 | 11.88 | $12.12 | 70200 |
| 2025-03-20 | 11.87 | $12.17 | 83500 |
| 2025-03-19 | 11.86 | $12.15 | 103200 |
| 2025-03-18 | 11.84 | $12.06 | 109309 |
| 2025-03-17 | 11.84 | $12.09 | 109507 |
| 2025-03-14 | 11.83 | $11.92 | 90305 |
| 2025-03-13 | 11.83 | $11.68 | 50130 |
| 2025-03-12 | 11.84 | $11.74 | 86429 |
| 2025-03-11 | 11.84 | $11.67 | 104400 |
| 2025-03-10 | 11.85 | $11.67 | 117422 |
| 2025-03-07 | 11.85 | $11.62 | 58500 |
| 2025-03-06 | 11.86 | $11.48 | 60901 |
| 2025-03-05 | 11.87 | $11.68 | 262747 |
| 2025-03-04 | 11.88 | $11.81 | 86347 |
| 2025-03-03 | 11.87 | $11.99 | 78434 |
| 2025-02-28 | 11.86 | $11.91 | 77000 |
| 2025-02-27 | 11.86 | $11.85 | 68000 |
| 2025-02-26 | 11.85 | $11.85 | 103100 |
| 2025-02-25 | 11.84 | $12.03 | 55400 |
| 2025-02-24 | 11.83 | $12.03 | 74600 |
| 2025-02-21 | 11.82 | $12.00 | 95000 |
| 2025-02-20 | 11.81 | $11.87 | 71710 |
| 2025-02-19 | 11.81 | $11.92 | 73800 |
| 2025-02-18 | 11.82 | $11.99 | 64400 |
| 2025-02-14 | 11.82 | $11.91 | 75300 |
| 2025-02-13 | 11.81 | $11.91 | 52500 |
| 2025-02-12 | 11.79 | $11.81 | 59600 |
| 2025-02-11 | 11.77 | $11.84 | 63035 |
| 2025-02-10 | 11.75 | $11.76 | 82247 |
| 2025-02-07 | 11.73 | $11.76 | 87010 |
| 2025-02-06 | 11.72 | $11.72 | 46800 |
| 2025-02-05 | 11.70 | $11.80 | 49543 |
| 2025-02-04 | 11.70 | $11.77 | 63502 |
| 2025-02-03 | 11.69 | $11.73 | 55300 |
| 2025-01-31 | 11.69 | $11.78 | 63521 |
| 2025-01-30 | 11.69 | $11.80 | 71900 |
| 2025-01-29 | 11.68 | $11.74 | 89618 |
| 2025-01-28 | 11.69 | $11.72 | 81900 |
| 2025-01-27 | 11.69 | $11.72 | 179632 |
| 2025-01-24 | 11.69 | $11.88 | 78415 |
| 2025-01-23 | 11.68 | $11.80 | 76631 |
| 2025-01-22 | 11.66 | $11.92 | 104600 |
| 2025-01-21 | 11.62 | $12.05 | 138300 |
| 2025-01-17 | 11.59 | $11.94 | 85600 |
| 2025-01-16 | 11.57 | $11.80 | 81512 |
| 2025-01-15 | 11.57 | $11.52 | 75600 |
| 2025-01-14 | 11.59 | $11.37 | 64407 |
| 2025-01-13 | 11.61 | $11.34 | 108121 |
| 2025-01-10 | 11.63 | $11.45 | 116600 |
| 2025-01-08 | 11.65 | $11.49 | 112320 |
| 2025-01-07 | 11.68 | $11.45 | 85833 |
| 2025-01-06 | 11.71 | $11.64 | 53111 |
| 2025-01-03 | 11.74 | $11.73 | 60900 |
| 2025-01-02 | 11.76 | $11.67 | 101400 |
| 2024-12-31 | 11.79 | $11.69 | 82629 |
| 2024-12-30 | 11.82 | $11.73 | 47306 |
| 2024-12-27 | 11.86 | $11.82 | 111736 |
| 2024-12-26 | 11.89 | $11.86 | 51300 |
| 2024-12-24 | 11.92 | $11.74 | 47326 |
| 2024-12-23 | 11.94 | $11.56 | 126800 |
| 2024-12-20 | 11.97 | $11.45 | 74700 |
| 2024-12-19 | 12.01 | $11.15 | 145505 |
| 2024-12-18 | 12.05 | $11.38 | 134300 |
| 2024-12-17 | 12.09 | $11.59 | 169731 |
| 2024-12-16 | 12.11 | $11.78 | 110300 |
| 2024-12-13 | 12.11 | $11.88 | 72500 |
| 2024-12-12 | 12.11 | $11.78 | 85717 |
| 2024-12-11 | 12.11 | $11.82 | 110000 |
| 2024-12-10 | 12.11 | $11.85 | 99132 |
| 2024-12-09 | 12.11 | $11.98 | 99633 |
| 2024-12-06 | 12.09 | $12.12 | 65805 |
| 2024-12-05 | 12.06 | $12.20 | 97800 |
| 2024-12-04 | 12.02 | $12.17 | 47000 |
| 2024-12-03 | 11.98 | $12.25 | 80449 |
| 2024-12-02 | 11.93 | $12.31 | 117600 |
| 2024-11-29 | 11.87 | $12.48 | 36131 |
| 2024-11-27 | 11.82 | $12.47 | 134228 |
| 2024-11-26 | 11.77 | $12.35 | 99200 |
| 2024-11-25 | 11.72 | $12.22 | 135507 |
| 2024-11-22 | 11.69 | $12.22 | 123943 |
| 2024-11-21 | 11.66 | $12.16 | 204100 |
| 2024-11-20 | 11.63 | $12.06 | 100746 |
| 2024-11-19 | 11.62 | $12.02 | 153400 |
| 2024-11-18 | 11.60 | $12.06 | 130044 |
| 2024-11-15 | 11.57 | $11.82 | 85317 |
| 2024-11-14 | 11.57 | $11.82 | 56029 |
| 2024-11-13 | 11.57 | $11.72 | 81900 |
| 2024-11-12 | 11.57 | $11.84 | 134529 |
| 2024-11-11 | 11.57 | $11.89 | 99300 |
| 2024-11-08 | 11.56 | $11.66 | 77206 |
| 2024-11-07 | 11.55 | $11.51 | 107400 |
| 2024-11-06 | 11.54 | $11.43 | 96020 |
| 2024-11-05 | 11.54 | $11.33 | 87318 |
| 2024-11-04 | 11.54 | $11.18 | 110944 |
| 2024-11-01 | 11.55 | $11.24 | 108518 |
| 2024-10-31 | 11.57 | $11.46 | 72700 |
| 2024-10-30 | 11.58 | $11.37 | 73534 |
| 2024-10-29 | 11.60 | $11.46 | 109600 |
| 2024-10-28 | 11.61 | $11.57 | 92900 |
| 2024-10-25 | 11.62 | $11.59 | 126300 |
| 2024-10-24 | 11.63 | $11.65 | 100400 |
| 2024-10-23 | 11.63 | $11.69 | 57810 |
| 2024-10-22 | 11.63 | $11.62 | 76247 |
| 2024-10-21 | 11.64 | $11.64 | 141700 |
| 2024-10-18 | 11.64 | $11.81 | 75500 |
| 2024-10-17 | 11.62 | $11.74 | 104000 |
| 2024-10-16 | 11.61 | $11.81 | 83745 |
| 2024-10-15 | 11.60 | $11.74 | 69625 |
| 2024-10-14 | 11.60 | $11.62 | 76500 |
| 2024-10-11 | 11.59 | $11.52 | 99012 |
| 2024-10-10 | 11.59 | $11.36 | 106500 |
| 2024-10-09 | 11.60 | $11.33 | 124736 |
| 2024-10-08 | 11.60 | $11.31 | 129100 |
| 2024-10-07 | 11.60 | $11.38 | 143927 |
| 2024-10-04 | 11.60 | $11.68 | 75634 |
| 2024-10-03 | 11.59 | $11.79 | 93214 |
| 2024-10-02 | 11.56 | $11.71 | 106216 |
| 2024-10-01 | 11.54 | $11.73 | 96738 |
| 2024-09-30 | 11.51 | $11.74 | 152200 |
| 2024-09-27 | 11.48 | $11.64 | 126905 |
| 2024-09-26 | 11.45 | $11.64 | 113200 |
| 2024-09-25 | 11.42 | $11.79 | 125900 |
| 2024-09-24 | 11.39 | $11.77 | 130400 |
| 2024-09-23 | 11.35 | $11.68 | 117500 |
| 2024-09-20 | 11.31 | $11.51 | 99300 |
| 2024-09-19 | 11.27 | $11.49 | 223400 |
| 2024-09-18 | 11.24 | $11.61 | 148715 |
| 2024-09-17 | 11.19 | $11.65 | 197500 |
| 2024-09-16 | 11.15 | $11.56 | 86900 |
| 2024-09-13 | 11.10 | $11.51 | 123200 |
| 2024-09-12 | 11.06 | $11.42 | 108500 |
| 2024-09-11 | 11.02 | $11.41 | 156137 |
| 2024-09-10 | 10.98 | $11.38 | 175329 |
| 2024-09-09 | 10.94 | $11.35 | 272300 |
| 2024-09-06 | 10.90 | $11.32 | 152200 |
| 2024-09-05 | 10.85 | $11.29 | 125400 |
| 2024-09-04 | 10.81 | $11.27 | 116600 |
| 2024-09-03 | 10.76 | $11.15 | 178931 |
| 2024-08-30 | 10.72 | $11.09 | 97123 |
| 2024-08-29 | 10.70 | $11.13 | 98518 |
| 2024-08-28 | 10.67 | $11.06 | 161686 |
| 2024-08-27 | 10.65 | $11.06 | 154200 |
| 2024-08-26 | 10.62 | $11.06 | 144819 |
| 2024-08-23 | 10.59 | $10.89 | 233103 |
| 2024-08-22 | 10.58 | $10.76 | 66300 |
| 2024-08-21 | 10.56 | $10.75 | 94400 |
| 2024-08-20 | 10.54 | $10.71 | 163710 |
| 2024-08-19 | 10.53 | $10.73 | 189200 |
| 2024-08-16 | 10.51 | $10.72 | 111148 |
| 2024-08-15 | 10.49 | $10.64 | 100900 |
| 2024-08-14 | 10.47 | $10.62 | 109800 |
| 2024-08-13 | 10.45 | $10.57 | 76900 |
| 2024-08-12 | 10.43 | $10.58 | 107911 |
| 2024-08-09 | 10.41 | $10.52 | 124525 |
| 2024-08-08 | 10.40 | $10.44 | 188203 |
| 2024-08-07 | 10.38 | $10.48 | 157939 |
| 2024-08-06 | 10.35 | $10.31 | 195221 |
| 2024-08-05 | 10.33 | $10.28 | 140600 |
| 2024-08-02 | 10.30 | $10.61 | 146600 |
| 2024-08-01 | 10.27 | $10.64 | 129017 |
| 2024-07-31 | 10.23 | $10.54 | 48826 |
| 2024-07-30 | 10.19 | $10.56 | 109700 |
| 2024-07-29 | 10.15 | $10.50 | 123700 |
| 2024-07-26 | 10.12 | $10.55 | 69140 |
| 2024-07-25 | 10.08 | $10.43 | 83400 |
| 2024-07-24 | 10.04 | $10.42 | 72500 |
| 2024-07-23 | 10.00 | $10.41 | 101144 |
| 2024-07-22 | 9.98 | $10.36 | 81100 |
| 2024-07-19 | 9.94 | $10.24 | 62300 |
| 2024-07-18 | 9.91 | $10.25 | 140600 |
| 2024-07-17 | 9.87 | $10.25 | 131017 |
| 2024-07-16 | 9.84 | $10.20 | 123715 |
| 2024-07-15 | 9.82 | $10.20 | 105825 |
| 2024-07-12 | 9.80 | $10.24 | 77300 |
| 2024-07-11 | 9.78 | $10.09 | 130100 |
| 2024-07-10 | 9.77 | $9.96 | 133800 |
| 2024-07-09 | 9.77 | $9.81 | 110644 |
| 2024-07-08 | 9.78 | $9.83 | 98900 |
| 2024-07-05 | 9.79 | $9.85 | 56400 |
| 2024-07-03 | 9.80 | $9.85 | 38843 |
| 2024-07-02 | 9.81 | $9.76 | 75001 |
| 2024-07-01 | 9.82 | $9.82 | 110200 |
| 2024-06-28 | 9.83 | $9.83 | 210400 |
| 2024-06-27 | 9.82 | $9.78 | 117908 |
| 2024-06-26 | 9.81 | $9.69 | 127131 |
| 2024-06-25 | 9.82 | $9.66 | 142200 |
| 2024-06-24 | 9.82 | $9.86 | 146200 |
| 2024-06-21 | 9.82 | $9.60 | 165100 |
| 2024-06-20 | 9.85 | $9.59 | 133200 |
| 2024-06-18 | 9.88 | $9.51 | 101931 |
| 2024-06-17 | 9.91 | $9.60 | 106700 |
| 2024-06-14 | 9.94 | $9.79 | 107036 |
| 2024-06-13 | 9.96 | $9.87 | 70629 |
| 2024-06-12 | 9.97 | $9.87 | 58735 |
| 2024-06-11 | 9.97 | $9.88 | 57000 |
| 2024-06-10 | 9.97 | $9.96 | 85500 |
| 2024-06-07 | 9.97 | $9.95 | 92200 |
| 2024-06-06 | 9.97 | $9.99 | 71427 |
| 2024-06-05 | 9.96 | $10.05 | 110800 |
| 2024-06-04 | 9.95 | $10.07 | 107300 |
| 2024-06-03 | 9.92 | $9.98 | 58400 |
| 2024-05-31 | 9.90 | $10.00 | 173710 |
| 2024-05-30 | 9.87 | $9.71 | 68100 |
| 2024-05-29 | 9.85 | $9.61 | 94200 |
| 2024-05-28 | 9.84 | $9.75 | 122200 |
| 2024-05-24 | 9.82 | $9.83 | 158500 |
| 2024-05-23 | 9.79 | $9.87 | 131134 |
| 2024-05-22 | 9.77 | $10.02 | 257438 |
| 2024-05-21 | 9.74 | $10.26 | 130047 |
| 2024-05-20 | 9.70 | $10.16 | 157226 |
| 2024-05-17 | 9.67 | $10.22 | 142100 |
| 2024-05-16 | 9.62 | $10.12 | 91311 |
| 2024-05-15 | 9.56 | $10.03 | 209700 |
| 2024-05-14 | 9.51 | $9.98 | 95843 |
| 2024-05-13 | 9.45 | $9.91 | 153700 |
| 2024-05-10 | 9.40 | $9.92 | 165400 |
| 2024-05-09 | 9.35 | $9.95 | 175600 |
| 2024-05-08 | 9.31 | $9.82 | 117419 |
| 2024-05-07 | 9.28 | $9.69 | 159607 |
| 2024-05-06 | 9.26 | $9.59 | 105100 |
| 2024-05-03 | 9.25 | $9.49 | 110414 |
| 2024-05-02 | 9.25 | $9.43 | 92013 |
| 2024-05-01 | 9.25 | $9.38 | 184500 |
| 2024-04-30 | 9.25 | $9.30 | 172124 |
| 2024-04-29 | 9.26 | $9.39 | 123200 |
| 2024-04-26 | 9.26 | $9.36 | 79132 |
| 2024-04-25 | 9.27 | $9.43 | 69800 |
| 2024-04-24 | 9.27 | $9.46 | 220400 |
| 2024-04-23 | 9.26 | $9.46 | 145219 |
| 2024-04-22 | 9.25 | $9.37 | 81300 |
| 2024-04-19 | 9.24 | $9.23 | 149100 |
| 2024-04-18 | 9.24 | $9.09 | 75831 |
| 2024-04-17 | 9.25 | $8.93 | 136103 |
| 2024-04-16 | 9.26 | $8.88 | 150584 |
| 2024-04-15 | 9.28 | $8.85 | 90526 |
| 2024-04-12 | 9.29 | $8.95 | 116036 |
| 2024-04-11 | 9.30 | $9.10 | 108600 |
| 2024-04-10 | 9.32 | $9.15 | 165021 |
| 2024-04-09 | 9.33 | $9.41 | 83200 |
| 2024-04-08 | 9.34 | $9.40 | 77141 |
| 2024-04-05 | 9.34 | $9.36 | 147200 |
| 2024-04-04 | 9.34 | $9.47 | 293023 |
| 2024-04-03 | 9.34 | $9.42 | 138602 |
| 2024-04-02 | 9.33 | $9.50 | 133612 |
| 2024-04-01 | 9.31 | $9.46 | 160700 |
| 2024-03-28 | 9.30 | $9.56 | 292907 |
| 2024-03-27 | 9.28 | $9.43 | 217537 |
| 2024-03-26 | 9.25 | $9.19 | 167300 |
| 2024-03-25 | 9.25 | $9.21 | 147000 |
| 2024-03-22 | 9.24 | $9.17 | 135700 |
| 2024-03-21 | 9.23 | $9.25 | 95400 |
| 2024-03-20 | 9.23 | $9.23 | 162200 |
| 2024-03-19 | 9.22 | $9.26 | 82710 |
| 2024-03-18 | 9.21 | $9.17 | 103745 |
| 2024-03-15 | 9.20 | $9.14 | 87600 |
| 2024-03-14 | 9.20 | $9.13 | 157400 |
| 2024-03-13 | 9.18 | $9.46 | 125100 |
| 2024-03-12 | 9.15 | $9.46 | 204349 |
| 2024-03-11 | 9.12 | $9.46 | 195000 |
| 2024-03-08 | 9.09 | $9.42 | 153536 |
| 2024-03-07 | 9.05 | $9.44 | 127507 |
| 2024-03-06 | 9.02 | $9.36 | 147600 |
| 2024-03-05 | 9.00 | $9.24 | 184002 |
| 2024-03-04 | 8.98 | $9.22 | 155729 |
| 2024-03-01 | 8.96 | $9.16 | 137800 |
| 2024-02-29 | 8.96 | $9.11 | 124110 |
| 2024-02-28 | 8.95 | $9.00 | 104300 |
| 2024-02-27 | 8.95 | $9.04 | 80911 |
| 2024-02-26 | 8.95 | $8.99 | 160700 |
| 2024-02-23 | 8.95 | $9.15 | 76100 |
| 2024-02-22 | 8.93 | $9.11 | 121501 |
| 2024-02-21 | 8.92 | $9.13 | 133537 |
| 2024-02-20 | 8.90 | $9.04 | 130200 |
| 2024-02-16 | 8.90 | $9.00 | 150341 |
| 2024-02-15 | 8.90 | $8.99 | 112400 |
| 2024-02-14 | 8.90 | $8.89 | 98300 |
| 2024-02-13 | 8.91 | $8.79 | 119400 |
| 2024-02-12 | 8.93 | $8.89 | 159096 |
| 2024-02-09 | 8.96 | $8.75 | 135342 |
| 2024-02-08 | 9.00 | $8.73 | 186939 |
| 2024-02-07 | 9.04 | $8.83 | 207100 |
| 2024-02-06 | 9.08 | $8.87 | 116414 |
| 2024-02-05 | 9.12 | $8.85 | 179715 |
| 2024-02-02 | 9.15 | $8.92 | 224601 |
| 2024-02-01 | 9.17 | $9.13 | 115321 |
| 2024-01-31 | 9.18 | $8.92 | 129238 |
| 2024-01-30 | 9.21 | $9.00 | 151013 |
| 2024-01-29 | 9.21 | $9.01 | 147834 |
| 2024-01-26 | 9.22 | $8.90 | 170113 |
| 2024-01-25 | 9.24 | $8.84 | 121900 |
| 2024-01-24 | 9.26 | $8.84 | 159700 |
| 2024-01-23 | 9.27 | $8.83 | 208851 |
| 2024-01-22 | 9.28 | $8.94 | 151900 |
| 2024-01-19 | 9.29 | $8.98 | 174200 |
| 2024-01-18 | 9.30 | $9.05 | 154102 |
| 2024-01-17 | 9.31 | $9.16 | 152400 |
| 2024-01-16 | 9.32 | $9.21 | 139700 |
| 2024-01-12 | 9.34 | $9.46 | 145700 |
| 2024-01-11 | 9.34 | $9.45 | 112402 |
| 2024-01-10 | 9.34 | $9.63 | 132900 |
| 2024-01-09 | 9.33 | $9.58 | 91649 |
| 2024-01-08 | 9.32 | $9.60 | 156200 |
| 2024-01-05 | 9.31 | $9.52 | 184900 |
| 2024-01-04 | 9.30 | $9.38 | 120500 |
| 2024-01-03 | 9.31 | $9.38 | 193806 |
| 2024-01-02 | 9.32 | $9.35 | 216429 |
| 2023-12-29 | 9.34 | $9.17 | 268919 |
| 2023-12-28 | 9.36 | $9.20 | 277500 |
| 2023-12-27 | 9.37 | $9.20 | 258925 |
| 2023-12-26 | 9.39 | $9.18 | 243300 |
| 2023-12-22 | 9.40 | $9.11 | 217207 |
| 2023-12-21 | 9.41 | $9.06 | 264119 |
| 2023-12-20 | 9.41 | $9.13 | 157402 |
| 2023-12-19 | 9.42 | $9.26 | 228106 |
| 2023-12-18 | 9.41 | $9.25 | 165700 |
| 2023-12-15 | 9.40 | $9.32 | 198000 |
| 2023-12-14 | 9.39 | $9.52 | 217800 |
| 2023-12-13 | 9.36 | $9.60 | 176100 |
| 2023-12-12 | 9.33 | $9.32 | 135646 |
| 2023-12-11 | 9.29 | $9.38 | 100500 |
| 2023-12-08 | 9.25 | $9.38 | 84909 |
| 2023-12-07 | 9.20 | $9.40 | 148900 |
| 2023-12-06 | 9.16 | $9.49 | 121200 |
| 2023-12-05 | 9.12 | $9.54 | 94107 |
| 2023-12-04 | 9.08 | $9.63 | 152450 |
| 2023-12-01 | 9.04 | $9.64 | 150600 |
| 2023-11-30 | 9.00 | $9.53 | 205523 |
| 2023-11-29 | 8.94 | $9.47 | 242700 |
| 2023-11-28 | 8.88 | $9.50 | 255104 |
| 2023-11-27 | 8.81 | $9.42 | 208047 |
| 2023-11-24 | 8.75 | $9.32 | 76133 |
| 2023-11-22 | 8.70 | $9.19 | 65600 |
| 2023-11-21 | 8.65 | $9.14 | 119425 |
| 2023-11-20 | 8.61 | $9.13 | 112506 |
| 2023-11-17 | 8.57 | $9.17 | 117300 |
| 2023-11-16 | 8.53 | $9.03 | 155900 |
| 2023-11-15 | 8.50 | $8.89 | 187121 |
| 2023-11-14 | 8.49 | $8.95 | 142400 |
| 2023-11-13 | 8.48 | $8.59 | 115643 |
| 2023-11-10 | 8.50 | $8.57 | 107512 |
| 2023-11-09 | 8.51 | $8.49 | 225600 |
| 2023-11-08 | 8.53 | $8.57 | 323900 |
| 2023-11-07 | 8.53 | $8.59 | 257900 |
| 2023-11-06 | 8.52 | $8.76 | 128200 |
| 2023-11-03 | 8.49 | $8.90 | 195300 |
| 2023-11-02 | 8.46 | $8.71 | 390800 |
| 2023-11-01 | 8.42 | $8.41 | 292900 |
| 2023-10-31 | 8.40 | $8.27 | 146237 |
| 2023-10-30 | 8.39 | $8.19 | 164700 |
| 2023-10-27 | 8.40 | $8.16 | 162400 |
| 2023-10-26 | 8.42 | $8.29 | 130816 |
| 2023-10-25 | 8.43 | $8.24 | 153200 |
| 2023-10-24 | 8.45 | $8.30 | 194900 |
| 2023-10-23 | 8.46 | $8.29 | 146100 |
| 2023-10-20 | 8.49 | $8.35 | 122939 |
| 2023-10-19 | 8.52 | $8.48 | 105804 |
| 2023-10-18 | 8.54 | $8.61 | 166300 |
| 2023-10-17 | 8.57 | $8.89 | 211800 |
| 2023-10-16 | 8.57 | $8.94 | 176213 |
| 2023-10-13 | 8.58 | $8.77 | 273500 |
| 2023-10-12 | 8.59 | $8.80 | 269330 |
| 2023-10-11 | 8.61 | $8.65 | 170241 |
| 2023-10-10 | 8.64 | $8.40 | 80800 |
| 2023-10-09 | 8.68 | $8.22 | 161000 |
| 2023-10-06 | 8.73 | $8.16 | 181710 |
| 2023-10-05 | 8.78 | $8.02 | 272900 |
| 2023-10-04 | 8.84 | $8.03 | 217116 |
| 2023-10-03 | 8.89 | $8.06 | 298846 |
| 2023-10-02 | 8.95 | $8.28 | 347922 |
| 2023-09-29 | 9.01 | $8.62 | 248100 |
| 2023-09-28 | 9.05 | $8.50 | 239300 |
| 2023-09-27 | 9.10 | $8.53 | 227200 |
| 2023-09-26 | 9.15 | $8.64 | 253300 |
| 2023-09-25 | 9.20 | $8.90 | 167000 |
| 2023-09-22 | 9.23 | $8.91 | 281433 |
| 2023-09-21 | 9.26 | $8.96 | 104829 |
| 2023-09-20 | 9.29 | $9.03 | 275830 |
| 2023-09-19 | 9.32 | $9.00 | 146139 |
| 2023-09-18 | 9.35 | $9.06 | 100326 |
| 2023-09-15 | 9.37 | $9.11 | 112100 |
| 2023-09-14 | 9.39 | $9.14 | 225844 |
| 2023-09-13 | 9.42 | $9.24 | 127433 |
| 2023-09-12 | 9.43 | $9.20 | 112327 |
| 2023-09-11 | 9.46 | $9.16 | 100826 |
| 2023-09-08 | 9.50 | $9.20 | 134320 |
| 2023-09-07 | 9.53 | $9.16 | 204600 |
| 2023-09-06 | 9.56 | $9.13 | 196200 |
| 2023-09-05 | 9.59 | $9.25 | 122841 |
| 2023-09-01 | 9.61 | $9.39 | 163613 |
| 2023-08-31 | 9.62 | $9.41 | 160200 |
| 2023-08-30 | 9.64 | $9.54 | 147500 |
| 2023-08-29 | 9.65 | $9.57 | 135538 |
| 2023-08-28 | 9.67 | $9.56 | 150900 |
| 2023-08-25 | 9.69 | $9.53 | 138234 |
| 2023-08-24 | 9.71 | $9.52 | 96713 |
| 2023-08-23 | 9.74 | $9.60 | 123300 |
| 2023-08-22 | 9.76 | $9.59 | 99407 |
| 2023-08-21 | 9.79 | $9.56 | 92800 |
| 2023-08-18 | 9.81 | $9.57 | 224500 |
| 2023-08-17 | 9.83 | $9.54 | 95838 |
| 2023-08-16 | 9.85 | $9.58 | 87620 |
| 2023-08-15 | 9.87 | $9.63 | 103100 |
| 2023-08-14 | 9.88 | $9.77 | 116802 |
| 2023-08-11 | 9.89 | $9.85 | 107300 |
| 2023-08-10 | 9.89 | $9.82 | 239300 |
| 2023-08-09 | 9.91 | $9.88 | 218947 |
| 2023-08-08 | 9.91 | $9.68 | 149317 |
| 2023-08-07 | 9.93 | $9.62 | 106400 |
| 2023-08-04 | 9.95 | $9.63 | 190535 |
| 2023-08-03 | 9.96 | $9.66 | 261900 |
| 2023-08-02 | 9.98 | $9.81 | 151508 |
| 2023-08-01 | 9.99 | $9.90 | 173900 |
| 2023-07-31 | 10.00 | $10.06 | 197506 |
| 2023-07-28 | 9.98 | $10.01 | 166610 |
| 2023-07-27 | 9.96 | $10.02 | 166449 |
| 2023-07-26 | 9.93 | $10.11 | 151619 |
| 2023-07-25 | 9.91 | $10.05 | 125136 |
| 2023-07-24 | 9.89 | $10.01 | 198328 |
| 2023-07-21 | 9.87 | $9.97 | 168000 |
| 2023-07-20 | 9.85 | $9.96 | 152620 |
| 2023-07-19 | 9.84 | $9.93 | 141700 |
| 2023-07-18 | 9.83 | $9.87 | 258609 |
| 2023-07-17 | 9.84 | $9.94 | 135500 |
| 2023-07-14 | 9.98 | $9.95 | 115801 |
| 2023-07-13 | 10.11 | $10.08 | 136621 |
| 2023-07-12 | 10.24 | $10.00 | 220205 |
| 2023-07-11 | 10.38 | $9.99 | 111000 |
| 2023-07-10 | 10.53 | $9.96 | 108404 |
| 2023-07-07 | 10.68 | $9.97 | 108800 |
| 2023-07-06 | 10.83 | $9.96 | 124400 |
| 2023-07-05 | 10.97 | $10.13 | 344637 |
| 2023-07-03 | 11.10 | $9.99 | 171909 |
| 2023-06-30 | 11.23 | $9.73 | 312900 |
| 2023-06-29 | 11.36 | $9.51 | 329100 |
| 2023-06-28 | 11.49 | $9.56 | 260602 |
| 2023-06-27 | 11.61 | $9.63 | 247700 |
| 2023-06-26 | 11.73 | $9.64 | 298905 |
| 2023-06-23 | 11.84 | $9.66 | 569900 |
| 2023-06-22 | 11.97 | $9.54 | 726300 |
| 2023-06-21 | 12.10 | $9.67 | 578600 |
| 2023-06-20 | 12.23 | $9.84 | 753900 |
| 2023-06-16 | 12.35 | $10.13 | 1.5M |
| 2023-06-15 | 12.45 | $12.72 | 156905 |
| 2023-06-14 | 12.43 | $12.47 | 78327 |
| 2023-06-13 | 12.42 | $12.76 | 89542 |
| 2023-06-12 | 12.40 | $12.75 | 67031 |
| 2023-06-09 | 12.39 | $12.88 | 43614 |
| 2023-06-08 | 12.37 | $13.00 | 97637 |
| 2023-06-07 | 12.34 | $12.95 | 141709 |
| 2023-06-06 | 12.32 | $12.88 | 62726 |
| 2023-06-05 | 12.30 | $12.74 | 72872 |
| 2023-06-02 | 12.29 | $12.60 | 88300 |
| 2023-06-01 | 12.28 | $12.25 | 98700 |
| 2023-05-31 | 12.28 | $12.03 | 107000 |
| 2023-05-30 | 12.30 | $12.00 | 75814 |
| 2023-05-26 | 12.34 | $12.05 | 81200 |
| 2023-05-25 | 12.37 | $11.97 | 127500 |
| 2023-05-24 | 12.41 | $12.15 | 82700 |
| 2023-05-23 | 12.43 | $12.20 | 117031 |
| 2023-05-22 | 12.46 | $12.19 | 60100 |
| 2023-05-19 | 12.50 | $12.25 | 29700 |
| 2023-05-18 | 12.54 | $12.25 | 45919 |
| 2023-05-17 | 12.57 | $12.25 | 42444 |
| 2023-05-16 | 12.61 | $12.21 | 79400 |
| 2023-05-15 | 12.65 | $12.42 | 62821 |
| 2023-05-12 | 12.68 | $12.51 | 45242 |
| 2023-05-11 | 12.71 | $12.43 | 57543 |
| 2023-05-10 | 12.75 | $12.56 | 38019 |
| 2023-05-09 | 12.79 | $12.48 | 59200 |
| 2023-05-08 | 12.84 | $12.50 | 43900 |
| 2023-05-05 | 12.88 | $12.54 | 42316 |
| 2023-05-04 | 12.93 | $12.30 | 89348 |
| 2023-05-03 | 12.99 | $12.30 | 64100 |
| 2023-05-02 | 13.03 | $12.48 | 69932 |
| 2023-05-01 | 13.08 | $12.71 | 61904 |
| 2023-04-28 | 13.11 | $12.75 | 42600 |
| 2023-04-27 | 13.12 | $12.65 | 83548 |
| 2023-04-26 | 13.12 | $12.58 | 82400 |
| 2023-04-25 | 13.12 | $12.80 | 80721 |
| 2023-04-24 | 13.10 | $13.02 | 36541 |
| 2023-04-21 | 13.06 | $12.98 | 50704 |
| 2023-04-20 | 13.01 | $13.01 | 50500 |
| 2023-04-19 | 12.98 | $13.03 | 54200 |
| 2023-04-18 | 12.96 | $13.00 | 67616 |
| 2023-04-17 | 12.96 | $13.01 | 71000 |
| 2023-04-14 | 12.96 | $13.09 | 91900 |
| 2023-04-13 | 12.97 | $13.25 | 76300 |
| 2023-04-12 | 12.96 | $13.34 | 48811 |
| 2023-04-11 | 12.97 | $13.42 | 55947 |
| 2023-04-10 | 12.98 | $13.38 | 73139 |
| 2023-04-06 | 12.99 | $13.44 | 50706 |
| 2023-04-05 | 13.01 | $13.47 | 63707 |
| 2023-04-04 | 13.04 | $13.26 | 46028 |
| 2023-04-03 | 13.07 | $13.31 | 67600 |
| 2023-03-31 | 13.10 | $13.33 | 200502 |
| 2023-03-30 | 13.13 | $12.98 | 88100 |
| 2023-03-29 | 13.16 | $12.74 | 92216 |
| 2023-03-28 | 13.21 | $12.51 | 73400 |
| 2023-03-27 | 13.27 | $12.41 | 109438 |
| 2023-03-24 | 13.34 | $12.21 | 107800 |
| 2023-03-23 | 13.42 | $12.04 | 146400 |
| 2023-03-22 | 13.51 | $12.36 | 228200 |
| 2023-03-21 | 13.58 | $12.71 | 179500 |
| 2023-03-20 | 13.63 | $12.90 | 98120 |
| 2023-03-17 | 13.68 | $12.99 | 190347 |
| 2023-03-16 | 13.71 | $13.33 | 87405 |
| 2023-03-15 | 13.74 | $13.13 | 125608 |
| 2023-03-14 | 13.76 | $13.52 | 85432 |
| 2023-03-13 | 13.77 | $13.65 | 179228 |
| 2023-03-10 | 13.78 | $13.60 | 133312 |
| 2023-03-09 | 13.77 | $13.78 | 106300 |
| 2023-03-08 | 13.76 | $13.99 | 50749 |
| 2023-03-07 | 13.76 | $13.82 | 87208 |
| 2023-03-06 | 13.76 | $13.97 | 64706 |
| 2023-03-03 | 13.75 | $13.92 | 74300 |
| 2023-03-02 | 13.76 | $13.71 | 61300 |
| 2023-03-01 | 13.78 | $13.62 | 74342 |
| 2023-02-28 | 13.80 | $13.65 | 61800 |
| 2023-02-27 | 13.81 | $13.80 | 71100 |
| 2023-02-24 | 13.82 | $13.87 | 63424 |
| 2023-02-23 | 13.82 | $13.86 | 58800 |
| 2023-02-22 | 13.81 | $13.76 | 58600 |
| 2023-02-21 | 13.82 | $13.81 | 119900 |
| 2023-02-17 | 13.82 | $13.73 | 60432 |
| 2023-02-16 | 13.83 | $13.74 | 58900 |
| 2023-02-15 | 13.82 | $13.77 | 58210 |
| 2023-02-14 | 13.82 | $13.72 | 68430 |
| 2023-02-13 | 13.83 | $13.71 | 132519 |
| 2023-02-10 | 13.85 | $13.68 | 46720 |
| 2023-02-09 | 13.87 | $13.49 | 55000 |
| 2023-02-08 | 13.91 | $13.66 | 40900 |
| 2023-02-07 | 13.93 | $13.87 | 42947 |
| 2023-02-06 | 13.93 | $13.80 | 69716 |
| 2023-02-03 | 13.93 | $13.84 | 67545 |
| 2023-02-02 | 13.91 | $14.12 | 41802 |
| 2023-02-01 | 13.89 | $14.15 | 80800 |
| 2023-01-31 | 13.85 | $14.04 | 50900 |
| 2023-01-30 | 13.83 | $13.84 | 50529 |
| 2023-01-27 | 13.81 | $13.90 | 77009 |
| 2023-01-26 | 13.79 | $13.86 | 61300 |
| 2023-01-25 | 13.77 | $13.73 | 96200 |
| 2023-01-24 | 13.76 | $13.86 | 92300 |
| 2023-01-23 | 13.72 | $13.95 | 74600 |
| 2023-01-20 | 13.69 | $13.83 | 34844 |
| 2023-01-19 | 13.64 | $13.65 | 54123 |
| 2023-01-18 | 13.59 | $13.69 | 60300 |
| 2023-01-17 | 13.55 | $14.02 | 57231 |
| 2023-01-13 | 13.51 | $14.01 | 87700 |
| 2023-01-12 | 13.47 | $14.15 | 97214 |
| 2023-01-11 | 13.44 | $14.16 | 63049 |
| 2023-01-10 | 13.41 | $14.05 | 41600 |
| 2023-01-09 | 13.37 | $13.95 | 93319 |
| 2023-01-06 | 13.33 | $13.81 | 79800 |
| 2023-01-05 | 13.31 | $13.37 | 66100 |
| 2023-01-04 | 13.30 | $13.71 | 71900 |
| 2023-01-03 | 13.29 | $13.46 | 76111 |
| 2022-12-30 | 13.30 | $13.51 | 234600 |
| 2022-12-29 | 13.31 | $13.58 | 73918 |
| 2022-12-28 | 13.31 | $13.36 | 106641 |
| 2022-12-27 | 13.31 | $13.48 | 61849 |
| 2022-12-23 | 13.31 | $13.51 | 93400 |
| 2022-12-22 | 13.31 | $13.18 | 127600 |
| 2022-12-21 | 13.33 | $13.29 | 71948 |
| 2022-12-20 | 13.34 | $12.83 | 70600 |
| 2022-12-19 | 13.36 | $12.73 | 77300 |
| 2022-12-16 | 13.40 | $12.86 | 120117 |
| 2022-12-15 | 13.42 | $13.10 | 99800 |
| 2022-12-14 | 13.45 | $13.33 | 89849 |
| 2022-12-13 | 13.45 | $13.60 | 162834 |
| 2022-12-12 | 13.45 | $13.44 | 171907 |
| 2022-12-09 | 13.47 | $13.20 | 74300 |
| 2022-12-08 | 13.51 | $13.28 | 106505 |
| 2022-12-07 | 13.50 | $13.31 | 86213 |
| 2022-12-06 | 13.51 | $13.33 | 56800 |
| 2022-12-05 | 13.51 | $13.39 | 75303 |
| 2022-12-02 | 13.51 | $13.75 | 44800 |
| 2022-12-01 | 13.49 | $13.70 | 89400 |
| 2022-11-30 | 13.47 | $13.60 | 128300 |
| 2022-11-29 | 13.46 | $13.35 | 57700 |
| 2022-11-28 | 13.46 | $13.45 | 73612 |
| 2022-11-25 | 13.45 | $13.51 | 33209 |
| 2022-11-23 | 13.43 | $13.50 | 72012 |
| 2022-11-22 | 13.41 | $13.46 | 55145 |
| 2022-11-21 | 13.38 | $13.38 | 69000 |
| 2022-11-18 | 13.34 | $13.50 | 63445 |
| 2022-11-17 | 13.30 | $13.31 | 80552 |
| 2022-11-16 | 13.27 | $13.51 | 37900 |
| 2022-11-15 | 13.23 | $13.44 | 70601 |
| 2022-11-14 | 13.21 | $13.59 | 59636 |
| 2022-11-11 | 13.16 | $13.91 | 55500 |
| 2022-11-10 | 13.08 | $13.83 | 60300 |
| 2022-11-09 | 13.02 | $13.13 | 44408 |
| 2022-11-08 | 12.99 | $13.47 | 39000 |
| 2022-11-07 | 12.94 | $13.33 | 61400 |
| 2022-11-04 | 12.91 | $13.50 | 47706 |
| 2022-11-03 | 12.87 | $13.36 | 38117 |
| 2022-11-02 | 12.85 | $13.29 | 54500 |
| 2022-11-01 | 12.86 | $13.40 | 49615 |
| 2022-10-31 | 12.88 | $13.26 | 63100 |
| 2022-10-28 | 12.88 | $13.34 | 89500 |
| 2022-10-27 | 12.85 | $13.10 | 64350 |
| 2022-10-26 | 12.85 | $13.00 | 65200 |
| 2022-10-25 | 12.86 | $12.88 | 66300 |
| 2022-10-24 | 12.84 | $12.64 | 48400 |
| 2022-10-21 | 12.85 | $12.70 | 71843 |
| 2022-10-20 | 12.87 | $12.69 | 78827 |
| 2022-10-19 | 12.92 | $12.82 | 59336 |
| 2022-10-18 | 12.98 | $12.89 | 63900 |
| 2022-10-17 | 13.04 | $12.67 | 80604 |
| 2022-10-14 | 13.12 | $12.30 | 114834 |
| 2022-10-13 | 13.22 | $12.71 | 122925 |
| 2022-10-12 | 13.31 | $12.39 | 102724 |
| 2022-10-11 | 13.43 | $12.60 | 74100 |
| 2022-10-10 | 13.57 | $12.69 | 79700 |
| 2022-10-07 | 13.70 | $12.70 | 67400 |
| 2022-10-06 | 13.83 | $12.97 | 51020 |
| 2022-10-05 | 13.94 | $13.46 | 56700 |
| 2022-10-04 | 14.02 | $13.81 | 65029 |
| 2022-10-03 | 14.07 | $13.25 | 74500 |
| 2022-09-30 | 14.14 | $12.80 | 204501 |
| 2022-09-29 | 14.24 | $12.95 | 81943 |
| 2022-09-28 | 14.33 | $13.18 | 155006 |
| 2022-09-27 | 14.40 | $12.66 | 88721 |
| 2022-09-26 | 14.51 | $12.77 | 165706 |
| 2022-09-23 | 14.61 | $13.13 | 132412 |
| 2022-09-22 | 14.72 | $13.74 | 62900 |
| 2022-09-21 | 14.79 | $13.99 | 62427 |
| 2022-09-20 | 14.84 | $14.04 | 56335 |
| 2022-09-19 | 14.88 | $14.20 | 61742 |
| 2022-09-16 | 14.92 | $14.26 | 63342 |
| 2022-09-15 | 14.97 | $14.52 | 125700 |
| 2022-09-14 | 14.99 | $14.95 | 66500 |
| 2022-09-13 | 15.00 | $15.23 | 97300 |
| 2022-09-12 | 14.99 | $15.45 | 98323 |
| 2022-09-09 | 14.98 | $15.27 | 59100 |
| 2022-09-08 | 14.96 | $15.07 | 23000 |
| 2022-09-07 | 14.95 | $15.05 | 57821 |
| 2022-09-06 | 14.94 | $14.82 | 49500 |
| 2022-09-02 | 14.93 | $14.79 | 70200 |
| 2022-09-01 | 14.92 | $14.74 | 35400 |
| 2022-08-31 | 14.92 | $14.64 | 71129 |
| 2022-08-30 | 14.92 | $14.60 | 88218 |
| 2022-08-29 | 14.92 | $14.91 | 51400 |
| 2022-08-26 | 14.90 | $14.89 | 77540 |
| 2022-08-25 | 14.89 | $15.30 | 43200 |
| 2022-08-24 | 14.84 | $15.12 | 41106 |
| 2022-08-23 | 14.79 | $14.87 | 42300 |
| 2022-08-22 | 14.75 | $14.87 | 100502 |
| 2022-08-19 | 14.72 | $15.08 | 41429 |
| 2022-08-18 | 14.66 | $15.14 | 50204 |
| 2022-08-17 | 14.58 | $15.00 | 50500 |
| 2022-08-16 | 14.52 | $15.20 | 76800 |
| 2022-08-15 | 14.44 | $15.08 | 78700 |
| 2022-08-12 | 14.36 | $15.06 | 75812 |
| 2022-08-11 | 14.27 | $14.93 | 68500 |
| 2022-08-10 | 14.19 | $14.93 | 81700 |
| 2022-08-09 | 14.11 | $14.79 | 65449 |
| 2022-08-08 | 14.03 | $14.64 | 63634 |
| 2022-08-05 | 13.98 | $14.57 | 40620 |
| 2022-08-04 | 13.92 | $14.70 | 44200 |
| 2022-08-03 | 13.87 | $14.70 | 43620 |
| 2022-08-02 | 13.82 | $14.64 | 85100 |
| 2022-08-01 | 13.77 | $14.57 | 49906 |
| 2022-07-29 | 13.74 | $14.55 | 81027 |
| 2022-07-28 | 13.71 | $14.29 | 127500 |
| 2022-07-27 | 13.68 | $14.18 | 46800 |
| 2022-07-26 | 13.65 | $14.15 | 35210 |
| 2022-07-25 | 13.62 | $14.12 | 25721 |
| 2022-07-22 | 13.58 | $13.95 | 80235 |
| 2022-07-21 | 13.52 | $13.59 | 47729 |
| 2022-07-20 | 13.46 | $13.72 | 64700 |
| 2022-07-19 | 13.42 | $13.66 | 43900 |
| 2022-07-18 | 13.38 | $13.40 | 44122 |
| 2022-07-15 | 13.36 | $13.36 | 37900 |
| 2022-07-14 | 13.38 | $13.25 | 45900 |
| 2022-07-13 | 13.39 | $13.41 | 45534 |
| 2022-07-12 | 13.46 | $13.21 | 89300 |
| 2022-07-11 | 13.56 | $13.48 | 48100 |
| 2022-07-08 | 13.63 | $13.55 | 69200 |
| 2022-07-07 | 13.71 | $13.68 | 83132 |
| 2022-07-06 | 13.80 | $13.58 | 68800 |
| 2022-07-05 | 13.88 | $13.63 | 75100 |
| 2022-07-01 | 13.96 | $14.08 | 63900 |
| 2022-06-30 | 14.02 | $13.90 | 190020 |
| 2022-06-29 | 14.08 | $13.68 | 82400 |
| 2022-06-28 | 14.17 | $13.67 | 102829 |
| 2022-06-27 | 14.26 | $13.49 | 73000 |
| 2022-06-24 | 14.35 | $13.27 | 72500 |
| 2022-06-23 | 14.45 | $12.75 | 132200 |
| 2022-06-22 | 14.57 | $12.52 | 114500 |
| 2022-06-21 | 14.69 | $12.91 | 114500 |
| 2022-06-17 | 14.80 | $12.71 | 172717 |
| 2022-06-16 | 14.91 | $13.07 | 226800 |
| 2022-06-15 | 14.99 | $13.81 | 148400 |
| 2022-06-14 | 15.05 | $13.47 | 255737 |
| 2022-06-13 | 15.10 | $14.75 | 322230 |
| 2022-06-10 | 15.08 | $15.12 | 94700 |
| 2022-06-09 | 15.04 | $14.96 | 89525 |
| 2022-06-08 | 15.02 | $15.24 | 81607 |
| 2022-06-07 | 14.98 | $15.37 | 52600 |
| 2022-06-06 | 14.94 | $15.13 | 109300 |
| 2022-06-03 | 14.93 | $15.23 | 44526 |
| 2022-06-02 | 14.89 | $15.29 | 65300 |
| 2022-06-01 | 14.86 | $15.25 | 85400 |
| 2022-05-31 | 14.83 | $15.29 | 60800 |
| 2022-05-27 | 14.77 | $15.59 | 78321 |
| 2022-05-26 | 14.71 | $15.35 | 130300 |
| 2022-05-25 | 14.68 | $15.27 | 102519 |
| 2022-05-24 | 14.65 | $15.09 | 78692 |
| 2022-05-23 | 14.63 | $14.98 | 92000 |
| 2022-05-20 | 14.62 | $14.95 | 66900 |
| 2022-05-19 | 14.62 | $14.97 | 148238 |
| 2022-05-18 | 14.63 | $14.71 | 75300 |
| 2022-05-17 | 14.67 | $14.91 | 60746 |
| 2022-05-16 | 14.69 | $14.51 | 72300 |
| 2022-05-13 | 14.73 | $14.44 | 69738 |
| 2022-05-12 | 14.76 | $14.24 | 65072 |
| 2022-05-11 | 14.81 | $14.57 | 93500 |
| 2022-05-10 | 14.83 | $14.40 | 95334 |
| 2022-05-09 | 14.87 | $14.71 | 55400 |
| 2022-05-06 | 14.90 | $14.80 | 100819 |
| 2022-05-05 | 14.92 | $14.45 | 69200 |
| 2022-05-04 | 14.97 | $14.77 | 53612 |
| 2022-05-03 | 14.98 | $14.51 | 78617 |
| 2022-05-02 | 15.01 | $14.24 | 90900 |
| 2022-04-29 | 15.06 | $14.23 | 82100 |
| 2022-04-28 | 15.11 | $14.82 | 53749 |
| 2022-04-27 | 15.12 | $14.76 | 97600 |
| 2022-04-26 | 15.13 | $14.60 | 64800 |
| 2022-04-25 | 15.14 | $14.73 | 83600 |
| 2022-04-22 | 15.13 | $14.97 | 99136 |
| 2022-04-21 | 15.10 | $15.24 | 121000 |
| 2022-04-20 | 15.07 | $15.45 | 95217 |
| 2022-04-19 | 15.02 | $15.29 | 115400 |
| 2022-04-18 | 14.98 | $15.32 | 100704 |
| 2022-04-14 | 14.93 | $15.08 | 92711 |
| 2022-04-13 | 14.90 | $15.17 | 59917 |
| 2022-04-12 | 14.85 | $15.13 | 77222 |
| 2022-04-11 | 14.81 | $15.09 | 53300 |
| 2022-04-08 | 14.77 | $15.33 | 58642 |
| 2022-04-07 | 14.76 | $15.17 | 89200 |
| 2022-04-06 | 14.76 | $15.44 | 65176 |
| 2022-04-05 | 14.73 | $15.02 | 58700 |
| 2022-04-04 | 14.73 | $15.12 | 80000 |
| 2022-04-01 | 14.71 | $15.30 | 63712 |
| 2022-03-31 | 14.68 | $15.18 | 207400 |
| 2022-03-30 | 14.65 | $15.10 | 144721 |
| 2022-03-29 | 14.62 | $14.94 | 97349 |
| 2022-03-28 | 14.59 | $14.74 | 97342 |
| 2022-03-25 | 14.58 | $14.57 | 69000 |
| 2022-03-24 | 14.58 | $14.34 | 261900 |
| 2022-03-23 | 14.58 | $14.57 | 46139 |
| 2022-03-22 | 14.55 | $14.53 | 115709 |
| 2022-03-21 | 14.52 | $14.53 | 58102 |
| 2022-03-18 | 14.52 | $14.22 | 134800 |
| 2022-03-17 | 14.53 | $14.41 | 122200 |
| 2022-03-16 | 14.53 | $14.30 | 66825 |
| 2022-03-15 | 14.53 | $14.22 | 146200 |
| 2022-03-14 | 14.53 | $14.45 | 107841 |
| 2022-03-11 | 14.51 | $15.04 | 123711 |
| 2022-03-10 | 14.45 | $15.10 | 102000 |
| 2022-03-09 | 14.40 | $14.98 | 129013 |
| 2022-03-08 | 14.35 | $14.86 | 124032 |
| 2022-03-07 | 14.31 | $14.73 | 125312 |
| 2022-03-04 | 14.29 | $14.72 | 100800 |
| 2022-03-03 | 14.28 | $14.59 | 100200 |
| 2022-03-02 | 14.28 | $14.57 | 95100 |
| 2022-03-01 | 14.28 | $14.39 | 144700 |
| 2022-02-28 | 14.28 | $14.57 | 147200 |
| 2022-02-25 | 14.27 | $14.53 | 117539 |
| 2022-02-24 | 14.24 | $14.20 | 158700 |
| 2022-02-23 | 14.23 | $13.96 | 122000 |
| 2022-02-22 | 14.23 | $14.10 | 85700 |
| 2022-02-18 | 14.22 | $14.46 | 84716 |
| 2022-02-17 | 14.20 | $14.39 | 90200 |
| 2022-02-16 | 14.20 | $14.44 | 98000 |
| 2022-02-15 | 14.20 | $14.38 | 108900 |
| 2022-02-14 | 14.19 | $14.21 | 78300 |
| 2022-02-11 | 14.20 | $13.98 | 102346 |
| 2022-02-10 | 14.22 | $13.85 | 127921 |
| 2022-02-09 | 14.25 | $14.16 | 133622 |
| 2022-02-08 | 14.25 | $13.99 | 134687 |
| 2022-02-07 | 14.26 | $14.03 | 109014 |
| 2022-02-04 | 14.26 | $14.26 | 101200 |
| 2022-02-03 | 14.26 | $14.44 | 85018 |
| 2022-02-02 | 14.24 | $14.70 | 98835 |
| 2022-02-01 | 14.23 | $14.50 | 80300 |
| 2022-01-31 | 14.22 | $14.48 | 146027 |
| 2022-01-28 | 14.22 | $14.27 | 115229 |
| 2022-01-27 | 14.21 | $13.99 | 71100 |
| 2022-01-26 | 14.22 | $13.94 | 97800 |
| 2022-01-25 | 14.21 | $13.94 | 96326 |
| 2022-01-24 | 14.20 | $14.05 | 231935 |
| 2022-01-21 | 14.19 | $14.09 | 118800 |
| 2022-01-20 | 14.17 | $14.33 | 72700 |
| 2022-01-19 | 14.14 | $14.37 | 132529 |
| 2022-01-18 | 14.09 | $14.30 | 87300 |
| 2022-01-14 | 14.05 | $14.40 | 55800 |
| 2022-01-13 | 14.01 | $14.35 | 42633 |
| 2022-01-12 | 13.98 | $14.35 | 88143 |
| 2022-01-11 | 13.95 | $14.15 | 90521 |
| 2022-01-10 | 13.95 | $14.20 | 80917 |
| 2022-01-07 | 13.96 | $14.16 | 85512 |
| 2022-01-06 | 13.97 | $14.14 | 70434 |
| 2022-01-05 | 13.98 | $14.14 | 68244 |
| 2022-01-04 | 14.00 | $14.35 | 81100 |
| 2022-01-03 | 13.99 | $14.36 | 94800 |
| 2021-12-31 | 13.98 | $14.43 | 202900 |
| 2021-12-30 | 13.96 | $14.20 | 81600 |
| 2021-12-29 | 13.95 | $14.07 | 95200 |
| 2021-12-28 | 13.95 | $13.84 | 91925 |
| 2021-12-27 | 13.97 | $13.81 | 87636 |
| 2021-12-23 | 13.98 | $13.82 | 49600 |
| 2021-12-22 | 14.01 | $13.67 | 60800 |
| 2021-12-21 | 14.04 | $13.64 | 72100 |
| 2021-12-20 | 14.06 | $13.48 | 154100 |
| 2021-12-17 | 14.08 | $13.50 | 105034 |
| 2021-12-16 | 14.11 | $13.60 | 119540 |
| 2021-12-15 | 14.14 | $13.72 | 131400 |
| 2021-12-14 | 14.17 | $13.81 | 116300 |
| 2021-12-13 | 14.19 | $14.04 | 141900 |
| 2021-12-10 | 14.20 | $14.38 | 110700 |
| 2021-12-09 | 14.19 | $14.32 | 70945 |
| 2021-12-08 | 14.20 | $14.43 | 67910 |
| 2021-12-07 | 14.20 | $14.48 | 67249 |
| 2021-12-06 | 14.20 | $14.28 | 83458 |
| 2021-12-03 | 14.20 | $14.08 | 101100 |
| 2021-12-02 | 14.21 | $14.11 | 109032 |
| 2021-12-01 | 14.22 | $13.95 | 104600 |
| 2021-11-30 | 14.24 | $14.02 | 122900 |
| 2021-11-29 | 14.25 | $14.24 | 55600 |
| 2021-11-26 | 14.26 | $14.11 | 67714 |
| 2021-11-24 | 14.27 | $14.32 | 41715 |
| 2021-11-23 | 14.27 | $14.25 | 62000 |
| 2021-11-22 | 14.27 | $14.09 | 61522 |
| 2021-11-19 | 14.28 | $13.95 | 76900 |
| 2021-11-18 | 14.29 | $13.97 | 195305 |
| 2021-11-17 | 14.31 | $14.23 | 87100 |
| 2021-11-16 | 14.31 | $14.31 | 74100 |
| 2021-11-15 | 14.30 | $14.31 | 87047 |
| 2021-11-12 | 14.28 | $14.20 | 57944 |
| 2021-11-11 | 14.28 | $14.24 | 235300 |
| 2021-11-10 | 14.27 | $14.46 | 46005 |
| 2021-11-09 | 14.24 | $14.45 | 71600 |
| 2021-11-08 | 14.21 | $14.43 | 49815 |
| 2021-11-05 | 14.17 | $14.25 | 58023 |
| 2021-11-04 | 14.14 | $14.22 | 64902 |
| 2021-11-03 | 14.11 | $14.32 | 53131 |
| 2021-11-02 | 14.08 | $14.34 | 70400 |
| 2021-11-01 | 14.04 | $14.40 | 96400 |
| 2021-10-29 | 14.00 | $14.26 | 110603 |
| 2021-10-28 | 13.96 | $14.39 | 64400 |
| 2021-10-27 | 13.91 | $14.29 | 44407 |
| 2021-10-26 | 13.86 | $14.28 | 69400 |
| 2021-10-25 | 13.81 | $14.28 | 82433 |
| 2021-10-22 | 13.77 | $14.26 | 58731 |
| 2021-10-21 | 13.72 | $14.18 | 70600 |
| 2021-10-20 | 13.68 | $14.28 | 75000 |
| 2021-10-19 | 13.64 | $14.06 | 96448 |
| 2021-10-18 | 13.61 | $14.09 | 82721 |
| 2021-10-15 | 13.57 | $14.12 | 65222 |
| 2021-10-14 | 13.55 | $13.99 | 107300 |
| 2021-10-13 | 13.56 | $13.87 | 64700 |
| 2021-10-12 | 13.57 | $13.79 | 52512 |
| 2021-10-11 | 13.59 | $13.72 | 64900 |
| 2021-10-08 | 13.64 | $13.71 | 61547 |
| 2021-10-07 | 13.70 | $13.62 | 94705 |
| 2021-10-06 | 13.75 | $13.67 | 103900 |
| 2021-10-05 | 13.80 | $13.54 | 61609 |
| 2021-10-04 | 13.86 | $13.56 | 93800 |
| 2021-10-01 | 13.93 | $13.49 | 111724 |
| 2021-09-30 | 14.00 | $13.42 | 207700 |
| 2021-09-29 | 14.07 | $13.36 | 69109 |
| 2021-09-28 | 14.14 | $13.26 | 109600 |
| 2021-09-27 | 14.20 | $13.44 | 107232 |
| 2021-09-24 | 14.26 | $13.31 | 89600 |
| 2021-09-23 | 14.32 | $13.39 | 99400 |
| 2021-09-22 | 14.38 | $13.34 | 132127 |
| 2021-09-21 | 14.44 | $13.43 | 69613 |
| 2021-09-20 | 14.49 | $13.40 | 203494 |
| 2021-09-17 | 14.54 | $13.75 | 176300 |
| 2021-09-16 | 14.57 | $14.06 | 109343 |
| 2021-09-15 | 14.60 | $14.13 | 81900 |
| 2021-09-14 | 14.61 | $14.15 | 177700 |
| 2021-09-13 | 14.64 | $14.81 | 147100 |
| 2021-09-10 | 14.63 | $14.81 | 125329 |
| 2021-09-09 | 14.62 | $14.65 | 78400 |
| 2021-09-08 | 14.62 | $14.75 | 121400 |
| 2021-09-07 | 14.60 | $14.76 | 141800 |
| 2021-09-03 | 14.58 | $14.91 | 75729 |
| 2021-09-02 | 14.54 | $14.93 | 95833 |
| 2021-09-01 | 14.51 | $14.82 | 127900 |
| 2021-08-31 | 14.47 | $14.61 | 97206 |
| 2021-08-30 | 14.45 | $14.57 | 86816 |
| 2021-08-27 | 14.43 | $14.59 | 60100 |
| 2021-08-26 | 14.41 | $14.51 | 77946 |
| 2021-08-25 | 14.40 | $14.59 | 64446 |
| 2021-08-24 | 14.39 | $14.55 | 59300 |
| 2021-08-23 | 14.38 | $14.51 | 102900 |
| 2021-08-20 | 14.38 | $14.43 | 50632 |
| 2021-08-19 | 14.38 | $14.33 | 94907 |
| 2021-08-18 | 14.39 | $14.49 | 89500 |
| 2021-08-17 | 14.39 | $14.47 | 106100 |
| 2021-08-16 | 14.38 | $14.68 | 114700 |
| 2021-08-13 | 14.35 | $14.62 | 57335 |
| 2021-08-12 | 14.34 | $14.65 | 49300 |
| 2021-08-11 | 14.31 | $14.59 | 98423 |
| 2021-08-10 | 14.31 | $14.40 | 64906 |
| 2021-08-09 | 14.32 | $14.26 | 58214 |
| 2021-08-06 | 14.34 | $14.25 | 68109 |
| 2021-08-05 | 14.36 | $14.23 | 60628 |
| 2021-08-04 | 14.37 | $14.07 | 149400 |
| 2021-08-03 | 14.40 | $14.22 | 59635 |
| 2021-08-02 | 14.41 | $14.18 | 97100 |
| 2021-07-30 | 14.43 | $14.18 | 63639 |
| 2021-07-29 | 14.44 | $14.30 | 70000 |
| 2021-07-28 | 14.44 | $14.35 | 69000 |
| 2021-07-27 | 14.44 | $14.43 | 91944 |
| 2021-07-26 | 14.44 | $14.48 | 95617 |
| 2021-07-23 | 14.42 | $14.45 | 98720 |
| 2021-07-22 | 14.41 | $14.48 | 49500 |
| 2021-07-21 | 14.38 | $14.48 | 132627 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.66
2026-07-17
Close Price
$14.72
Vol: 76400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.43
Average
12.42
Maximum
15.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.66 | $14.72 | 76400 |
| 2026-07-16 | 14.66 | $14.85 | 39030 |
| 2026-07-15 | 14.64 | $14.91 | 47425 |
| 2026-07-14 | 14.61 | $14.88 | 55000 |
| 2026-07-13 | 14.58 | $14.73 | 71900 |
| 2026-07-10 | 14.57 | $14.70 | 59737 |
| 2026-07-09 | 14.55 | $14.65 | 57011 |
| 2026-07-08 | 14.54 | $14.70 | 61512 |
| 2026-07-07 | 14.53 | $14.74 | 57800 |
| 2026-07-06 | 14.50 | $14.70 | 39300 |
| 2026-07-02 | 14.48 | $14.67 | 29510 |
| 2026-07-01 | 14.46 | $14.68 | 31400 |
| 2026-06-30 | 14.44 | $14.84 | 72900 |
| 2026-06-29 | 14.40 | $14.75 | 46900 |
| 2026-06-26 | 14.36 | $14.65 | 48415 |
| 2026-06-25 | 14.33 | $14.62 | 53534 |
| 2026-06-24 | 14.30 | $14.50 | 86449 |
| 2026-06-23 | 14.28 | $14.26 | 67148 |
| 2026-06-22 | 14.28 | $14.09 | 59500 |
| 2026-06-18 | 14.30 | $14.10 | 67400 |
| 2026-06-17 | 14.32 | $14.19 | 76833 |
| 2026-06-16 | 14.33 | $14.30 | 75734 |
| 2026-06-15 | 14.34 | $14.37 | 51812 |
| 2026-06-12 | 14.33 | $14.36 | 69024 |
| 2026-06-11 | 14.33 | $14.28 | 57600 |
| 2026-06-10 | 14.34 | $14.25 | 52100 |
| 2026-06-09 | 14.34 | $14.16 | 91400 |
| 2026-06-08 | 14.36 | $14.12 | 78200 |
| 2026-06-05 | 14.39 | $14.20 | 74904 |
| 2026-06-04 | 14.41 | $14.15 | 72300 |
| 2026-06-03 | 14.44 | $14.09 | 47519 |
| 2026-06-02 | 14.47 | $14.15 | 115700 |
| 2026-06-01 | 14.51 | $14.13 | 73320 |
| 2026-05-29 | 14.55 | $14.31 | 61412 |
| 2026-05-28 | 14.57 | $14.46 | 96137 |
| 2026-05-27 | 14.58 | $14.64 | 61003 |
| 2026-05-26 | 14.58 | $14.73 | 60323 |
| 2026-05-22 | 14.56 | $14.67 | 63000 |
| 2026-05-21 | 14.55 | $14.53 | 48805 |
| 2026-05-20 | 14.55 | $14.55 | 58028 |
| 2026-05-19 | 14.55 | $14.38 | 73800 |
| 2026-05-18 | 14.57 | $14.20 | 118000 |
| 2026-05-15 | 14.61 | $14.29 | 64237 |
| 2026-05-14 | 14.64 | $14.49 | 80525 |
| 2026-05-13 | 14.66 | $14.41 | 293534 |
| 2026-05-12 | 14.69 | $14.60 | 56334 |
| 2026-05-11 | 14.70 | $14.68 | 77302 |
| 2026-05-08 | 14.70 | $14.63 | 258800 |
| 2026-05-07 | 14.71 | $14.51 | 44600 |
| 2026-05-06 | 14.73 | $14.69 | 97300 |
| 2026-05-05 | 14.73 | $14.89 | 64000 |
| 2026-05-04 | 14.71 | $14.88 | 92500 |
| 2026-05-01 | 14.70 | $15.01 | 41820 |
| 2026-04-30 | 14.66 | $14.93 | 67241 |
| 2026-04-29 | 14.63 | $14.65 | 59030 |
| 2026-04-28 | 14.63 | $14.77 | 51200 |
| 2026-04-27 | 14.62 | $14.77 | 35546 |
| 2026-04-24 | 14.60 | $14.72 | 45449 |
| 2026-04-23 | 14.59 | $14.69 | 88923 |
| 2026-04-22 | 14.58 | $14.46 | 99700 |
| 2026-04-21 | 14.59 | $14.39 | 129200 |
| 2026-04-20 | 14.61 | $14.50 | 94816 |
| 2026-04-17 | 14.62 | $14.64 | 95700 |
| 2026-04-16 | 14.62 | $14.64 | 65819 |
| 2026-04-15 | 14.62 | $14.66 | 66700 |
| 2026-04-14 | 14.62 | $14.75 | 45900 |
| 2026-04-13 | 14.60 | $14.80 | 76922 |
| 2026-04-10 | 14.58 | $14.99 | 62200 |
| 2026-04-09 | 14.54 | $15.00 | 113900 |
| 2026-04-08 | 14.49 | $14.84 | 45800 |
| 2026-04-07 | 14.45 | $14.68 | 108200 |
| 2026-04-06 | 14.43 | $14.72 | 48700 |
| 2026-04-02 | 14.40 | $14.71 | 81138 |
| 2026-04-01 | 14.37 | $14.62 | 98421 |
| 2026-03-31 | 14.34 | $14.44 | 84400 |
| 2026-03-30 | 14.33 | $14.33 | 128800 |
| 2026-03-27 | 14.33 | $14.32 | 76820 |
| 2026-03-26 | 14.33 | $14.28 | 61939 |
| 2026-03-25 | 14.34 | $14.48 | 55542 |
| 2026-03-24 | 14.32 | $14.29 | 51600 |
| 2026-03-23 | 14.33 | $14.11 | 85300 |
| 2026-03-20 | 14.35 | $14.00 | 101604 |
| 2026-03-19 | 14.39 | $14.40 | 55622 |
| 2026-03-18 | 14.38 | $14.56 | 82500 |
| 2026-03-17 | 14.36 | $14.63 | 101600 |
| 2026-03-16 | 14.34 | $14.54 | 89100 |
| 2026-03-13 | 14.32 | $14.32 | 91926 |
| 2026-03-12 | 14.32 | $14.21 | 108200 |
| 2026-03-11 | 14.33 | $14.22 | 71709 |
| 2026-03-10 | 14.34 | $14.17 | 99007 |
| 2026-03-09 | 14.36 | $14.20 | 153523 |
| 2026-03-06 | 14.37 | $14.38 | 91430 |
| 2026-03-05 | 14.37 | $14.50 | 82653 |
| 2026-03-04 | 14.36 | $14.67 | 89521 |
| 2026-03-03 | 14.32 | $14.73 | 95237 |
| 2026-03-02 | 14.28 | $14.87 | 107007 |
| 2026-02-27 | 14.22 | $14.75 | 113000 |
| 2026-02-26 | 14.16 | $14.78 | 129400 |
| 2026-02-25 | 14.10 | $14.70 | 97900 |
| 2026-02-24 | 14.04 | $14.65 | 93106 |
| 2026-02-23 | 13.97 | $14.50 | 109249 |
| 2026-02-20 | 13.91 | $14.39 | 134549 |
| 2026-02-19 | 13.86 | $14.34 | 134143 |
| 2026-02-18 | 13.81 | $14.24 | 127723 |
| 2026-02-17 | 13.77 | $14.44 | 159300 |
| 2026-02-13 | 13.70 | $14.56 | 192000 |
| 2026-02-12 | 13.61 | $14.37 | 103400 |
| 2026-02-11 | 13.53 | $14.24 | 98681 |
| 2026-02-10 | 13.45 | $14.04 | 140242 |
| 2026-02-09 | 13.39 | $13.94 | 65806 |
| 2026-02-06 | 13.33 | $13.79 | 76744 |
| 2026-02-05 | 13.29 | $13.68 | 67400 |
| 2026-02-04 | 13.24 | $13.62 | 102901 |
| 2026-02-03 | 13.20 | $13.54 | 159239 |
| 2026-02-02 | 13.17 | $13.36 | 111300 |
| 2026-01-30 | 13.15 | $13.42 | 57000 |
| 2026-01-29 | 13.12 | $13.55 | 88900 |
| 2026-01-28 | 13.08 | $13.47 | 86500 |
| 2026-01-27 | 13.03 | $13.43 | 74023 |
| 2026-01-26 | 12.99 | $13.26 | 90200 |
| 2026-01-23 | 12.96 | $13.11 | 63722 |
| 2026-01-22 | 12.95 | $13.14 | 121700 |
| 2026-01-21 | 12.93 | $13.18 | 58000 |
| 2026-01-20 | 12.90 | $13.12 | 83500 |
| 2026-01-16 | 12.88 | $13.14 | 151177 |
| 2026-01-15 | 12.85 | $13.11 | 77300 |
| 2026-01-14 | 12.82 | $12.99 | 70316 |
| 2026-01-13 | 12.81 | $12.90 | 57320 |
| 2026-01-12 | 12.80 | $12.86 | 92300 |
| 2026-01-09 | 12.79 | $12.91 | 86228 |
| 2026-01-08 | 12.78 | $12.78 | 106300 |
| 2026-01-07 | 12.78 | $12.67 | 90622 |
| 2026-01-06 | 12.79 | $12.81 | 93600 |
| 2026-01-05 | 12.79 | $12.79 | 98010 |
| 2026-01-02 | 12.79 | $12.88 | 121600 |
| 2025-12-31 | 12.78 | $12.71 | 74800 |
| 2025-12-30 | 12.78 | $12.85 | 78824 |
| 2025-12-29 | 12.78 | $12.79 | 88500 |
| 2025-12-26 | 12.78 | $12.82 | 69842 |
| 2025-12-24 | 12.77 | $12.80 | 47642 |
| 2025-12-23 | 12.77 | $12.86 | 59300 |
| 2025-12-22 | 12.76 | $12.66 | 80907 |
| 2025-12-19 | 12.77 | $12.66 | 83800 |
| 2025-12-18 | 12.78 | $12.71 | 63333 |
| 2025-12-17 | 12.79 | $12.60 | 58800 |
| 2025-12-16 | 12.81 | $12.60 | 79300 |
| 2025-12-15 | 12.83 | $12.61 | 59843 |
| 2025-12-12 | 12.85 | $12.55 | 137835 |
| 2025-12-11 | 12.88 | $12.55 | 90800 |
| 2025-12-10 | 12.92 | $12.63 | 66844 |
| 2025-12-09 | 12.95 | $12.72 | 69000 |
| 2025-12-08 | 12.97 | $12.62 | 80600 |
| 2025-12-05 | 13.01 | $12.93 | 74209 |
| 2025-12-04 | 13.02 | $12.88 | 117400 |
| 2025-12-03 | 13.03 | $12.90 | 114922 |
| 2025-12-02 | 13.05 | $12.88 | 72920 |
| 2025-12-01 | 13.07 | $13.05 | 85041 |
| 2025-11-28 | 13.07 | $13.15 | 44933 |
| 2025-11-26 | 13.06 | $13.13 | 58237 |
| 2025-11-25 | 13.05 | $13.04 | 101000 |
| 2025-11-24 | 13.05 | $13.03 | 72300 |
| 2025-11-21 | 13.06 | $12.96 | 29700 |
| 2025-11-20 | 13.07 | $12.96 | 73139 |
| 2025-11-19 | 13.08 | $13.01 | 86400 |
| 2025-11-18 | 13.08 | $13.23 | 76600 |
| 2025-11-17 | 13.07 | $13.12 | 104500 |
| 2025-11-14 | 13.06 | $13.17 | 39500 |
| 2025-11-13 | 13.05 | $13.10 | 79103 |
| 2025-11-12 | 13.05 | $13.18 | 61200 |
| 2025-11-11 | 13.03 | $13.16 | 73840 |
| 2025-11-10 | 13.02 | $13.07 | 79248 |
| 2025-11-07 | 13.01 | $12.98 | 57100 |
| 2025-11-06 | 13.02 | $12.90 | 57900 |
| 2025-11-05 | 13.03 | $12.84 | 97514 |
| 2025-11-04 | 13.05 | $12.76 | 77600 |
| 2025-11-03 | 13.08 | $12.85 | 93913 |
| 2025-10-31 | 13.10 | $13.00 | 59201 |
| 2025-10-30 | 13.11 | $13.02 | 39000 |
| 2025-10-29 | 13.12 | $13.08 | 40301 |
| 2025-10-28 | 13.13 | $13.16 | 63841 |
| 2025-10-27 | 13.12 | $13.31 | 53800 |
| 2025-10-24 | 13.11 | $13.30 | 51410 |
| 2025-10-23 | 13.09 | $13.26 | 63300 |
| 2025-10-22 | 13.07 | $13.26 | 46100 |
| 2025-10-21 | 13.05 | $13.17 | 55543 |
| 2025-10-20 | 13.03 | $13.25 | 44539 |
| 2025-10-17 | 13.01 | $13.21 | 47800 |
| 2025-10-16 | 12.99 | $13.22 | 80100 |
| 2025-10-15 | 12.97 | $13.26 | 98768 |
| 2025-10-14 | 12.93 | $13.19 | 93700 |
| 2025-10-13 | 12.91 | $13.15 | 67402 |
| 2025-10-10 | 12.88 | $13.12 | 82514 |
| 2025-10-09 | 12.86 | $13.21 | 78200 |
| 2025-10-08 | 12.82 | $13.18 | 82940 |
| 2025-10-07 | 12.78 | $13.17 | 79919 |
| 2025-10-06 | 12.74 | $13.09 | 68526 |
| 2025-10-03 | 12.70 | $13.00 | 46700 |
| 2025-10-02 | 12.67 | $12.92 | 33107 |
| 2025-10-01 | 12.65 | $13.01 | 82347 |
| 2025-09-30 | 12.61 | $12.91 | 103319 |
| 2025-09-29 | 12.58 | $12.81 | 78500 |
| 2025-09-26 | 12.55 | $12.68 | 67615 |
| 2025-09-25 | 12.54 | $12.59 | 102030 |
| 2025-09-24 | 12.53 | $12.54 | 93717 |
| 2025-09-23 | 12.53 | $12.47 | 123234 |
| 2025-09-22 | 12.54 | $12.41 | 80100 |
| 2025-09-19 | 12.55 | $12.41 | 67900 |
| 2025-09-18 | 12.57 | $12.43 | 95100 |
| 2025-09-17 | 12.58 | $12.44 | 80443 |
| 2025-09-16 | 12.60 | $12.47 | 89343 |
| 2025-09-15 | 12.61 | $12.54 | 82100 |
| 2025-09-12 | 12.62 | $12.60 | 49900 |
| 2025-09-11 | 12.62 | $12.57 | 93700 |
| 2025-09-10 | 12.62 | $12.56 | 121011 |
| 2025-09-09 | 12.63 | $12.55 | 64131 |
| 2025-09-08 | 12.64 | $12.47 | 54000 |
| 2025-09-05 | 12.65 | $12.55 | 48800 |
| 2025-09-04 | 12.67 | $12.53 | 69000 |
| 2025-09-03 | 12.68 | $12.54 | 67300 |
| 2025-09-02 | 12.69 | $12.64 | 91316 |
| 2025-08-29 | 12.70 | $12.76 | 46623 |
| 2025-08-28 | 12.69 | $12.82 | 63624 |
| 2025-08-27 | 12.68 | $12.86 | 33588 |
| 2025-08-26 | 12.66 | $12.77 | 67007 |
| 2025-08-25 | 12.65 | $12.78 | 89843 |
| 2025-08-22 | 12.64 | $12.78 | 44200 |
| 2025-08-21 | 12.62 | $12.72 | 66100 |
| 2025-08-20 | 12.61 | $12.74 | 126700 |
| 2025-08-19 | 12.60 | $12.65 | 45602 |
| 2025-08-18 | 12.59 | $12.61 | 73015 |
| 2025-08-15 | 12.59 | $12.67 | 85123 |
| 2025-08-14 | 12.58 | $12.69 | 71547 |
| 2025-08-13 | 12.57 | $12.70 | 66521 |
| 2025-08-12 | 12.56 | $12.71 | 84900 |
| 2025-08-11 | 12.54 | $12.71 | 106800 |
| 2025-08-08 | 12.52 | $12.73 | 115800 |
| 2025-08-07 | 12.50 | $12.75 | 247819 |
| 2025-08-06 | 12.48 | $12.60 | 99400 |
| 2025-08-05 | 12.46 | $12.60 | 92900 |
| 2025-08-04 | 12.45 | $12.60 | 81100 |
| 2025-08-01 | 12.43 | $12.39 | 71800 |
| 2025-07-31 | 12.44 | $12.40 | 88938 |
| 2025-07-30 | 12.44 | $12.46 | 93933 |
| 2025-07-29 | 12.44 | $12.44 | 53700 |
| 2025-07-28 | 12.44 | $12.42 | 99031 |
| 2025-07-25 | 12.44 | $12.58 | 52600 |
| 2025-07-24 | 12.42 | $12.54 | 39400 |
| 2025-07-23 | 12.41 | $12.59 | 65501 |
| 2025-07-22 | 12.39 | $12.62 | 66806 |
| 2025-07-21 | 12.37 | $12.53 | 138431 |
| 2025-07-18 | 12.35 | $12.25 | 233200 |
| 2025-07-17 | 12.36 | $12.43 | 109400 |
| 2025-07-16 | 12.36 | $12.48 | 62545 |
| 2025-07-15 | 12.34 | $12.46 | 67700 |
| 2025-07-14 | 12.33 | $12.55 | 86600 |
| 2025-07-11 | 12.31 | $12.45 | 133031 |
| 2025-07-10 | 12.29 | $12.43 | 97025 |
| 2025-07-09 | 12.28 | $12.34 | 99425 |
| 2025-07-08 | 12.27 | $12.22 | 63842 |
| 2025-07-07 | 12.28 | $12.26 | 79224 |
| 2025-07-03 | 12.28 | $12.34 | 31608 |
| 2025-07-02 | 12.27 | $12.39 | 88849 |
| 2025-07-01 | 12.26 | $12.41 | 75000 |
| 2025-06-30 | 12.25 | $12.41 | 88521 |
| 2025-06-27 | 12.23 | $12.35 | 66600 |
| 2025-06-26 | 12.22 | $12.30 | 75200 |
| 2025-06-25 | 12.21 | $12.31 | 67418 |
| 2025-06-24 | 12.20 | $12.34 | 75400 |
| 2025-06-23 | 12.18 | $12.12 | 44100 |
| 2025-06-20 | 12.19 | $12.04 | 139900 |
| 2025-06-18 | 12.20 | $12.08 | 55400 |
| 2025-06-17 | 12.22 | $12.09 | 52818 |
| 2025-06-16 | 12.23 | $12.24 | 51526 |
| 2025-06-13 | 12.23 | $12.29 | 52200 |
| 2025-06-12 | 12.22 | $12.30 | 70634 |
| 2025-06-11 | 12.22 | $12.24 | 82700 |
| 2025-06-10 | 12.21 | $12.17 | 90600 |
| 2025-06-09 | 12.22 | $12.19 | 100249 |
| 2025-06-06 | 12.22 | $12.16 | 66300 |
| 2025-06-05 | 12.23 | $12.13 | 66900 |
| 2025-06-04 | 12.24 | $12.17 | 58200 |
| 2025-06-03 | 12.25 | $12.28 | 62000 |
| 2025-06-02 | 12.24 | $12.29 | 63700 |
| 2025-05-30 | 12.24 | $12.26 | 71800 |
| 2025-05-29 | 12.23 | $12.20 | 57700 |
| 2025-05-28 | 12.24 | $12.17 | 56900 |
| 2025-05-27 | 12.25 | $12.32 | 88704 |
| 2025-05-23 | 12.24 | $12.28 | 110700 |
| 2025-05-22 | 12.23 | $12.28 | 72300 |
| 2025-05-21 | 12.23 | $12.44 | 89300 |
| 2025-05-20 | 12.21 | $12.54 | 90311 |
| 2025-05-19 | 12.17 | $12.43 | 101908 |
| 2025-05-16 | 12.14 | $12.41 | 77540 |
| 2025-05-15 | 12.12 | $12.20 | 38709 |
| 2025-05-14 | 12.11 | $12.00 | 77443 |
| 2025-05-13 | 12.12 | $12.01 | 171000 |
| 2025-05-12 | 12.13 | $12.19 | 121436 |
| 2025-05-09 | 12.12 | $12.31 | 50822 |
| 2025-05-08 | 12.10 | $12.35 | 107400 |
| 2025-05-07 | 12.08 | $12.37 | 107448 |
| 2025-05-06 | 12.05 | $12.26 | 85687 |
| 2025-05-05 | 12.02 | $12.23 | 52029 |
| 2025-05-02 | 12.00 | $12.23 | 60300 |
| 2025-05-01 | 11.98 | $12.18 | 68184 |
| 2025-04-30 | 11.96 | $12.22 | 101200 |
| 2025-04-29 | 11.93 | $12.30 | 72200 |
| 2025-04-28 | 11.89 | $12.19 | 53700 |
| 2025-04-25 | 11.86 | $12.16 | 65100 |
| 2025-04-24 | 11.82 | $12.16 | 48045 |
| 2025-04-23 | 11.79 | $12.11 | 112336 |
| 2025-04-22 | 11.76 | $12.04 | 105816 |
| 2025-04-21 | 11.73 | $11.66 | 70344 |
| 2025-04-17 | 11.73 | $12.10 | 115923 |
| 2025-04-16 | 11.69 | $11.87 | 134544 |
| 2025-04-15 | 11.67 | $11.88 | 72313 |
| 2025-04-14 | 11.65 | $11.69 | 69900 |
| 2025-04-11 | 11.65 | $11.42 | 107044 |
| 2025-04-10 | 11.67 | $11.17 | 101012 |
| 2025-04-09 | 11.73 | $11.33 | 199748 |
| 2025-04-08 | 11.77 | $10.77 | 134700 |
| 2025-04-07 | 11.87 | $10.73 | 241800 |
| 2025-04-04 | 11.99 | $11.34 | 270912 |
| 2025-04-03 | 12.06 | $12.11 | 187616 |
| 2025-04-02 | 12.06 | $12.29 | 85200 |
| 2025-04-01 | 12.03 | $12.23 | 119700 |
| 2025-03-31 | 12.01 | $12.23 | 119100 |
| 2025-03-28 | 11.99 | $12.14 | 154533 |
| 2025-03-27 | 11.97 | $12.12 | 100700 |
| 2025-03-26 | 11.96 | $12.08 | 86400 |
| 2025-03-25 | 11.95 | $12.06 | 85300 |
| 2025-03-24 | 11.93 | $12.11 | 75900 |
| 2025-03-21 | 11.92 | $12.12 | 70200 |
| 2025-03-20 | 11.89 | $12.17 | 83500 |
| 2025-03-19 | 11.86 | $12.15 | 103200 |
| 2025-03-18 | 11.83 | $12.06 | 109309 |
| 2025-03-17 | 11.81 | $12.09 | 109507 |
| 2025-03-14 | 11.78 | $11.92 | 90305 |
| 2025-03-13 | 11.77 | $11.68 | 50130 |
| 2025-03-12 | 11.78 | $11.74 | 86429 |
| 2025-03-11 | 11.78 | $11.67 | 104400 |
| 2025-03-10 | 11.79 | $11.67 | 117422 |
| 2025-03-07 | 11.80 | $11.62 | 58500 |
| 2025-03-06 | 11.82 | $11.48 | 60901 |
| 2025-03-05 | 11.86 | $11.68 | 262747 |
| 2025-03-04 | 11.88 | $11.81 | 86347 |
| 2025-03-03 | 11.89 | $11.99 | 78434 |
| 2025-02-28 | 11.87 | $11.91 | 77000 |
| 2025-02-27 | 11.87 | $11.85 | 68000 |
| 2025-02-26 | 11.87 | $11.85 | 103100 |
| 2025-02-25 | 11.88 | $12.03 | 55400 |
| 2025-02-24 | 11.86 | $12.03 | 74600 |
| 2025-02-21 | 11.84 | $12.00 | 95000 |
| 2025-02-20 | 11.82 | $11.87 | 71710 |
| 2025-02-19 | 11.82 | $11.92 | 73800 |
| 2025-02-18 | 11.81 | $11.99 | 64400 |
| 2025-02-14 | 11.79 | $11.91 | 75300 |
| 2025-02-13 | 11.78 | $11.91 | 52500 |
| 2025-02-12 | 11.76 | $11.81 | 59600 |
| 2025-02-11 | 11.76 | $11.84 | 63035 |
| 2025-02-10 | 11.75 | $11.76 | 82247 |
| 2025-02-07 | 11.75 | $11.76 | 87010 |
| 2025-02-06 | 11.75 | $11.72 | 46800 |
| 2025-02-05 | 11.75 | $11.80 | 49543 |
| 2025-02-04 | 11.74 | $11.77 | 63502 |
| 2025-02-03 | 11.74 | $11.73 | 55300 |
| 2025-01-31 | 11.74 | $11.78 | 63521 |
| 2025-01-30 | 11.74 | $11.80 | 71900 |
| 2025-01-29 | 11.73 | $11.74 | 89618 |
| 2025-01-28 | 11.73 | $11.72 | 81900 |
| 2025-01-27 | 11.73 | $11.72 | 179632 |
| 2025-01-24 | 11.74 | $11.88 | 78415 |
| 2025-01-23 | 11.72 | $11.80 | 76631 |
| 2025-01-22 | 11.71 | $11.92 | 104600 |
| 2025-01-21 | 11.69 | $12.05 | 138300 |
| 2025-01-17 | 11.65 | $11.94 | 85600 |
| 2025-01-16 | 11.62 | $11.80 | 81512 |
| 2025-01-15 | 11.60 | $11.52 | 75600 |
| 2025-01-14 | 11.61 | $11.37 | 64407 |
| 2025-01-13 | 11.64 | $11.34 | 108121 |
| 2025-01-10 | 11.67 | $11.45 | 116600 |
| 2025-01-08 | 11.69 | $11.49 | 112320 |
| 2025-01-07 | 11.71 | $11.45 | 85833 |
| 2025-01-06 | 11.74 | $11.64 | 53111 |
| 2025-01-03 | 11.75 | $11.73 | 60900 |
| 2025-01-02 | 11.75 | $11.67 | 101400 |
| 2024-12-31 | 11.76 | $11.69 | 82629 |
| 2024-12-30 | 11.77 | $11.73 | 47306 |
| 2024-12-27 | 11.77 | $11.82 | 111736 |
| 2024-12-26 | 11.77 | $11.86 | 51300 |
| 2024-12-24 | 11.76 | $11.74 | 47326 |
| 2024-12-23 | 11.76 | $11.56 | 126800 |
| 2024-12-20 | 11.78 | $11.45 | 74700 |
| 2024-12-19 | 11.81 | $11.15 | 145505 |
| 2024-12-18 | 11.88 | $11.38 | 134300 |
| 2024-12-17 | 11.94 | $11.59 | 169731 |
| 2024-12-16 | 11.97 | $11.78 | 110300 |
| 2024-12-13 | 11.99 | $11.88 | 72500 |
| 2024-12-12 | 12.01 | $11.78 | 85717 |
| 2024-12-11 | 12.03 | $11.82 | 110000 |
| 2024-12-10 | 12.05 | $11.85 | 99132 |
| 2024-12-09 | 12.07 | $11.98 | 99633 |
| 2024-12-06 | 12.08 | $12.12 | 65805 |
| 2024-12-05 | 12.08 | $12.20 | 97800 |
| 2024-12-04 | 12.07 | $12.17 | 47000 |
| 2024-12-03 | 12.06 | $12.25 | 80449 |
| 2024-12-02 | 12.03 | $12.31 | 117600 |
| 2024-11-29 | 12.01 | $12.48 | 36131 |
| 2024-11-27 | 11.96 | $12.47 | 134228 |
| 2024-11-26 | 11.90 | $12.35 | 99200 |
| 2024-11-25 | 11.85 | $12.22 | 135507 |
| 2024-11-22 | 11.82 | $12.22 | 123943 |
| 2024-11-21 | 11.77 | $12.16 | 204100 |
| 2024-11-20 | 11.73 | $12.06 | 100746 |
| 2024-11-19 | 11.70 | $12.02 | 153400 |
| 2024-11-18 | 11.66 | $12.06 | 130044 |
| 2024-11-15 | 11.62 | $11.82 | 85317 |
| 2024-11-14 | 11.60 | $11.82 | 56029 |
| 2024-11-13 | 11.58 | $11.72 | 81900 |
| 2024-11-12 | 11.56 | $11.84 | 134529 |
| 2024-11-11 | 11.53 | $11.89 | 99300 |
| 2024-11-08 | 11.50 | $11.66 | 77206 |
| 2024-11-07 | 11.48 | $11.51 | 107400 |
| 2024-11-06 | 11.48 | $11.43 | 96020 |
| 2024-11-05 | 11.48 | $11.33 | 87318 |
| 2024-11-04 | 11.50 | $11.18 | 110944 |
| 2024-11-01 | 11.53 | $11.24 | 108518 |
| 2024-10-31 | 11.56 | $11.46 | 72700 |
| 2024-10-30 | 11.57 | $11.37 | 73534 |
| 2024-10-29 | 11.59 | $11.46 | 109600 |
| 2024-10-28 | 11.61 | $11.57 | 92900 |
| 2024-10-25 | 11.61 | $11.59 | 126300 |
| 2024-10-24 | 11.61 | $11.65 | 100400 |
| 2024-10-23 | 11.61 | $11.69 | 57810 |
| 2024-10-22 | 11.60 | $11.62 | 76247 |
| 2024-10-21 | 11.60 | $11.64 | 141700 |
| 2024-10-18 | 11.60 | $11.81 | 75500 |
| 2024-10-17 | 11.57 | $11.74 | 104000 |
| 2024-10-16 | 11.56 | $11.81 | 83745 |
| 2024-10-15 | 11.53 | $11.74 | 69625 |
| 2024-10-14 | 11.51 | $11.62 | 76500 |
| 2024-10-11 | 11.49 | $11.52 | 99012 |
| 2024-10-10 | 11.49 | $11.36 | 106500 |
| 2024-10-09 | 11.51 | $11.33 | 124736 |
| 2024-10-08 | 11.52 | $11.31 | 129100 |
| 2024-10-07 | 11.55 | $11.38 | 143927 |
| 2024-10-04 | 11.56 | $11.68 | 75634 |
| 2024-10-03 | 11.55 | $11.79 | 93214 |
| 2024-10-02 | 11.53 | $11.71 | 106216 |
| 2024-10-01 | 11.51 | $11.73 | 96738 |
| 2024-09-30 | 11.48 | $11.74 | 152200 |
| 2024-09-27 | 11.46 | $11.64 | 126905 |
| 2024-09-26 | 11.44 | $11.64 | 113200 |
| 2024-09-25 | 11.42 | $11.79 | 125900 |
| 2024-09-24 | 11.38 | $11.77 | 130400 |
| 2024-09-23 | 11.34 | $11.68 | 117500 |
| 2024-09-20 | 11.30 | $11.51 | 99300 |
| 2024-09-19 | 11.28 | $11.49 | 223400 |
| 2024-09-18 | 11.26 | $11.61 | 148715 |
| 2024-09-17 | 11.22 | $11.65 | 197500 |
| 2024-09-16 | 11.17 | $11.56 | 86900 |
| 2024-09-13 | 11.13 | $11.51 | 123200 |
| 2024-09-12 | 11.09 | $11.42 | 108500 |
| 2024-09-11 | 11.06 | $11.41 | 156137 |
| 2024-09-10 | 11.02 | $11.38 | 175329 |
| 2024-09-09 | 10.98 | $11.35 | 272300 |
| 2024-09-06 | 10.94 | $11.32 | 152200 |
| 2024-09-05 | 10.90 | $11.29 | 125400 |
| 2024-09-04 | 10.86 | $11.27 | 116600 |
| 2024-09-03 | 10.82 | $11.15 | 178931 |
| 2024-08-30 | 10.79 | $11.09 | 97123 |
| 2024-08-29 | 10.75 | $11.13 | 98518 |
| 2024-08-28 | 10.71 | $11.06 | 161686 |
| 2024-08-27 | 10.68 | $11.06 | 154200 |
| 2024-08-26 | 10.64 | $11.06 | 144819 |
| 2024-08-23 | 10.59 | $10.89 | 233103 |
| 2024-08-22 | 10.56 | $10.76 | 66300 |
| 2024-08-21 | 10.54 | $10.75 | 94400 |
| 2024-08-20 | 10.52 | $10.71 | 163710 |
| 2024-08-19 | 10.50 | $10.73 | 189200 |
| 2024-08-16 | 10.47 | $10.72 | 111148 |
| 2024-08-15 | 10.45 | $10.64 | 100900 |
| 2024-08-14 | 10.43 | $10.62 | 109800 |
| 2024-08-13 | 10.41 | $10.57 | 76900 |
| 2024-08-12 | 10.39 | $10.58 | 107911 |
| 2024-08-09 | 10.37 | $10.52 | 124525 |
| 2024-08-08 | 10.35 | $10.44 | 188203 |
| 2024-08-07 | 10.34 | $10.48 | 157939 |
| 2024-08-06 | 10.33 | $10.31 | 195221 |
| 2024-08-05 | 10.33 | $10.28 | 140600 |
| 2024-08-02 | 10.34 | $10.61 | 146600 |
| 2024-08-01 | 10.31 | $10.64 | 129017 |
| 2024-07-31 | 10.27 | $10.54 | 48826 |
| 2024-07-30 | 10.25 | $10.56 | 109700 |
| 2024-07-29 | 10.21 | $10.50 | 123700 |
| 2024-07-26 | 10.18 | $10.55 | 69140 |
| 2024-07-25 | 10.15 | $10.43 | 83400 |
| 2024-07-24 | 10.12 | $10.42 | 72500 |
| 2024-07-23 | 10.08 | $10.41 | 101144 |
| 2024-07-22 | 10.05 | $10.36 | 81100 |
| 2024-07-19 | 10.02 | $10.24 | 62300 |
| 2024-07-18 | 9.99 | $10.25 | 140600 |
| 2024-07-17 | 9.97 | $10.25 | 131017 |
| 2024-07-16 | 9.94 | $10.20 | 123715 |
| 2024-07-15 | 9.91 | $10.20 | 105825 |
| 2024-07-12 | 9.88 | $10.24 | 77300 |
| 2024-07-11 | 9.84 | $10.09 | 130100 |
| 2024-07-10 | 9.81 | $9.96 | 133800 |
| 2024-07-09 | 9.80 | $9.81 | 110644 |
| 2024-07-08 | 9.79 | $9.83 | 98900 |
| 2024-07-05 | 9.79 | $9.85 | 56400 |
| 2024-07-03 | 9.78 | $9.85 | 38843 |
| 2024-07-02 | 9.78 | $9.76 | 75001 |
| 2024-07-01 | 9.78 | $9.82 | 110200 |
| 2024-06-28 | 9.78 | $9.83 | 210400 |
| 2024-06-27 | 9.77 | $9.78 | 117908 |
| 2024-06-26 | 9.77 | $9.69 | 127131 |
| 2024-06-25 | 9.78 | $9.66 | 142200 |
| 2024-06-24 | 9.79 | $9.86 | 146200 |
| 2024-06-21 | 9.78 | $9.60 | 165100 |
| 2024-06-20 | 9.80 | $9.59 | 133200 |
| 2024-06-18 | 9.82 | $9.51 | 101931 |
| 2024-06-17 | 9.86 | $9.60 | 106700 |
| 2024-06-14 | 9.88 | $9.79 | 107036 |
| 2024-06-13 | 9.89 | $9.87 | 70629 |
| 2024-06-12 | 9.89 | $9.87 | 58735 |
| 2024-06-11 | 9.90 | $9.88 | 57000 |
| 2024-06-10 | 9.90 | $9.96 | 85500 |
| 2024-06-07 | 9.89 | $9.95 | 92200 |
| 2024-06-06 | 9.89 | $9.99 | 71427 |
| 2024-06-05 | 9.88 | $10.05 | 110800 |
| 2024-06-04 | 9.86 | $10.07 | 107300 |
| 2024-06-03 | 9.84 | $9.98 | 58400 |
| 2024-05-31 | 9.82 | $10.00 | 173710 |
| 2024-05-30 | 9.80 | $9.71 | 68100 |
| 2024-05-29 | 9.81 | $9.61 | 94200 |
| 2024-05-28 | 9.83 | $9.75 | 122200 |
| 2024-05-24 | 9.84 | $9.83 | 158500 |
| 2024-05-23 | 9.84 | $9.87 | 131134 |
| 2024-05-22 | 9.84 | $10.02 | 257438 |
| 2024-05-21 | 9.82 | $10.26 | 130047 |
| 2024-05-20 | 9.77 | $10.16 | 157226 |
| 2024-05-17 | 9.73 | $10.22 | 142100 |
| 2024-05-16 | 9.68 | $10.12 | 91311 |
| 2024-05-15 | 9.63 | $10.03 | 209700 |
| 2024-05-14 | 9.59 | $9.98 | 95843 |
| 2024-05-13 | 9.55 | $9.91 | 153700 |
| 2024-05-10 | 9.51 | $9.92 | 165400 |
| 2024-05-09 | 9.47 | $9.95 | 175600 |
| 2024-05-08 | 9.42 | $9.82 | 117419 |
| 2024-05-07 | 9.38 | $9.69 | 159607 |
| 2024-05-06 | 9.35 | $9.59 | 105100 |
| 2024-05-03 | 9.32 | $9.49 | 110414 |
| 2024-05-02 | 9.30 | $9.43 | 92013 |
| 2024-05-01 | 9.29 | $9.38 | 184500 |
| 2024-04-30 | 9.28 | $9.30 | 172124 |
| 2024-04-29 | 9.28 | $9.39 | 123200 |
| 2024-04-26 | 9.27 | $9.36 | 79132 |
| 2024-04-25 | 9.26 | $9.43 | 69800 |
| 2024-04-24 | 9.24 | $9.46 | 220400 |
| 2024-04-23 | 9.22 | $9.46 | 145219 |
| 2024-04-22 | 9.19 | $9.37 | 81300 |
| 2024-04-19 | 9.17 | $9.23 | 149100 |
| 2024-04-18 | 9.16 | $9.09 | 75831 |
| 2024-04-17 | 9.17 | $8.93 | 136103 |
| 2024-04-16 | 9.20 | $8.88 | 150584 |
| 2024-04-15 | 9.23 | $8.85 | 90526 |
| 2024-04-12 | 9.27 | $8.95 | 116036 |
| 2024-04-11 | 9.31 | $9.10 | 108600 |
| 2024-04-10 | 9.33 | $9.15 | 165021 |
| 2024-04-09 | 9.35 | $9.41 | 83200 |
| 2024-04-08 | 9.34 | $9.40 | 77141 |
| 2024-04-05 | 9.33 | $9.36 | 147200 |
| 2024-04-04 | 9.33 | $9.47 | 293023 |
| 2024-04-03 | 9.31 | $9.42 | 138602 |
| 2024-04-02 | 9.30 | $9.50 | 133612 |
| 2024-04-01 | 9.28 | $9.46 | 160700 |
| 2024-03-28 | 9.26 | $9.56 | 292907 |
| 2024-03-27 | 9.23 | $9.43 | 217537 |
| 2024-03-26 | 9.21 | $9.19 | 167300 |
| 2024-03-25 | 9.22 | $9.21 | 147000 |
| 2024-03-22 | 9.22 | $9.17 | 135700 |
| 2024-03-21 | 9.22 | $9.25 | 95400 |
| 2024-03-20 | 9.22 | $9.23 | 162200 |
| 2024-03-19 | 9.22 | $9.26 | 82710 |
| 2024-03-18 | 9.21 | $9.17 | 103745 |
| 2024-03-15 | 9.22 | $9.14 | 87600 |
| 2024-03-14 | 9.22 | $9.13 | 157400 |
| 2024-03-13 | 9.23 | $9.46 | 125100 |
| 2024-03-12 | 9.21 | $9.46 | 204349 |
| 2024-03-11 | 9.18 | $9.46 | 195000 |
| 2024-03-08 | 9.15 | $9.42 | 153536 |
| 2024-03-07 | 9.13 | $9.44 | 127507 |
| 2024-03-06 | 9.09 | $9.36 | 147600 |
| 2024-03-05 | 9.06 | $9.24 | 184002 |
| 2024-03-04 | 9.05 | $9.22 | 155729 |
| 2024-03-01 | 9.03 | $9.16 | 137800 |
| 2024-02-29 | 9.01 | $9.11 | 124110 |
| 2024-02-28 | 9.00 | $9.00 | 104300 |
| 2024-02-27 | 9.00 | $9.04 | 80911 |
| 2024-02-26 | 9.00 | $8.99 | 160700 |
| 2024-02-23 | 9.00 | $9.15 | 76100 |
| 2024-02-22 | 8.99 | $9.11 | 121501 |
| 2024-02-21 | 8.97 | $9.13 | 133537 |
| 2024-02-20 | 8.96 | $9.04 | 130200 |
| 2024-02-16 | 8.95 | $9.00 | 150341 |
| 2024-02-15 | 8.94 | $8.99 | 112400 |
| 2024-02-14 | 8.94 | $8.89 | 98300 |
| 2024-02-13 | 8.94 | $8.79 | 119400 |
| 2024-02-12 | 8.96 | $8.89 | 159096 |
| 2024-02-09 | 8.97 | $8.75 | 135342 |
| 2024-02-08 | 8.99 | $8.73 | 186939 |
| 2024-02-07 | 9.02 | $8.83 | 207100 |
| 2024-02-06 | 9.03 | $8.87 | 116414 |
| 2024-02-05 | 9.05 | $8.85 | 179715 |
| 2024-02-02 | 9.07 | $8.92 | 224601 |
| 2024-02-01 | 9.09 | $9.13 | 115321 |
| 2024-01-31 | 9.09 | $8.92 | 129238 |
| 2024-01-30 | 9.10 | $9.00 | 151013 |
| 2024-01-29 | 9.11 | $9.01 | 147834 |
| 2024-01-26 | 9.12 | $8.90 | 170113 |
| 2024-01-25 | 9.15 | $8.84 | 121900 |
| 2024-01-24 | 9.18 | $8.84 | 159700 |
| 2024-01-23 | 9.22 | $8.83 | 208851 |
| 2024-01-22 | 9.26 | $8.94 | 151900 |
| 2024-01-19 | 9.29 | $8.98 | 174200 |
| 2024-01-18 | 9.32 | $9.05 | 154102 |
| 2024-01-17 | 9.35 | $9.16 | 152400 |
| 2024-01-16 | 9.37 | $9.21 | 139700 |
| 2024-01-12 | 9.39 | $9.46 | 145700 |
| 2024-01-11 | 9.38 | $9.45 | 112402 |
| 2024-01-10 | 9.37 | $9.63 | 132900 |
| 2024-01-09 | 9.35 | $9.58 | 91649 |
| 2024-01-08 | 9.32 | $9.60 | 156200 |
| 2024-01-05 | 9.29 | $9.52 | 184900 |
| 2024-01-04 | 9.27 | $9.38 | 120500 |
| 2024-01-03 | 9.26 | $9.38 | 193806 |
| 2024-01-02 | 9.25 | $9.35 | 216429 |
| 2023-12-29 | 9.24 | $9.17 | 268919 |
| 2023-12-28 | 9.24 | $9.20 | 277500 |
| 2023-12-27 | 9.25 | $9.20 | 258925 |
| 2023-12-26 | 9.25 | $9.18 | 243300 |
| 2023-12-22 | 9.26 | $9.11 | 217207 |
| 2023-12-21 | 9.27 | $9.06 | 264119 |
| 2023-12-20 | 9.30 | $9.13 | 157402 |
| 2023-12-19 | 9.31 | $9.26 | 228106 |
| 2023-12-18 | 9.32 | $9.25 | 165700 |
| 2023-12-15 | 9.33 | $9.32 | 198000 |
| 2023-12-14 | 9.33 | $9.52 | 217800 |
| 2023-12-13 | 9.31 | $9.60 | 176100 |
| 2023-12-12 | 9.28 | $9.32 | 135646 |
| 2023-12-11 | 9.27 | $9.38 | 100500 |
| 2023-12-08 | 9.26 | $9.38 | 84909 |
| 2023-12-07 | 9.25 | $9.40 | 148900 |
| 2023-12-06 | 9.23 | $9.49 | 121200 |
| 2023-12-05 | 9.21 | $9.54 | 94107 |
| 2023-12-04 | 9.17 | $9.63 | 152450 |
| 2023-12-01 | 9.12 | $9.64 | 150600 |
| 2023-11-30 | 9.07 | $9.53 | 205523 |
| 2023-11-29 | 9.02 | $9.47 | 242700 |
| 2023-11-28 | 8.97 | $9.50 | 255104 |
| 2023-11-27 | 8.92 | $9.42 | 208047 |
| 2023-11-24 | 8.86 | $9.32 | 76133 |
| 2023-11-22 | 8.82 | $9.19 | 65600 |
| 2023-11-21 | 8.78 | $9.14 | 119425 |
| 2023-11-20 | 8.74 | $9.13 | 112506 |
| 2023-11-17 | 8.70 | $9.17 | 117300 |
| 2023-11-16 | 8.65 | $9.03 | 155900 |
| 2023-11-15 | 8.61 | $8.89 | 187121 |
| 2023-11-14 | 8.58 | $8.95 | 142400 |
| 2023-11-13 | 8.54 | $8.59 | 115643 |
| 2023-11-10 | 8.53 | $8.57 | 107512 |
| 2023-11-09 | 8.53 | $8.49 | 225600 |
| 2023-11-08 | 8.53 | $8.57 | 323900 |
| 2023-11-07 | 8.53 | $8.59 | 257900 |
| 2023-11-06 | 8.52 | $8.76 | 128200 |
| 2023-11-03 | 8.50 | $8.90 | 195300 |
| 2023-11-02 | 8.46 | $8.71 | 390800 |
| 2023-11-01 | 8.43 | $8.41 | 292900 |
| 2023-10-31 | 8.43 | $8.27 | 146237 |
| 2023-10-30 | 8.45 | $8.19 | 164700 |
| 2023-10-27 | 8.48 | $8.16 | 162400 |
| 2023-10-26 | 8.51 | $8.29 | 130816 |
| 2023-10-25 | 8.53 | $8.24 | 153200 |
| 2023-10-24 | 8.56 | $8.30 | 194900 |
| 2023-10-23 | 8.59 | $8.29 | 146100 |
| 2023-10-20 | 8.62 | $8.35 | 122939 |
| 2023-10-19 | 8.65 | $8.48 | 105804 |
| 2023-10-18 | 8.67 | $8.61 | 166300 |
| 2023-10-17 | 8.67 | $8.89 | 211800 |
| 2023-10-16 | 8.65 | $8.94 | 176213 |
| 2023-10-13 | 8.62 | $8.77 | 273500 |
| 2023-10-12 | 8.60 | $8.80 | 269330 |
| 2023-10-11 | 8.58 | $8.65 | 170241 |
| 2023-10-10 | 8.58 | $8.40 | 80800 |
| 2023-10-09 | 8.59 | $8.22 | 161000 |
| 2023-10-06 | 8.63 | $8.16 | 181710 |
| 2023-10-05 | 8.68 | $8.02 | 272900 |
| 2023-10-04 | 8.75 | $8.03 | 217116 |
| 2023-10-03 | 8.83 | $8.06 | 298846 |
| 2023-10-02 | 8.91 | $8.28 | 347922 |
| 2023-09-29 | 8.98 | $8.62 | 248100 |
| 2023-09-28 | 9.02 | $8.50 | 239300 |
| 2023-09-27 | 9.07 | $8.53 | 227200 |
| 2023-09-26 | 9.13 | $8.64 | 253300 |
| 2023-09-25 | 9.18 | $8.90 | 167000 |
| 2023-09-22 | 9.21 | $8.91 | 281433 |
| 2023-09-21 | 9.24 | $8.96 | 104829 |
| 2023-09-20 | 9.27 | $9.03 | 275830 |
| 2023-09-19 | 9.29 | $9.00 | 146139 |
| 2023-09-18 | 9.32 | $9.06 | 100326 |
| 2023-09-15 | 9.35 | $9.11 | 112100 |
| 2023-09-14 | 9.38 | $9.14 | 225844 |
| 2023-09-13 | 9.40 | $9.24 | 127433 |
| 2023-09-12 | 9.42 | $9.20 | 112327 |
| 2023-09-11 | 9.44 | $9.16 | 100826 |
| 2023-09-08 | 9.47 | $9.20 | 134320 |
| 2023-09-07 | 9.50 | $9.16 | 204600 |
| 2023-09-06 | 9.54 | $9.13 | 196200 |
| 2023-09-05 | 9.58 | $9.25 | 122841 |
| 2023-09-01 | 9.61 | $9.39 | 163613 |
| 2023-08-31 | 9.64 | $9.41 | 160200 |
| 2023-08-30 | 9.66 | $9.54 | 147500 |
| 2023-08-29 | 9.67 | $9.57 | 135538 |
| 2023-08-28 | 9.68 | $9.56 | 150900 |
| 2023-08-25 | 9.70 | $9.53 | 138234 |
| 2023-08-24 | 9.71 | $9.52 | 96713 |
| 2023-08-23 | 9.74 | $9.60 | 123300 |
| 2023-08-22 | 9.75 | $9.59 | 99407 |
| 2023-08-21 | 9.77 | $9.56 | 92800 |
| 2023-08-18 | 9.79 | $9.57 | 224500 |
| 2023-08-17 | 9.81 | $9.54 | 95838 |
| 2023-08-16 | 9.84 | $9.58 | 87620 |
| 2023-08-15 | 9.87 | $9.63 | 103100 |
| 2023-08-14 | 9.89 | $9.77 | 116802 |
| 2023-08-11 | 9.90 | $9.85 | 107300 |
| 2023-08-10 | 9.91 | $9.82 | 239300 |
| 2023-08-09 | 9.92 | $9.88 | 218947 |
| 2023-08-08 | 9.92 | $9.68 | 149317 |
| 2023-08-07 | 9.95 | $9.62 | 106400 |
| 2023-08-04 | 9.98 | $9.63 | 190535 |
| 2023-08-03 | 10.02 | $9.66 | 261900 |
| 2023-08-02 | 10.06 | $9.81 | 151508 |
| 2023-08-01 | 10.09 | $9.90 | 173900 |
| 2023-07-31 | 10.11 | $10.06 | 197506 |
| 2023-07-28 | 10.11 | $10.01 | 166610 |
| 2023-07-27 | 10.12 | $10.02 | 166449 |
| 2023-07-26 | 10.13 | $10.11 | 151619 |
| 2023-07-25 | 10.13 | $10.05 | 125136 |
| 2023-07-24 | 10.14 | $10.01 | 198328 |
| 2023-07-21 | 10.16 | $9.97 | 168000 |
| 2023-07-20 | 10.18 | $9.96 | 152620 |
| 2023-07-19 | 10.20 | $9.93 | 141700 |
| 2023-07-18 | 10.23 | $9.87 | 258609 |
| 2023-07-17 | 10.27 | $9.94 | 135500 |
| 2023-07-14 | 10.30 | $9.95 | 115801 |
| 2023-07-13 | 10.34 | $10.08 | 136621 |
| 2023-07-12 | 10.36 | $10.00 | 220205 |
| 2023-07-11 | 10.40 | $9.99 | 111000 |
| 2023-07-10 | 10.45 | $9.96 | 108404 |
| 2023-07-07 | 10.50 | $9.97 | 108800 |
| 2023-07-06 | 10.55 | $9.96 | 124400 |
| 2023-07-05 | 10.62 | $10.13 | 344637 |
| 2023-07-03 | 10.67 | $9.99 | 171909 |
| 2023-06-30 | 10.74 | $9.73 | 312900 |
| 2023-06-29 | 10.84 | $9.51 | 329100 |
| 2023-06-28 | 10.98 | $9.56 | 260602 |
| 2023-06-27 | 11.13 | $9.63 | 247700 |
| 2023-06-26 | 11.29 | $9.64 | 298905 |
| 2023-06-23 | 11.47 | $9.66 | 569900 |
| 2023-06-22 | 11.66 | $9.54 | 726300 |
| 2023-06-21 | 11.88 | $9.67 | 578600 |
| 2023-06-20 | 12.11 | $9.84 | 753900 |
| 2023-06-16 | 12.35 | $10.13 | 1.5M |
| 2023-06-15 | 12.59 | $12.72 | 156905 |
| 2023-06-14 | 12.57 | $12.47 | 78327 |
| 2023-06-13 | 12.58 | $12.76 | 89542 |
| 2023-06-12 | 12.56 | $12.75 | 67031 |
| 2023-06-09 | 12.54 | $12.88 | 43614 |
| 2023-06-08 | 12.51 | $13.00 | 97637 |
| 2023-06-07 | 12.46 | $12.95 | 141709 |
| 2023-06-06 | 12.40 | $12.88 | 62726 |
| 2023-06-05 | 12.35 | $12.74 | 72872 |
| 2023-06-02 | 12.31 | $12.60 | 88300 |
| 2023-06-01 | 12.28 | $12.25 | 98700 |
| 2023-05-31 | 12.29 | $12.03 | 107000 |
| 2023-05-30 | 12.31 | $12.00 | 75814 |
| 2023-05-26 | 12.35 | $12.05 | 81200 |
| 2023-05-25 | 12.38 | $11.97 | 127500 |
| 2023-05-24 | 12.42 | $12.15 | 82700 |
| 2023-05-23 | 12.45 | $12.20 | 117031 |
| 2023-05-22 | 12.48 | $12.19 | 60100 |
| 2023-05-19 | 12.51 | $12.25 | 29700 |
| 2023-05-18 | 12.53 | $12.25 | 45919 |
| 2023-05-17 | 12.56 | $12.25 | 42444 |
| 2023-05-16 | 12.60 | $12.21 | 79400 |
| 2023-05-15 | 12.64 | $12.42 | 62821 |
| 2023-05-12 | 12.66 | $12.51 | 45242 |
| 2023-05-11 | 12.68 | $12.43 | 57543 |
| 2023-05-10 | 12.70 | $12.56 | 38019 |
| 2023-05-09 | 12.72 | $12.48 | 59200 |
| 2023-05-08 | 12.74 | $12.50 | 43900 |
| 2023-05-05 | 12.77 | $12.54 | 42316 |
| 2023-05-04 | 12.79 | $12.30 | 89348 |
| 2023-05-03 | 12.85 | $12.30 | 64100 |
| 2023-05-02 | 12.90 | $12.48 | 69932 |
| 2023-05-01 | 12.95 | $12.71 | 61904 |
| 2023-04-28 | 12.97 | $12.75 | 42600 |
| 2023-04-27 | 13.00 | $12.65 | 83548 |
| 2023-04-26 | 13.03 | $12.58 | 82400 |
| 2023-04-25 | 13.08 | $12.80 | 80721 |
| 2023-04-24 | 13.11 | $13.02 | 36541 |
| 2023-04-21 | 13.12 | $12.98 | 50704 |
| 2023-04-20 | 13.13 | $13.01 | 50500 |
| 2023-04-19 | 13.15 | $13.03 | 54200 |
| 2023-04-18 | 13.16 | $13.00 | 67616 |
| 2023-04-17 | 13.17 | $13.01 | 71000 |
| 2023-04-14 | 13.19 | $13.09 | 91900 |
| 2023-04-13 | 13.20 | $13.25 | 76300 |
| 2023-04-12 | 13.20 | $13.34 | 48811 |
| 2023-04-11 | 13.18 | $13.42 | 55947 |
| 2023-04-10 | 13.16 | $13.38 | 73139 |
| 2023-04-06 | 13.13 | $13.44 | 50706 |
| 2023-04-05 | 13.10 | $13.47 | 63707 |
| 2023-04-04 | 13.06 | $13.26 | 46028 |
| 2023-04-03 | 13.04 | $13.31 | 67600 |
| 2023-03-31 | 13.01 | $13.33 | 200502 |
| 2023-03-30 | 12.98 | $12.98 | 88100 |
| 2023-03-29 | 12.98 | $12.74 | 92216 |
| 2023-03-28 | 13.01 | $12.51 | 73400 |
| 2023-03-27 | 13.06 | $12.41 | 109438 |
| 2023-03-24 | 13.13 | $12.21 | 107800 |
| 2023-03-23 | 13.22 | $12.04 | 146400 |
| 2023-03-22 | 13.35 | $12.36 | 228200 |
| 2023-03-21 | 13.45 | $12.71 | 179500 |
| 2023-03-20 | 13.53 | $12.90 | 98120 |
| 2023-03-17 | 13.59 | $12.99 | 190347 |
| 2023-03-16 | 13.66 | $13.33 | 87405 |
| 2023-03-15 | 13.69 | $13.13 | 125608 |
| 2023-03-14 | 13.75 | $13.52 | 85432 |
| 2023-03-13 | 13.78 | $13.65 | 179228 |
| 2023-03-10 | 13.79 | $13.60 | 133312 |
| 2023-03-09 | 13.81 | $13.78 | 106300 |
| 2023-03-08 | 13.81 | $13.99 | 50749 |
| 2023-03-07 | 13.79 | $13.82 | 87208 |
| 2023-03-06 | 13.79 | $13.97 | 64706 |
| 2023-03-03 | 13.77 | $13.92 | 74300 |
| 2023-03-02 | 13.76 | $13.71 | 61300 |
| 2023-03-01 | 13.76 | $13.62 | 74342 |
| 2023-02-28 | 13.78 | $13.65 | 61800 |
| 2023-02-27 | 13.79 | $13.80 | 71100 |
| 2023-02-24 | 13.79 | $13.87 | 63424 |
| 2023-02-23 | 13.78 | $13.86 | 58800 |
| 2023-02-22 | 13.77 | $13.76 | 58600 |
| 2023-02-21 | 13.77 | $13.81 | 119900 |
| 2023-02-17 | 13.77 | $13.73 | 60432 |
| 2023-02-16 | 13.77 | $13.74 | 58900 |
| 2023-02-15 | 13.78 | $13.77 | 58210 |
| 2023-02-14 | 13.78 | $13.72 | 68430 |
| 2023-02-13 | 13.78 | $13.71 | 132519 |
| 2023-02-10 | 13.79 | $13.68 | 46720 |
| 2023-02-09 | 13.80 | $13.49 | 55000 |
| 2023-02-08 | 13.84 | $13.66 | 40900 |
| 2023-02-07 | 13.86 | $13.87 | 42947 |
| 2023-02-06 | 13.85 | $13.80 | 69716 |
| 2023-02-03 | 13.86 | $13.84 | 67545 |
| 2023-02-02 | 13.86 | $14.12 | 41802 |
| 2023-02-01 | 13.84 | $14.15 | 80800 |
| 2023-01-31 | 13.80 | $14.04 | 50900 |
| 2023-01-30 | 13.78 | $13.84 | 50529 |
| 2023-01-27 | 13.77 | $13.90 | 77009 |
| 2023-01-26 | 13.76 | $13.86 | 61300 |
| 2023-01-25 | 13.75 | $13.73 | 96200 |
| 2023-01-24 | 13.75 | $13.86 | 92300 |
| 2023-01-23 | 13.74 | $13.95 | 74600 |
| 2023-01-20 | 13.71 | $13.83 | 34844 |
| 2023-01-19 | 13.70 | $13.65 | 54123 |
| 2023-01-18 | 13.71 | $13.69 | 60300 |
| 2023-01-17 | 13.71 | $14.02 | 57231 |
| 2023-01-13 | 13.68 | $14.01 | 87700 |
| 2023-01-12 | 13.64 | $14.15 | 97214 |
| 2023-01-11 | 13.59 | $14.16 | 63049 |
| 2023-01-10 | 13.53 | $14.05 | 41600 |
| 2023-01-09 | 13.47 | $13.95 | 93319 |
| 2023-01-06 | 13.42 | $13.81 | 79800 |
| 2023-01-05 | 13.38 | $13.37 | 66100 |
| 2023-01-04 | 13.38 | $13.71 | 71900 |
| 2023-01-03 | 13.35 | $13.46 | 76111 |
| 2022-12-30 | 13.34 | $13.51 | 234600 |
| 2022-12-29 | 13.32 | $13.58 | 73918 |
| 2022-12-28 | 13.29 | $13.36 | 106641 |
| 2022-12-27 | 13.28 | $13.48 | 61849 |
| 2022-12-23 | 13.26 | $13.51 | 93400 |
| 2022-12-22 | 13.24 | $13.18 | 127600 |
| 2022-12-21 | 13.24 | $13.29 | 71948 |
| 2022-12-20 | 13.24 | $12.83 | 70600 |
| 2022-12-19 | 13.28 | $12.73 | 77300 |
| 2022-12-16 | 13.34 | $12.86 | 120117 |
| 2022-12-15 | 13.39 | $13.10 | 99800 |
| 2022-12-14 | 13.42 | $13.33 | 89849 |
| 2022-12-13 | 13.43 | $13.60 | 162834 |
| 2022-12-12 | 13.41 | $13.44 | 171907 |
| 2022-12-09 | 13.40 | $13.20 | 74300 |
| 2022-12-08 | 13.43 | $13.28 | 106505 |
| 2022-12-07 | 13.44 | $13.31 | 86213 |
| 2022-12-06 | 13.46 | $13.33 | 56800 |
| 2022-12-05 | 13.47 | $13.39 | 75303 |
| 2022-12-02 | 13.48 | $13.75 | 44800 |
| 2022-12-01 | 13.45 | $13.70 | 89400 |
| 2022-11-30 | 13.42 | $13.60 | 128300 |
| 2022-11-29 | 13.40 | $13.35 | 57700 |
| 2022-11-28 | 13.41 | $13.45 | 73612 |
| 2022-11-25 | 13.40 | $13.51 | 33209 |
| 2022-11-23 | 13.39 | $13.50 | 72012 |
| 2022-11-22 | 13.38 | $13.46 | 55145 |
| 2022-11-21 | 13.37 | $13.38 | 69000 |
| 2022-11-18 | 13.37 | $13.50 | 63445 |
| 2022-11-17 | 13.36 | $13.31 | 80552 |
| 2022-11-16 | 13.37 | $13.51 | 37900 |
| 2022-11-15 | 13.35 | $13.44 | 70601 |
| 2022-11-14 | 13.34 | $13.59 | 59636 |
| 2022-11-11 | 13.31 | $13.91 | 55500 |
| 2022-11-10 | 13.25 | $13.83 | 60300 |
| 2022-11-09 | 13.19 | $13.13 | 44408 |
| 2022-11-08 | 13.20 | $13.47 | 39000 |
| 2022-11-07 | 13.17 | $13.33 | 61400 |
| 2022-11-04 | 13.15 | $13.50 | 47706 |
| 2022-11-03 | 13.12 | $13.36 | 38117 |
| 2022-11-02 | 13.09 | $13.29 | 54500 |
| 2022-11-01 | 13.07 | $13.40 | 49615 |
| 2022-10-31 | 13.03 | $13.26 | 63100 |
| 2022-10-28 | 13.01 | $13.34 | 89500 |
| 2022-10-27 | 12.97 | $13.10 | 64350 |
| 2022-10-26 | 12.96 | $13.00 | 65200 |
| 2022-10-25 | 12.96 | $12.88 | 66300 |
| 2022-10-24 | 12.97 | $12.64 | 48400 |
| 2022-10-21 | 13.00 | $12.70 | 71843 |
| 2022-10-20 | 13.03 | $12.69 | 78827 |
| 2022-10-19 | 13.07 | $12.82 | 59336 |
| 2022-10-18 | 13.09 | $12.89 | 63900 |
| 2022-10-17 | 13.11 | $12.67 | 80604 |
| 2022-10-14 | 13.16 | $12.30 | 114834 |
| 2022-10-13 | 13.25 | $12.71 | 122925 |
| 2022-10-12 | 13.31 | $12.39 | 102724 |
| 2022-10-11 | 13.41 | $12.60 | 74100 |
| 2022-10-10 | 13.49 | $12.69 | 79700 |
| 2022-10-07 | 13.57 | $12.70 | 67400 |
| 2022-10-06 | 13.67 | $12.97 | 51020 |
| 2022-10-05 | 13.74 | $13.46 | 56700 |
| 2022-10-04 | 13.77 | $13.81 | 65029 |
| 2022-10-03 | 13.77 | $13.25 | 74500 |
| 2022-09-30 | 13.82 | $12.80 | 204501 |
| 2022-09-29 | 13.93 | $12.95 | 81943 |
| 2022-09-28 | 14.03 | $13.18 | 155006 |
| 2022-09-27 | 14.12 | $12.66 | 88721 |
| 2022-09-26 | 14.27 | $12.77 | 165706 |
| 2022-09-23 | 14.43 | $13.13 | 132412 |
| 2022-09-22 | 14.57 | $13.74 | 62900 |
| 2022-09-21 | 14.65 | $13.99 | 62427 |
| 2022-09-20 | 14.72 | $14.04 | 56335 |
| 2022-09-19 | 14.80 | $14.20 | 61742 |
| 2022-09-16 | 14.86 | $14.26 | 63342 |
| 2022-09-15 | 14.92 | $14.52 | 125700 |
| 2022-09-14 | 14.97 | $14.95 | 66500 |
| 2022-09-13 | 14.97 | $15.23 | 97300 |
| 2022-09-12 | 14.94 | $15.45 | 98323 |
| 2022-09-09 | 14.89 | $15.27 | 59100 |
| 2022-09-08 | 14.84 | $15.07 | 23000 |
| 2022-09-07 | 14.82 | $15.05 | 57821 |
| 2022-09-06 | 14.80 | $14.82 | 49500 |
| 2022-09-02 | 14.79 | $14.79 | 70200 |
| 2022-09-01 | 14.79 | $14.74 | 35400 |
| 2022-08-31 | 14.80 | $14.64 | 71129 |
| 2022-08-30 | 14.82 | $14.60 | 88218 |
| 2022-08-29 | 14.84 | $14.91 | 51400 |
| 2022-08-26 | 14.83 | $14.89 | 77540 |
| 2022-08-25 | 14.83 | $15.30 | 43200 |
| 2022-08-24 | 14.78 | $15.12 | 41106 |
| 2022-08-23 | 14.74 | $14.87 | 42300 |
| 2022-08-22 | 14.73 | $14.87 | 100502 |
| 2022-08-19 | 14.71 | $15.08 | 41429 |
| 2022-08-18 | 14.67 | $15.14 | 50204 |
| 2022-08-17 | 14.63 | $15.00 | 50500 |
| 2022-08-16 | 14.59 | $15.20 | 76800 |
| 2022-08-15 | 14.52 | $15.08 | 78700 |
| 2022-08-12 | 14.46 | $15.06 | 75812 |
| 2022-08-11 | 14.40 | $14.93 | 68500 |
| 2022-08-10 | 14.34 | $14.93 | 81700 |
| 2022-08-09 | 14.28 | $14.79 | 65449 |
| 2022-08-08 | 14.23 | $14.64 | 63634 |
| 2022-08-05 | 14.19 | $14.57 | 40620 |
| 2022-08-04 | 14.14 | $14.70 | 44200 |
| 2022-08-03 | 14.09 | $14.70 | 43620 |
| 2022-08-02 | 14.02 | $14.64 | 85100 |
| 2022-08-01 | 13.96 | $14.57 | 49906 |
| 2022-07-29 | 13.89 | $14.55 | 81027 |
| 2022-07-28 | 13.82 | $14.29 | 127500 |
| 2022-07-27 | 13.77 | $14.18 | 46800 |
| 2022-07-26 | 13.73 | $14.15 | 35210 |
| 2022-07-25 | 13.69 | $14.12 | 25721 |
| 2022-07-22 | 13.64 | $13.95 | 80235 |
| 2022-07-21 | 13.61 | $13.59 | 47729 |
| 2022-07-20 | 13.61 | $13.72 | 64700 |
| 2022-07-19 | 13.60 | $13.66 | 43900 |
| 2022-07-18 | 13.59 | $13.40 | 44122 |
| 2022-07-15 | 13.61 | $13.36 | 37900 |
| 2022-07-14 | 13.64 | $13.25 | 45900 |
| 2022-07-13 | 13.68 | $13.41 | 45534 |
| 2022-07-12 | 13.71 | $13.21 | 89300 |
| 2022-07-11 | 13.76 | $13.48 | 48100 |
| 2022-07-08 | 13.79 | $13.55 | 69200 |
| 2022-07-07 | 13.81 | $13.68 | 83132 |
| 2022-07-06 | 13.83 | $13.58 | 68800 |
| 2022-07-05 | 13.85 | $13.63 | 75100 |
| 2022-07-01 | 13.88 | $14.08 | 63900 |
| 2022-06-30 | 13.86 | $13.90 | 190020 |
| 2022-06-29 | 13.85 | $13.68 | 82400 |
| 2022-06-28 | 13.87 | $13.67 | 102829 |
| 2022-06-27 | 13.89 | $13.49 | 73000 |
| 2022-06-24 | 13.93 | $13.27 | 72500 |
| 2022-06-23 | 14.00 | $12.75 | 132200 |
| 2022-06-22 | 14.14 | $12.52 | 114500 |
| 2022-06-21 | 14.31 | $12.91 | 114500 |
| 2022-06-17 | 14.45 | $12.71 | 172717 |
| 2022-06-16 | 14.64 | $13.07 | 226800 |
| 2022-06-15 | 14.80 | $13.81 | 148400 |
| 2022-06-14 | 14.91 | $13.47 | 255737 |
| 2022-06-13 | 15.06 | $14.75 | 322230 |
| 2022-06-10 | 15.09 | $15.12 | 94700 |
| 2022-06-09 | 15.09 | $14.96 | 89525 |
| 2022-06-08 | 15.10 | $15.24 | 81607 |
| 2022-06-07 | 15.09 | $15.37 | 52600 |
| 2022-06-06 | 15.06 | $15.13 | 109300 |
| 2022-06-03 | 15.05 | $15.23 | 44526 |
| 2022-06-02 | 15.03 | $15.29 | 65300 |
| 2022-06-01 | 15.00 | $15.25 | 85400 |
| 2022-05-31 | 14.98 | $15.29 | 60800 |
| 2022-05-27 | 14.94 | $15.59 | 78321 |
| 2022-05-26 | 14.87 | $15.35 | 130300 |
| 2022-05-25 | 14.82 | $15.27 | 102519 |
| 2022-05-24 | 14.78 | $15.09 | 78692 |
| 2022-05-23 | 14.74 | $14.98 | 92000 |
| 2022-05-20 | 14.72 | $14.95 | 66900 |
| 2022-05-19 | 14.69 | $14.97 | 148238 |
| 2022-05-18 | 14.67 | $14.71 | 75300 |
| 2022-05-17 | 14.66 | $14.91 | 60746 |
| 2022-05-16 | 14.64 | $14.51 | 72300 |
| 2022-05-13 | 14.65 | $14.44 | 69738 |
| 2022-05-12 | 14.67 | $14.24 | 65072 |
| 2022-05-11 | 14.72 | $14.57 | 93500 |
| 2022-05-10 | 14.73 | $14.40 | 95334 |
| 2022-05-09 | 14.77 | $14.71 | 55400 |
| 2022-05-06 | 14.77 | $14.80 | 100819 |
| 2022-05-05 | 14.77 | $14.45 | 69200 |
| 2022-05-04 | 14.80 | $14.77 | 53612 |
| 2022-05-03 | 14.81 | $14.51 | 78617 |
| 2022-05-02 | 14.84 | $14.24 | 90900 |
| 2022-04-29 | 14.90 | $14.23 | 82100 |
| 2022-04-28 | 14.97 | $14.82 | 53749 |
| 2022-04-27 | 14.99 | $14.76 | 97600 |
| 2022-04-26 | 15.01 | $14.60 | 64800 |
| 2022-04-25 | 15.05 | $14.73 | 83600 |
| 2022-04-22 | 15.09 | $14.97 | 99136 |
| 2022-04-21 | 15.10 | $15.24 | 121000 |
| 2022-04-20 | 15.08 | $15.45 | 95217 |
| 2022-04-19 | 15.04 | $15.29 | 115400 |
| 2022-04-18 | 15.02 | $15.32 | 100704 |
| 2022-04-14 | 14.99 | $15.08 | 92711 |
| 2022-04-13 | 14.98 | $15.17 | 59917 |
| 2022-04-12 | 14.96 | $15.13 | 77222 |
| 2022-04-11 | 14.94 | $15.09 | 53300 |
| 2022-04-08 | 14.92 | $15.33 | 58642 |
| 2022-04-07 | 14.88 | $15.17 | 89200 |
| 2022-04-06 | 14.85 | $15.44 | 65176 |
| 2022-04-05 | 14.79 | $15.02 | 58700 |
| 2022-04-04 | 14.76 | $15.12 | 80000 |
| 2022-04-01 | 14.73 | $15.30 | 63712 |
| 2022-03-31 | 14.67 | $15.18 | 207400 |
| 2022-03-30 | 14.61 | $15.10 | 144721 |
| 2022-03-29 | 14.56 | $14.94 | 97349 |
| 2022-03-28 | 14.52 | $14.74 | 97342 |
| 2022-03-25 | 14.50 | $14.57 | 69000 |
| 2022-03-24 | 14.49 | $14.34 | 261900 |
| 2022-03-23 | 14.50 | $14.57 | 46139 |
| 2022-03-22 | 14.50 | $14.53 | 115709 |
| 2022-03-21 | 14.49 | $14.53 | 58102 |
| 2022-03-18 | 14.49 | $14.22 | 134800 |
| 2022-03-17 | 14.52 | $14.41 | 122200 |
| 2022-03-16 | 14.53 | $14.30 | 66825 |
| 2022-03-15 | 14.55 | $14.22 | 146200 |
| 2022-03-14 | 14.59 | $14.45 | 107841 |
| 2022-03-11 | 14.60 | $15.04 | 123711 |
| 2022-03-10 | 14.56 | $15.10 | 102000 |
| 2022-03-09 | 14.50 | $14.98 | 129013 |
| 2022-03-08 | 14.45 | $14.86 | 124032 |
| 2022-03-07 | 14.41 | $14.73 | 125312 |
| 2022-03-04 | 14.37 | $14.72 | 100800 |
| 2022-03-03 | 14.34 | $14.59 | 100200 |
| 2022-03-02 | 14.31 | $14.57 | 95100 |
| 2022-03-01 | 14.28 | $14.39 | 144700 |
| 2022-02-28 | 14.27 | $14.57 | 147200 |
| 2022-02-25 | 14.24 | $14.53 | 117539 |
| 2022-02-24 | 14.21 | $14.20 | 158700 |
| 2022-02-23 | 14.21 | $13.96 | 122000 |
| 2022-02-22 | 14.24 | $14.10 | 85700 |
| 2022-02-18 | 14.25 | $14.46 | 84716 |
| 2022-02-17 | 14.23 | $14.39 | 90200 |
| 2022-02-16 | 14.21 | $14.44 | 98000 |
| 2022-02-15 | 14.19 | $14.38 | 108900 |
| 2022-02-14 | 14.17 | $14.21 | 78300 |
| 2022-02-11 | 14.16 | $13.98 | 102346 |
| 2022-02-10 | 14.18 | $13.85 | 127921 |
| 2022-02-09 | 14.21 | $14.16 | 133622 |
| 2022-02-08 | 14.22 | $13.99 | 134687 |
| 2022-02-07 | 14.24 | $14.03 | 109014 |
| 2022-02-04 | 14.27 | $14.26 | 101200 |
| 2022-02-03 | 14.27 | $14.44 | 85018 |
| 2022-02-02 | 14.25 | $14.70 | 98835 |
| 2022-02-01 | 14.20 | $14.50 | 80300 |
| 2022-01-31 | 14.17 | $14.48 | 146027 |
| 2022-01-28 | 14.14 | $14.27 | 115229 |
| 2022-01-27 | 14.13 | $13.99 | 71100 |
| 2022-01-26 | 14.14 | $13.94 | 97800 |
| 2022-01-25 | 14.16 | $13.94 | 96326 |
| 2022-01-24 | 14.18 | $14.05 | 231935 |
| 2022-01-21 | 14.20 | $14.09 | 118800 |
| 2022-01-20 | 14.21 | $14.33 | 72700 |
| 2022-01-19 | 14.20 | $14.37 | 132529 |
| 2022-01-18 | 14.18 | $14.30 | 87300 |
| 2022-01-14 | 14.17 | $14.40 | 55800 |
| 2022-01-13 | 14.14 | $14.35 | 42633 |
| 2022-01-12 | 14.12 | $14.35 | 88143 |
| 2022-01-11 | 14.09 | $14.15 | 90521 |
| 2022-01-10 | 14.09 | $14.20 | 80917 |
| 2022-01-07 | 14.08 | $14.16 | 85512 |
| 2022-01-06 | 14.07 | $14.14 | 70434 |
| 2022-01-05 | 14.06 | $14.14 | 68244 |
| 2022-01-04 | 14.05 | $14.35 | 81100 |
| 2022-01-03 | 14.02 | $14.36 | 94800 |
| 2021-12-31 | 13.99 | $14.43 | 202900 |
| 2021-12-30 | 13.94 | $14.20 | 81600 |
| 2021-12-29 | 13.91 | $14.07 | 95200 |
| 2021-12-28 | 13.89 | $13.84 | 91925 |
| 2021-12-27 | 13.90 | $13.81 | 87636 |
| 2021-12-23 | 13.91 | $13.82 | 49600 |
| 2021-12-22 | 13.92 | $13.67 | 60800 |
| 2021-12-21 | 13.95 | $13.64 | 72100 |
| 2021-12-20 | 13.98 | $13.48 | 154100 |
| 2021-12-17 | 14.03 | $13.50 | 105034 |
| 2021-12-16 | 14.09 | $13.60 | 119540 |
| 2021-12-15 | 14.14 | $13.72 | 131400 |
| 2021-12-14 | 14.18 | $13.81 | 116300 |
| 2021-12-13 | 14.22 | $14.04 | 141900 |
| 2021-12-10 | 14.24 | $14.38 | 110700 |
| 2021-12-09 | 14.22 | $14.32 | 70945 |
| 2021-12-08 | 14.21 | $14.43 | 67910 |
| 2021-12-07 | 14.19 | $14.48 | 67249 |
| 2021-12-06 | 14.16 | $14.28 | 83458 |
| 2021-12-03 | 14.15 | $14.08 | 101100 |
| 2021-12-02 | 14.16 | $14.11 | 109032 |
| 2021-12-01 | 14.16 | $13.95 | 104600 |
| 2021-11-30 | 14.18 | $14.02 | 122900 |
| 2021-11-29 | 14.20 | $14.24 | 55600 |
| 2021-11-26 | 14.20 | $14.11 | 67714 |
| 2021-11-24 | 14.20 | $14.32 | 41715 |
| 2021-11-23 | 14.19 | $14.25 | 62000 |
| 2021-11-22 | 14.19 | $14.09 | 61522 |
| 2021-11-19 | 14.20 | $13.95 | 76900 |
| 2021-11-18 | 14.22 | $13.97 | 195305 |
| 2021-11-17 | 14.25 | $14.23 | 87100 |
| 2021-11-16 | 14.25 | $14.31 | 74100 |
| 2021-11-15 | 14.24 | $14.31 | 87047 |
| 2021-11-12 | 14.24 | $14.20 | 57944 |
| 2021-11-11 | 14.24 | $14.24 | 235300 |
| 2021-11-10 | 14.24 | $14.46 | 46005 |
| 2021-11-09 | 14.22 | $14.45 | 71600 |
| 2021-11-08 | 14.20 | $14.43 | 49815 |
| 2021-11-05 | 14.17 | $14.25 | 58023 |
| 2021-11-04 | 14.16 | $14.22 | 64902 |
| 2021-11-03 | 14.16 | $14.32 | 53131 |
| 2021-11-02 | 14.14 | $14.34 | 70400 |
| 2021-11-01 | 14.12 | $14.40 | 96400 |
| 2021-10-29 | 14.09 | $14.26 | 110603 |
| 2021-10-28 | 14.07 | $14.39 | 64400 |
| 2021-10-27 | 14.04 | $14.29 | 44407 |
| 2021-10-26 | 14.01 | $14.28 | 69400 |
| 2021-10-25 | 13.98 | $14.28 | 82433 |
| 2021-10-22 | 13.95 | $14.26 | 58731 |
| 2021-10-21 | 13.92 | $14.18 | 70600 |
| 2021-10-20 | 13.89 | $14.28 | 75000 |
| 2021-10-19 | 13.85 | $14.06 | 96448 |
| 2021-10-18 | 13.82 | $14.09 | 82721 |
| 2021-10-15 | 13.80 | $14.12 | 65222 |
| 2021-10-14 | 13.76 | $13.99 | 107300 |
| 2021-10-13 | 13.74 | $13.87 | 64700 |
| 2021-10-12 | 13.73 | $13.79 | 52512 |
| 2021-10-11 | 13.72 | $13.72 | 64900 |
| 2021-10-08 | 13.72 | $13.71 | 61547 |
| 2021-10-07 | 13.72 | $13.62 | 94705 |
| 2021-10-06 | 13.73 | $13.67 | 103900 |
| 2021-10-05 | 13.74 | $13.54 | 61609 |
| 2021-10-04 | 13.76 | $13.56 | 93800 |
| 2021-10-01 | 13.78 | $13.49 | 111724 |
| 2021-09-30 | 13.81 | $13.42 | 207700 |
| 2021-09-29 | 13.85 | $13.36 | 69109 |
| 2021-09-28 | 13.90 | $13.26 | 109600 |
| 2021-09-27 | 13.97 | $13.44 | 107232 |
| 2021-09-24 | 14.02 | $13.31 | 89600 |
| 2021-09-23 | 14.10 | $13.39 | 99400 |
| 2021-09-22 | 14.17 | $13.34 | 132127 |
| 2021-09-21 | 14.26 | $13.43 | 69613 |
| 2021-09-20 | 14.35 | $13.40 | 203494 |
| 2021-09-17 | 14.45 | $13.75 | 176300 |
| 2021-09-16 | 14.52 | $14.06 | 109343 |
| 2021-09-15 | 14.57 | $14.13 | 81900 |
| 2021-09-14 | 14.61 | $14.15 | 177700 |
| 2021-09-13 | 14.66 | $14.81 | 147100 |
| 2021-09-10 | 14.65 | $14.81 | 125329 |
| 2021-09-09 | 14.63 | $14.65 | 78400 |
| 2021-09-08 | 14.63 | $14.75 | 121400 |
| 2021-09-07 | 14.61 | $14.76 | 141800 |
| 2021-09-03 | 14.60 | $14.91 | 75729 |
| 2021-09-02 | 14.57 | $14.93 | 95833 |
| 2021-09-01 | 14.53 | $14.82 | 127900 |
| 2021-08-31 | 14.50 | $14.61 | 97206 |
| 2021-08-30 | 14.49 | $14.57 | 86816 |
| 2021-08-27 | 14.48 | $14.59 | 60100 |
| 2021-08-26 | 14.46 | $14.51 | 77946 |
| 2021-08-25 | 14.46 | $14.59 | 64446 |
| 2021-08-24 | 14.45 | $14.55 | 59300 |
| 2021-08-23 | 14.44 | $14.51 | 102900 |
| 2021-08-20 | 14.43 | $14.43 | 50632 |
| 2021-08-19 | 14.43 | $14.33 | 94907 |
| 2021-08-18 | 14.44 | $14.49 | 89500 |
| 2021-08-17 | 14.43 | $14.47 | 106100 |
| 2021-08-16 | 14.43 | $14.68 | 114700 |
| 2021-08-13 | 14.40 | $14.62 | 57335 |
| 2021-08-12 | 14.38 | $14.65 | 49300 |
| 2021-08-11 | 14.35 | $14.59 | 98423 |
| 2021-08-10 | 14.32 | $14.40 | 64906 |
| 2021-08-09 | 14.32 | $14.26 | 58214 |
| 2021-08-06 | 14.32 | $14.25 | 68109 |
| 2021-08-05 | 14.33 | $14.23 | 60628 |
| 2021-08-04 | 14.34 | $14.07 | 149400 |
| 2021-08-03 | 14.37 | $14.22 | 59635 |
| 2021-08-02 | 14.38 | $14.18 | 97100 |
| 2021-07-30 | 14.40 | $14.18 | 63639 |
| 2021-07-29 | 14.43 | $14.30 | 70000 |
| 2021-07-28 | 14.44 | $14.35 | 69000 |
| 2021-07-27 | 14.45 | $14.43 | 91944 |
| 2021-07-26 | 14.45 | $14.48 | 95617 |
| 2021-07-23 | 14.45 | $14.45 | 98720 |
| 2021-07-22 | 14.45 | $14.48 | 49500 |
| 2021-07-21 | 14.45 | $14.48 | 132627 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
14.73
2026-07-17
Close Price
$14.72
Vol: 76400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.39
Average
12.42
Maximum
15.21
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.73 | $14.72 | 76400 |
| 2026-07-16 | 14.72 | $14.85 | 39030 |
| 2026-07-15 | 14.70 | $14.91 | 47425 |
| 2026-07-14 | 14.66 | $14.88 | 55000 |
| 2026-07-13 | 14.63 | $14.73 | 71900 |
| 2026-07-10 | 14.61 | $14.70 | 59737 |
| 2026-07-09 | 14.59 | $14.65 | 57011 |
| 2026-07-08 | 14.57 | $14.70 | 61512 |
| 2026-07-07 | 14.54 | $14.74 | 57800 |
| 2026-07-06 | 14.51 | $14.70 | 39300 |
| 2026-07-02 | 14.48 | $14.67 | 29510 |
| 2026-07-01 | 14.45 | $14.68 | 31400 |
| 2026-06-30 | 14.42 | $14.84 | 72900 |
| 2026-06-29 | 14.36 | $14.75 | 46900 |
| 2026-06-26 | 14.32 | $14.65 | 48415 |
| 2026-06-25 | 14.28 | $14.62 | 53534 |
| 2026-06-24 | 14.24 | $14.50 | 86449 |
| 2026-06-23 | 14.22 | $14.26 | 67148 |
| 2026-06-22 | 14.23 | $14.09 | 59500 |
| 2026-06-18 | 14.25 | $14.10 | 67400 |
| 2026-06-17 | 14.27 | $14.19 | 76833 |
| 2026-06-16 | 14.28 | $14.30 | 75734 |
| 2026-06-15 | 14.29 | $14.37 | 51812 |
| 2026-06-12 | 14.28 | $14.36 | 69024 |
| 2026-06-11 | 14.28 | $14.28 | 57600 |
| 2026-06-10 | 14.29 | $14.25 | 52100 |
| 2026-06-09 | 14.30 | $14.16 | 91400 |
| 2026-06-08 | 14.32 | $14.12 | 78200 |
| 2026-06-05 | 14.35 | $14.20 | 74904 |
| 2026-06-04 | 14.37 | $14.15 | 72300 |
| 2026-06-03 | 14.40 | $14.09 | 47519 |
| 2026-06-02 | 14.44 | $14.15 | 115700 |
| 2026-06-01 | 14.47 | $14.13 | 73320 |
| 2026-05-29 | 14.52 | $14.31 | 61412 |
| 2026-05-28 | 14.54 | $14.46 | 96137 |
| 2026-05-27 | 14.56 | $14.64 | 61003 |
| 2026-05-26 | 14.56 | $14.73 | 60323 |
| 2026-05-22 | 14.55 | $14.67 | 63000 |
| 2026-05-21 | 14.54 | $14.53 | 48805 |
| 2026-05-20 | 14.55 | $14.55 | 58028 |
| 2026-05-19 | 14.56 | $14.38 | 73800 |
| 2026-05-18 | 14.59 | $14.20 | 118000 |
| 2026-05-15 | 14.63 | $14.29 | 64237 |
| 2026-05-14 | 14.67 | $14.49 | 80525 |
| 2026-05-13 | 14.68 | $14.41 | 293534 |
| 2026-05-12 | 14.71 | $14.60 | 56334 |
| 2026-05-11 | 14.72 | $14.68 | 77302 |
| 2026-05-08 | 14.72 | $14.63 | 258800 |
| 2026-05-07 | 14.73 | $14.51 | 44600 |
| 2026-05-06 | 14.75 | $14.69 | 97300 |
| 2026-05-05 | 14.76 | $14.89 | 64000 |
| 2026-05-04 | 14.74 | $14.88 | 92500 |
| 2026-05-01 | 14.73 | $15.01 | 41820 |
| 2026-04-30 | 14.70 | $14.93 | 67241 |
| 2026-04-29 | 14.68 | $14.65 | 59030 |
| 2026-04-28 | 14.68 | $14.77 | 51200 |
| 2026-04-27 | 14.67 | $14.77 | 35546 |
| 2026-04-24 | 14.66 | $14.72 | 45449 |
| 2026-04-23 | 14.65 | $14.69 | 88923 |
| 2026-04-22 | 14.64 | $14.46 | 99700 |
| 2026-04-21 | 14.66 | $14.39 | 129200 |
| 2026-04-20 | 14.68 | $14.50 | 94816 |
| 2026-04-17 | 14.68 | $14.64 | 95700 |
| 2026-04-16 | 14.67 | $14.64 | 65819 |
| 2026-04-15 | 14.66 | $14.66 | 66700 |
| 2026-04-14 | 14.65 | $14.75 | 45900 |
| 2026-04-13 | 14.63 | $14.80 | 76922 |
| 2026-04-10 | 14.61 | $14.99 | 62200 |
| 2026-04-09 | 14.56 | $15.00 | 113900 |
| 2026-04-08 | 14.50 | $14.84 | 45800 |
| 2026-04-07 | 14.46 | $14.68 | 108200 |
| 2026-04-06 | 14.43 | $14.72 | 48700 |
| 2026-04-02 | 14.40 | $14.71 | 81138 |
| 2026-04-01 | 14.36 | $14.62 | 98421 |
| 2026-03-31 | 14.34 | $14.44 | 84400 |
| 2026-03-30 | 14.33 | $14.33 | 128800 |
| 2026-03-27 | 14.34 | $14.32 | 76820 |
| 2026-03-26 | 14.35 | $14.28 | 61939 |
| 2026-03-25 | 14.36 | $14.48 | 55542 |
| 2026-03-24 | 14.36 | $14.29 | 51600 |
| 2026-03-23 | 14.38 | $14.11 | 85300 |
| 2026-03-20 | 14.41 | $14.00 | 101604 |
| 2026-03-19 | 14.46 | $14.40 | 55622 |
| 2026-03-18 | 14.47 | $14.56 | 82500 |
| 2026-03-17 | 14.46 | $14.63 | 101600 |
| 2026-03-16 | 14.45 | $14.54 | 89100 |
| 2026-03-13 | 14.44 | $14.32 | 91926 |
| 2026-03-12 | 14.46 | $14.21 | 108200 |
| 2026-03-11 | 14.49 | $14.22 | 71709 |
| 2026-03-10 | 14.51 | $14.17 | 99007 |
| 2026-03-09 | 14.54 | $14.20 | 153523 |
| 2026-03-06 | 14.56 | $14.38 | 91430 |
| 2026-03-05 | 14.56 | $14.50 | 82653 |
| 2026-03-04 | 14.55 | $14.67 | 89521 |
| 2026-03-03 | 14.52 | $14.73 | 95237 |
| 2026-03-02 | 14.47 | $14.87 | 107007 |
| 2026-02-27 | 14.40 | $14.75 | 113000 |
| 2026-02-26 | 14.34 | $14.78 | 129400 |
| 2026-02-25 | 14.27 | $14.70 | 97900 |
| 2026-02-24 | 14.20 | $14.65 | 93106 |
| 2026-02-23 | 14.13 | $14.50 | 109249 |
| 2026-02-20 | 14.07 | $14.39 | 134549 |
| 2026-02-19 | 14.01 | $14.34 | 134143 |
| 2026-02-18 | 13.95 | $14.24 | 127723 |
| 2026-02-17 | 13.90 | $14.44 | 159300 |
| 2026-02-13 | 13.82 | $14.56 | 192000 |
| 2026-02-12 | 13.72 | $14.37 | 103400 |
| 2026-02-11 | 13.63 | $14.24 | 98681 |
| 2026-02-10 | 13.55 | $14.04 | 140242 |
| 2026-02-09 | 13.48 | $13.94 | 65806 |
| 2026-02-06 | 13.42 | $13.79 | 76744 |
| 2026-02-05 | 13.37 | $13.68 | 67400 |
| 2026-02-04 | 13.32 | $13.62 | 102901 |
| 2026-02-03 | 13.27 | $13.54 | 159239 |
| 2026-02-02 | 13.23 | $13.36 | 111300 |
| 2026-01-30 | 13.20 | $13.42 | 57000 |
| 2026-01-29 | 13.17 | $13.55 | 88900 |
| 2026-01-28 | 13.12 | $13.47 | 86500 |
| 2026-01-27 | 13.07 | $13.43 | 74023 |
| 2026-01-26 | 13.02 | $13.26 | 90200 |
| 2026-01-23 | 12.99 | $13.11 | 63722 |
| 2026-01-22 | 12.97 | $13.14 | 121700 |
| 2026-01-21 | 12.95 | $13.18 | 58000 |
| 2026-01-20 | 12.91 | $13.12 | 83500 |
| 2026-01-16 | 12.89 | $13.14 | 151177 |
| 2026-01-15 | 12.86 | $13.11 | 77300 |
| 2026-01-14 | 12.82 | $12.99 | 70316 |
| 2026-01-13 | 12.80 | $12.90 | 57320 |
| 2026-01-12 | 12.79 | $12.86 | 92300 |
| 2026-01-09 | 12.78 | $12.91 | 86228 |
| 2026-01-08 | 12.76 | $12.78 | 106300 |
| 2026-01-07 | 12.75 | $12.67 | 90622 |
| 2026-01-06 | 12.76 | $12.81 | 93600 |
| 2026-01-05 | 12.75 | $12.79 | 98010 |
| 2026-01-02 | 12.74 | $12.88 | 121600 |
| 2025-12-31 | 12.72 | $12.71 | 74800 |
| 2025-12-30 | 12.73 | $12.85 | 78824 |
| 2025-12-29 | 12.72 | $12.79 | 88500 |
| 2025-12-26 | 12.71 | $12.82 | 69842 |
| 2025-12-24 | 12.71 | $12.80 | 47642 |
| 2025-12-23 | 12.71 | $12.86 | 59300 |
| 2025-12-22 | 12.70 | $12.66 | 80907 |
| 2025-12-19 | 12.72 | $12.66 | 83800 |
| 2025-12-18 | 12.73 | $12.71 | 63333 |
| 2025-12-17 | 12.74 | $12.60 | 58800 |
| 2025-12-16 | 12.77 | $12.60 | 79300 |
| 2025-12-15 | 12.80 | $12.61 | 59843 |
| 2025-12-12 | 12.83 | $12.55 | 137835 |
| 2025-12-11 | 12.87 | $12.55 | 90800 |
| 2025-12-10 | 12.91 | $12.63 | 66844 |
| 2025-12-09 | 12.94 | $12.72 | 69000 |
| 2025-12-08 | 12.97 | $12.62 | 80600 |
| 2025-12-05 | 13.01 | $12.93 | 74209 |
| 2025-12-04 | 13.03 | $12.88 | 117400 |
| 2025-12-03 | 13.04 | $12.90 | 114922 |
| 2025-12-02 | 13.05 | $12.88 | 72920 |
| 2025-12-01 | 13.07 | $13.05 | 85041 |
| 2025-11-28 | 13.07 | $13.15 | 44933 |
| 2025-11-26 | 13.05 | $13.13 | 58237 |
| 2025-11-25 | 13.04 | $13.04 | 101000 |
| 2025-11-24 | 13.04 | $13.03 | 72300 |
| 2025-11-21 | 13.04 | $12.96 | 29700 |
| 2025-11-20 | 13.05 | $12.96 | 73139 |
| 2025-11-19 | 13.07 | $13.01 | 86400 |
| 2025-11-18 | 13.07 | $13.23 | 76600 |
| 2025-11-17 | 13.06 | $13.12 | 104500 |
| 2025-11-14 | 13.06 | $13.17 | 39500 |
| 2025-11-13 | 13.05 | $13.10 | 79103 |
| 2025-11-12 | 13.05 | $13.18 | 61200 |
| 2025-11-11 | 13.04 | $13.16 | 73840 |
| 2025-11-10 | 13.04 | $13.07 | 79248 |
| 2025-11-07 | 13.04 | $12.98 | 57100 |
| 2025-11-06 | 13.05 | $12.90 | 57900 |
| 2025-11-05 | 13.07 | $12.84 | 97514 |
| 2025-11-04 | 13.10 | $12.76 | 77600 |
| 2025-11-03 | 13.14 | $12.85 | 93913 |
| 2025-10-31 | 13.17 | $13.00 | 59201 |
| 2025-10-30 | 13.19 | $13.02 | 39000 |
| 2025-10-29 | 13.21 | $13.08 | 40301 |
| 2025-10-28 | 13.22 | $13.16 | 63841 |
| 2025-10-27 | 13.22 | $13.31 | 53800 |
| 2025-10-24 | 13.20 | $13.30 | 51410 |
| 2025-10-23 | 13.18 | $13.26 | 63300 |
| 2025-10-22 | 13.16 | $13.26 | 46100 |
| 2025-10-21 | 13.14 | $13.17 | 55543 |
| 2025-10-20 | 13.12 | $13.25 | 44539 |
| 2025-10-17 | 13.10 | $13.21 | 47800 |
| 2025-10-16 | 13.07 | $13.22 | 80100 |
| 2025-10-15 | 13.04 | $13.26 | 98768 |
| 2025-10-14 | 13.00 | $13.19 | 93700 |
| 2025-10-13 | 12.96 | $13.15 | 67402 |
| 2025-10-10 | 12.92 | $13.12 | 82514 |
| 2025-10-09 | 12.89 | $13.21 | 78200 |
| 2025-10-08 | 12.84 | $13.18 | 82940 |
| 2025-10-07 | 12.79 | $13.17 | 79919 |
| 2025-10-06 | 12.74 | $13.09 | 68526 |
| 2025-10-03 | 12.70 | $13.00 | 46700 |
| 2025-10-02 | 12.66 | $12.92 | 33107 |
| 2025-10-01 | 12.63 | $13.01 | 82347 |
| 2025-09-30 | 12.58 | $12.91 | 103319 |
| 2025-09-29 | 12.55 | $12.81 | 78500 |
| 2025-09-26 | 12.52 | $12.68 | 67615 |
| 2025-09-25 | 12.51 | $12.59 | 102030 |
| 2025-09-24 | 12.50 | $12.54 | 93717 |
| 2025-09-23 | 12.51 | $12.47 | 123234 |
| 2025-09-22 | 12.52 | $12.41 | 80100 |
| 2025-09-19 | 12.54 | $12.41 | 67900 |
| 2025-09-18 | 12.56 | $12.43 | 95100 |
| 2025-09-17 | 12.58 | $12.44 | 80443 |
| 2025-09-16 | 12.60 | $12.47 | 89343 |
| 2025-09-15 | 12.61 | $12.54 | 82100 |
| 2025-09-12 | 12.62 | $12.60 | 49900 |
| 2025-09-11 | 12.63 | $12.57 | 93700 |
| 2025-09-10 | 12.64 | $12.56 | 121011 |
| 2025-09-09 | 12.65 | $12.55 | 64131 |
| 2025-09-08 | 12.66 | $12.47 | 54000 |
| 2025-09-05 | 12.69 | $12.55 | 48800 |
| 2025-09-04 | 12.70 | $12.53 | 69000 |
| 2025-09-03 | 12.72 | $12.54 | 67300 |
| 2025-09-02 | 12.73 | $12.64 | 91316 |
| 2025-08-29 | 12.74 | $12.76 | 46623 |
| 2025-08-28 | 12.74 | $12.82 | 63624 |
| 2025-08-27 | 12.72 | $12.86 | 33588 |
| 2025-08-26 | 12.70 | $12.77 | 67007 |
| 2025-08-25 | 12.69 | $12.78 | 89843 |
| 2025-08-22 | 12.67 | $12.78 | 44200 |
| 2025-08-21 | 12.66 | $12.72 | 66100 |
| 2025-08-20 | 12.65 | $12.74 | 126700 |
| 2025-08-19 | 12.63 | $12.65 | 45602 |
| 2025-08-18 | 12.63 | $12.61 | 73015 |
| 2025-08-15 | 12.62 | $12.67 | 85123 |
| 2025-08-14 | 12.61 | $12.69 | 71547 |
| 2025-08-13 | 12.60 | $12.70 | 66521 |
| 2025-08-12 | 12.59 | $12.71 | 84900 |
| 2025-08-11 | 12.57 | $12.71 | 106800 |
| 2025-08-08 | 12.55 | $12.73 | 115800 |
| 2025-08-07 | 12.53 | $12.75 | 247819 |
| 2025-08-06 | 12.50 | $12.60 | 99400 |
| 2025-08-05 | 12.49 | $12.60 | 92900 |
| 2025-08-04 | 12.48 | $12.60 | 81100 |
| 2025-08-01 | 12.46 | $12.39 | 71800 |
| 2025-07-31 | 12.47 | $12.40 | 88938 |
| 2025-07-30 | 12.47 | $12.46 | 93933 |
| 2025-07-29 | 12.47 | $12.44 | 53700 |
| 2025-07-28 | 12.47 | $12.42 | 99031 |
| 2025-07-25 | 12.47 | $12.58 | 52600 |
| 2025-07-24 | 12.46 | $12.54 | 39400 |
| 2025-07-23 | 12.44 | $12.59 | 65501 |
| 2025-07-22 | 12.42 | $12.62 | 66806 |
| 2025-07-21 | 12.40 | $12.53 | 138431 |
| 2025-07-18 | 12.38 | $12.25 | 233200 |
| 2025-07-17 | 12.39 | $12.43 | 109400 |
| 2025-07-16 | 12.38 | $12.48 | 62545 |
| 2025-07-15 | 12.36 | $12.46 | 67700 |
| 2025-07-14 | 12.35 | $12.55 | 86600 |
| 2025-07-11 | 12.32 | $12.45 | 133031 |
| 2025-07-10 | 12.31 | $12.43 | 97025 |
| 2025-07-09 | 12.29 | $12.34 | 99425 |
| 2025-07-08 | 12.28 | $12.22 | 63842 |
| 2025-07-07 | 12.29 | $12.26 | 79224 |
| 2025-07-03 | 12.28 | $12.34 | 31608 |
| 2025-07-02 | 12.27 | $12.39 | 88849 |
| 2025-07-01 | 12.26 | $12.41 | 75000 |
| 2025-06-30 | 12.24 | $12.41 | 88521 |
| 2025-06-27 | 12.22 | $12.35 | 66600 |
| 2025-06-26 | 12.21 | $12.30 | 75200 |
| 2025-06-25 | 12.20 | $12.31 | 67418 |
| 2025-06-24 | 12.19 | $12.34 | 75400 |
| 2025-06-23 | 12.18 | $12.12 | 44100 |
| 2025-06-20 | 12.19 | $12.04 | 139900 |
| 2025-06-18 | 12.20 | $12.08 | 55400 |
| 2025-06-17 | 12.22 | $12.09 | 52818 |
| 2025-06-16 | 12.24 | $12.24 | 51526 |
| 2025-06-13 | 12.24 | $12.29 | 52200 |
| 2025-06-12 | 12.24 | $12.30 | 70634 |
| 2025-06-11 | 12.23 | $12.24 | 82700 |
| 2025-06-10 | 12.24 | $12.17 | 90600 |
| 2025-06-09 | 12.24 | $12.19 | 100249 |
| 2025-06-06 | 12.25 | $12.16 | 66300 |
| 2025-06-05 | 12.26 | $12.13 | 66900 |
| 2025-06-04 | 12.27 | $12.17 | 58200 |
| 2025-06-03 | 12.28 | $12.28 | 62000 |
| 2025-06-02 | 12.28 | $12.29 | 63700 |
| 2025-05-30 | 12.28 | $12.26 | 71800 |
| 2025-05-29 | 12.28 | $12.20 | 57700 |
| 2025-05-28 | 12.29 | $12.17 | 56900 |
| 2025-05-27 | 12.30 | $12.32 | 88704 |
| 2025-05-23 | 12.29 | $12.28 | 110700 |
| 2025-05-22 | 12.29 | $12.28 | 72300 |
| 2025-05-21 | 12.29 | $12.44 | 89300 |
| 2025-05-20 | 12.27 | $12.54 | 90311 |
| 2025-05-19 | 12.24 | $12.43 | 101908 |
| 2025-05-16 | 12.22 | $12.41 | 77540 |
| 2025-05-15 | 12.19 | $12.20 | 38709 |
| 2025-05-14 | 12.19 | $12.00 | 77443 |
| 2025-05-13 | 12.20 | $12.01 | 171000 |
| 2025-05-12 | 12.21 | $12.19 | 121436 |
| 2025-05-09 | 12.20 | $12.31 | 50822 |
| 2025-05-08 | 12.18 | $12.35 | 107400 |
| 2025-05-07 | 12.14 | $12.37 | 107448 |
| 2025-05-06 | 12.10 | $12.26 | 85687 |
| 2025-05-05 | 12.05 | $12.23 | 52029 |
| 2025-05-02 | 12.01 | $12.23 | 60300 |
| 2025-05-01 | 11.97 | $12.18 | 68184 |
| 2025-04-30 | 11.93 | $12.22 | 101200 |
| 2025-04-29 | 11.89 | $12.30 | 72200 |
| 2025-04-28 | 11.84 | $12.19 | 53700 |
| 2025-04-25 | 11.80 | $12.16 | 65100 |
| 2025-04-24 | 11.76 | $12.16 | 48045 |
| 2025-04-23 | 11.72 | $12.11 | 112336 |
| 2025-04-22 | 11.69 | $12.04 | 105816 |
| 2025-04-21 | 11.66 | $11.66 | 70344 |
| 2025-04-17 | 11.68 | $12.10 | 115923 |
| 2025-04-16 | 11.65 | $11.87 | 134544 |
| 2025-04-15 | 11.64 | $11.88 | 72313 |
| 2025-04-14 | 11.63 | $11.69 | 69900 |
| 2025-04-11 | 11.65 | $11.42 | 107044 |
| 2025-04-10 | 11.69 | $11.17 | 101012 |
| 2025-04-09 | 11.76 | $11.33 | 199748 |
| 2025-04-08 | 11.81 | $10.77 | 134700 |
| 2025-04-07 | 11.93 | $10.73 | 241800 |
| 2025-04-04 | 12.05 | $11.34 | 270912 |
| 2025-04-03 | 12.11 | $12.11 | 187616 |
| 2025-04-02 | 12.10 | $12.29 | 85200 |
| 2025-04-01 | 12.07 | $12.23 | 119700 |
| 2025-03-31 | 12.04 | $12.23 | 119100 |
| 2025-03-28 | 12.01 | $12.14 | 154533 |
| 2025-03-27 | 11.99 | $12.12 | 100700 |
| 2025-03-26 | 11.96 | $12.08 | 86400 |
| 2025-03-25 | 11.95 | $12.06 | 85300 |
| 2025-03-24 | 11.93 | $12.11 | 75900 |
| 2025-03-21 | 11.91 | $12.12 | 70200 |
| 2025-03-20 | 11.88 | $12.17 | 83500 |
| 2025-03-19 | 11.85 | $12.15 | 103200 |
| 2025-03-18 | 11.82 | $12.06 | 109309 |
| 2025-03-17 | 11.80 | $12.09 | 109507 |
| 2025-03-14 | 11.78 | $11.92 | 90305 |
| 2025-03-13 | 11.77 | $11.68 | 50130 |
| 2025-03-12 | 11.78 | $11.74 | 86429 |
| 2025-03-11 | 11.79 | $11.67 | 104400 |
| 2025-03-10 | 11.81 | $11.67 | 117422 |
| 2025-03-07 | 11.83 | $11.62 | 58500 |
| 2025-03-06 | 11.85 | $11.48 | 60901 |
| 2025-03-05 | 11.89 | $11.68 | 262747 |
| 2025-03-04 | 11.91 | $11.81 | 86347 |
| 2025-03-03 | 11.91 | $11.99 | 78434 |
| 2025-02-28 | 11.90 | $11.91 | 77000 |
| 2025-02-27 | 11.90 | $11.85 | 68000 |
| 2025-02-26 | 11.90 | $11.85 | 103100 |
| 2025-02-25 | 11.89 | $12.03 | 55400 |
| 2025-02-24 | 11.88 | $12.03 | 74600 |
| 2025-02-21 | 11.86 | $12.00 | 95000 |
| 2025-02-20 | 11.84 | $11.87 | 71710 |
| 2025-02-19 | 11.83 | $11.92 | 73800 |
| 2025-02-18 | 11.82 | $11.99 | 64400 |
| 2025-02-14 | 11.81 | $11.91 | 75300 |
| 2025-02-13 | 11.80 | $11.91 | 52500 |
| 2025-02-12 | 11.79 | $11.81 | 59600 |
| 2025-02-11 | 11.78 | $11.84 | 63035 |
| 2025-02-10 | 11.77 | $11.76 | 82247 |
| 2025-02-07 | 11.77 | $11.76 | 87010 |
| 2025-02-06 | 11.77 | $11.72 | 46800 |
| 2025-02-05 | 11.76 | $11.80 | 49543 |
| 2025-02-04 | 11.75 | $11.77 | 63502 |
| 2025-02-03 | 11.75 | $11.73 | 55300 |
| 2025-01-31 | 11.74 | $11.78 | 63521 |
| 2025-01-30 | 11.73 | $11.80 | 71900 |
| 2025-01-29 | 11.72 | $11.74 | 89618 |
| 2025-01-28 | 11.72 | $11.72 | 81900 |
| 2025-01-27 | 11.72 | $11.72 | 179632 |
| 2025-01-24 | 11.71 | $11.88 | 78415 |
| 2025-01-23 | 11.69 | $11.80 | 76631 |
| 2025-01-22 | 11.68 | $11.92 | 104600 |
| 2025-01-21 | 11.65 | $12.05 | 138300 |
| 2025-01-17 | 11.61 | $11.94 | 85600 |
| 2025-01-16 | 11.57 | $11.80 | 81512 |
| 2025-01-15 | 11.55 | $11.52 | 75600 |
| 2025-01-14 | 11.56 | $11.37 | 64407 |
| 2025-01-13 | 11.58 | $11.34 | 108121 |
| 2025-01-10 | 11.61 | $11.45 | 116600 |
| 2025-01-08 | 11.63 | $11.49 | 112320 |
| 2025-01-07 | 11.65 | $11.45 | 85833 |
| 2025-01-06 | 11.67 | $11.64 | 53111 |
| 2025-01-03 | 11.68 | $11.73 | 60900 |
| 2025-01-02 | 11.68 | $11.67 | 101400 |
| 2024-12-31 | 11.70 | $11.69 | 82629 |
| 2024-12-30 | 11.71 | $11.73 | 47306 |
| 2024-12-27 | 11.72 | $11.82 | 111736 |
| 2024-12-26 | 11.73 | $11.86 | 51300 |
| 2024-12-24 | 11.73 | $11.74 | 47326 |
| 2024-12-23 | 11.75 | $11.56 | 126800 |
| 2024-12-20 | 11.79 | $11.45 | 74700 |
| 2024-12-19 | 11.84 | $11.15 | 145505 |
| 2024-12-18 | 11.93 | $11.38 | 134300 |
| 2024-12-17 | 12.00 | $11.59 | 169731 |
| 2024-12-16 | 12.05 | $11.78 | 110300 |
| 2024-12-13 | 12.08 | $11.88 | 72500 |
| 2024-12-12 | 12.10 | $11.78 | 85717 |
| 2024-12-11 | 12.13 | $11.82 | 110000 |
| 2024-12-10 | 12.16 | $11.85 | 99132 |
| 2024-12-09 | 12.18 | $11.98 | 99633 |
| 2024-12-06 | 12.19 | $12.12 | 65805 |
| 2024-12-05 | 12.19 | $12.20 | 97800 |
| 2024-12-04 | 12.17 | $12.17 | 47000 |
| 2024-12-03 | 12.15 | $12.25 | 80449 |
| 2024-12-02 | 12.12 | $12.31 | 117600 |
| 2024-11-29 | 12.08 | $12.48 | 36131 |
| 2024-11-27 | 12.02 | $12.47 | 134228 |
| 2024-11-26 | 11.95 | $12.35 | 99200 |
| 2024-11-25 | 11.89 | $12.22 | 135507 |
| 2024-11-22 | 11.84 | $12.22 | 123943 |
| 2024-11-21 | 11.79 | $12.16 | 204100 |
| 2024-11-20 | 11.74 | $12.06 | 100746 |
| 2024-11-19 | 11.69 | $12.02 | 153400 |
| 2024-11-18 | 11.65 | $12.06 | 130044 |
| 2024-11-15 | 11.61 | $11.82 | 85317 |
| 2024-11-14 | 11.58 | $11.82 | 56029 |
| 2024-11-13 | 11.56 | $11.72 | 81900 |
| 2024-11-12 | 11.55 | $11.84 | 134529 |
| 2024-11-11 | 11.52 | $11.89 | 99300 |
| 2024-11-08 | 11.49 | $11.66 | 77206 |
| 2024-11-07 | 11.48 | $11.51 | 107400 |
| 2024-11-06 | 11.48 | $11.43 | 96020 |
| 2024-11-05 | 11.49 | $11.33 | 87318 |
| 2024-11-04 | 11.51 | $11.18 | 110944 |
| 2024-11-01 | 11.55 | $11.24 | 108518 |
| 2024-10-31 | 11.58 | $11.46 | 72700 |
| 2024-10-30 | 11.59 | $11.37 | 73534 |
| 2024-10-29 | 11.61 | $11.46 | 109600 |
| 2024-10-28 | 11.63 | $11.57 | 92900 |
| 2024-10-25 | 11.63 | $11.59 | 126300 |
| 2024-10-24 | 11.63 | $11.65 | 100400 |
| 2024-10-23 | 11.63 | $11.69 | 57810 |
| 2024-10-22 | 11.63 | $11.62 | 76247 |
| 2024-10-21 | 11.63 | $11.64 | 141700 |
| 2024-10-18 | 11.63 | $11.81 | 75500 |
| 2024-10-17 | 11.61 | $11.74 | 104000 |
| 2024-10-16 | 11.60 | $11.81 | 83745 |
| 2024-10-15 | 11.58 | $11.74 | 69625 |
| 2024-10-14 | 11.56 | $11.62 | 76500 |
| 2024-10-11 | 11.56 | $11.52 | 99012 |
| 2024-10-10 | 11.57 | $11.36 | 106500 |
| 2024-10-09 | 11.59 | $11.33 | 124736 |
| 2024-10-08 | 11.62 | $11.31 | 129100 |
| 2024-10-07 | 11.65 | $11.38 | 143927 |
| 2024-10-04 | 11.67 | $11.68 | 75634 |
| 2024-10-03 | 11.66 | $11.79 | 93214 |
| 2024-10-02 | 11.64 | $11.71 | 106216 |
| 2024-10-01 | 11.62 | $11.73 | 96738 |
| 2024-09-30 | 11.60 | $11.74 | 152200 |
| 2024-09-27 | 11.57 | $11.64 | 126905 |
| 2024-09-26 | 11.56 | $11.64 | 113200 |
| 2024-09-25 | 11.53 | $11.79 | 125900 |
| 2024-09-24 | 11.50 | $11.77 | 130400 |
| 2024-09-23 | 11.46 | $11.68 | 117500 |
| 2024-09-20 | 11.42 | $11.51 | 99300 |
| 2024-09-19 | 11.40 | $11.49 | 223400 |
| 2024-09-18 | 11.37 | $11.61 | 148715 |
| 2024-09-17 | 11.33 | $11.65 | 197500 |
| 2024-09-16 | 11.29 | $11.56 | 86900 |
| 2024-09-13 | 11.24 | $11.51 | 123200 |
| 2024-09-12 | 11.20 | $11.42 | 108500 |
| 2024-09-11 | 11.16 | $11.41 | 156137 |
| 2024-09-10 | 11.12 | $11.38 | 175329 |
| 2024-09-09 | 11.08 | $11.35 | 272300 |
| 2024-09-06 | 11.04 | $11.32 | 152200 |
| 2024-09-05 | 10.99 | $11.29 | 125400 |
| 2024-09-04 | 10.95 | $11.27 | 116600 |
| 2024-09-03 | 10.90 | $11.15 | 178931 |
| 2024-08-30 | 10.86 | $11.09 | 97123 |
| 2024-08-29 | 10.82 | $11.13 | 98518 |
| 2024-08-28 | 10.77 | $11.06 | 161686 |
| 2024-08-27 | 10.74 | $11.06 | 154200 |
| 2024-08-26 | 10.69 | $11.06 | 144819 |
| 2024-08-23 | 10.65 | $10.89 | 233103 |
| 2024-08-22 | 10.62 | $10.76 | 66300 |
| 2024-08-21 | 10.60 | $10.75 | 94400 |
| 2024-08-20 | 10.58 | $10.71 | 163710 |
| 2024-08-19 | 10.56 | $10.73 | 189200 |
| 2024-08-16 | 10.54 | $10.72 | 111148 |
| 2024-08-15 | 10.52 | $10.64 | 100900 |
| 2024-08-14 | 10.50 | $10.62 | 109800 |
| 2024-08-13 | 10.49 | $10.57 | 76900 |
| 2024-08-12 | 10.47 | $10.58 | 107911 |
| 2024-08-09 | 10.46 | $10.52 | 124525 |
| 2024-08-08 | 10.44 | $10.44 | 188203 |
| 2024-08-07 | 10.44 | $10.48 | 157939 |
| 2024-08-06 | 10.43 | $10.31 | 195221 |
| 2024-08-05 | 10.43 | $10.28 | 140600 |
| 2024-08-02 | 10.43 | $10.61 | 146600 |
| 2024-08-01 | 10.40 | $10.64 | 129017 |
| 2024-07-31 | 10.36 | $10.54 | 48826 |
| 2024-07-30 | 10.32 | $10.56 | 109700 |
| 2024-07-29 | 10.29 | $10.50 | 123700 |
| 2024-07-26 | 10.25 | $10.55 | 69140 |
| 2024-07-25 | 10.20 | $10.43 | 83400 |
| 2024-07-24 | 10.17 | $10.42 | 72500 |
| 2024-07-23 | 10.13 | $10.41 | 101144 |
| 2024-07-22 | 10.09 | $10.36 | 81100 |
| 2024-07-19 | 10.05 | $10.24 | 62300 |
| 2024-07-18 | 10.01 | $10.25 | 140600 |
| 2024-07-17 | 9.98 | $10.25 | 131017 |
| 2024-07-16 | 9.94 | $10.20 | 123715 |
| 2024-07-15 | 9.90 | $10.20 | 105825 |
| 2024-07-12 | 9.86 | $10.24 | 77300 |
| 2024-07-11 | 9.82 | $10.09 | 130100 |
| 2024-07-10 | 9.79 | $9.96 | 133800 |
| 2024-07-09 | 9.77 | $9.81 | 110644 |
| 2024-07-08 | 9.77 | $9.83 | 98900 |
| 2024-07-05 | 9.76 | $9.85 | 56400 |
| 2024-07-03 | 9.76 | $9.85 | 38843 |
| 2024-07-02 | 9.76 | $9.76 | 75001 |
| 2024-07-01 | 9.76 | $9.82 | 110200 |
| 2024-06-28 | 9.76 | $9.83 | 210400 |
| 2024-06-27 | 9.76 | $9.78 | 117908 |
| 2024-06-26 | 9.76 | $9.69 | 127131 |
| 2024-06-25 | 9.78 | $9.66 | 142200 |
| 2024-06-24 | 9.79 | $9.86 | 146200 |
| 2024-06-21 | 9.79 | $9.60 | 165100 |
| 2024-06-20 | 9.81 | $9.59 | 133200 |
| 2024-06-18 | 9.84 | $9.51 | 101931 |
| 2024-06-17 | 9.88 | $9.60 | 106700 |
| 2024-06-14 | 9.91 | $9.79 | 107036 |
| 2024-06-13 | 9.93 | $9.87 | 70629 |
| 2024-06-12 | 9.93 | $9.87 | 58735 |
| 2024-06-11 | 9.94 | $9.88 | 57000 |
| 2024-06-10 | 9.95 | $9.96 | 85500 |
| 2024-06-07 | 9.95 | $9.95 | 92200 |
| 2024-06-06 | 9.96 | $9.99 | 71427 |
| 2024-06-05 | 9.95 | $10.05 | 110800 |
| 2024-06-04 | 9.94 | $10.07 | 107300 |
| 2024-06-03 | 9.93 | $9.98 | 58400 |
| 2024-05-31 | 9.92 | $10.00 | 173710 |
| 2024-05-30 | 9.91 | $9.71 | 68100 |
| 2024-05-29 | 9.92 | $9.61 | 94200 |
| 2024-05-28 | 9.94 | $9.75 | 122200 |
| 2024-05-24 | 9.95 | $9.83 | 158500 |
| 2024-05-23 | 9.95 | $9.87 | 131134 |
| 2024-05-22 | 9.94 | $10.02 | 257438 |
| 2024-05-21 | 9.91 | $10.26 | 130047 |
| 2024-05-20 | 9.86 | $10.16 | 157226 |
| 2024-05-17 | 9.81 | $10.22 | 142100 |
| 2024-05-16 | 9.75 | $10.12 | 91311 |
| 2024-05-15 | 9.70 | $10.03 | 209700 |
| 2024-05-14 | 9.65 | $9.98 | 95843 |
| 2024-05-13 | 9.60 | $9.91 | 153700 |
| 2024-05-10 | 9.55 | $9.92 | 165400 |
| 2024-05-09 | 9.50 | $9.95 | 175600 |
| 2024-05-08 | 9.44 | $9.82 | 117419 |
| 2024-05-07 | 9.39 | $9.69 | 159607 |
| 2024-05-06 | 9.35 | $9.59 | 105100 |
| 2024-05-03 | 9.31 | $9.49 | 110414 |
| 2024-05-02 | 9.29 | $9.43 | 92013 |
| 2024-05-01 | 9.27 | $9.38 | 184500 |
| 2024-04-30 | 9.26 | $9.30 | 172124 |
| 2024-04-29 | 9.26 | $9.39 | 123200 |
| 2024-04-26 | 9.24 | $9.36 | 79132 |
| 2024-04-25 | 9.24 | $9.43 | 69800 |
| 2024-04-24 | 9.22 | $9.46 | 220400 |
| 2024-04-23 | 9.20 | $9.46 | 145219 |
| 2024-04-22 | 9.18 | $9.37 | 81300 |
| 2024-04-19 | 9.17 | $9.23 | 149100 |
| 2024-04-18 | 9.17 | $9.09 | 75831 |
| 2024-04-17 | 9.19 | $8.93 | 136103 |
| 2024-04-16 | 9.22 | $8.88 | 150584 |
| 2024-04-15 | 9.26 | $8.85 | 90526 |
| 2024-04-12 | 9.30 | $8.95 | 116036 |
| 2024-04-11 | 9.33 | $9.10 | 108600 |
| 2024-04-10 | 9.35 | $9.15 | 165021 |
| 2024-04-09 | 9.37 | $9.41 | 83200 |
| 2024-04-08 | 9.36 | $9.40 | 77141 |
| 2024-04-05 | 9.36 | $9.36 | 147200 |
| 2024-04-04 | 9.35 | $9.47 | 293023 |
| 2024-04-03 | 9.34 | $9.42 | 138602 |
| 2024-04-02 | 9.33 | $9.50 | 133612 |
| 2024-04-01 | 9.31 | $9.46 | 160700 |
| 2024-03-28 | 9.30 | $9.56 | 292907 |
| 2024-03-27 | 9.27 | $9.43 | 217537 |
| 2024-03-26 | 9.26 | $9.19 | 167300 |
| 2024-03-25 | 9.26 | $9.21 | 147000 |
| 2024-03-22 | 9.26 | $9.17 | 135700 |
| 2024-03-21 | 9.27 | $9.25 | 95400 |
| 2024-03-20 | 9.27 | $9.23 | 162200 |
| 2024-03-19 | 9.27 | $9.26 | 82710 |
| 2024-03-18 | 9.26 | $9.17 | 103745 |
| 2024-03-15 | 9.27 | $9.14 | 87600 |
| 2024-03-14 | 9.27 | $9.13 | 157400 |
| 2024-03-13 | 9.28 | $9.46 | 125100 |
| 2024-03-12 | 9.25 | $9.46 | 204349 |
| 2024-03-11 | 9.21 | $9.46 | 195000 |
| 2024-03-08 | 9.18 | $9.42 | 153536 |
| 2024-03-07 | 9.14 | $9.44 | 127507 |
| 2024-03-06 | 9.10 | $9.36 | 147600 |
| 2024-03-05 | 9.07 | $9.24 | 184002 |
| 2024-03-04 | 9.04 | $9.22 | 155729 |
| 2024-03-01 | 9.02 | $9.16 | 137800 |
| 2024-02-29 | 9.00 | $9.11 | 124110 |
| 2024-02-28 | 8.98 | $9.00 | 104300 |
| 2024-02-27 | 8.98 | $9.04 | 80911 |
| 2024-02-26 | 8.97 | $8.99 | 160700 |
| 2024-02-23 | 8.97 | $9.15 | 76100 |
| 2024-02-22 | 8.95 | $9.11 | 121501 |
| 2024-02-21 | 8.93 | $9.13 | 133537 |
| 2024-02-20 | 8.91 | $9.04 | 130200 |
| 2024-02-16 | 8.89 | $9.00 | 150341 |
| 2024-02-15 | 8.88 | $8.99 | 112400 |
| 2024-02-14 | 8.87 | $8.89 | 98300 |
| 2024-02-13 | 8.88 | $8.79 | 119400 |
| 2024-02-12 | 8.89 | $8.89 | 159096 |
| 2024-02-09 | 8.90 | $8.75 | 135342 |
| 2024-02-08 | 8.92 | $8.73 | 186939 |
| 2024-02-07 | 8.95 | $8.83 | 207100 |
| 2024-02-06 | 8.97 | $8.87 | 116414 |
| 2024-02-05 | 9.00 | $8.85 | 179715 |
| 2024-02-02 | 9.02 | $8.92 | 224601 |
| 2024-02-01 | 9.05 | $9.13 | 115321 |
| 2024-01-31 | 9.05 | $8.92 | 129238 |
| 2024-01-30 | 9.08 | $9.00 | 151013 |
| 2024-01-29 | 9.10 | $9.01 | 147834 |
| 2024-01-26 | 9.12 | $8.90 | 170113 |
| 2024-01-25 | 9.15 | $8.84 | 121900 |
| 2024-01-24 | 9.19 | $8.84 | 159700 |
| 2024-01-23 | 9.23 | $8.83 | 208851 |
| 2024-01-22 | 9.28 | $8.94 | 151900 |
| 2024-01-19 | 9.31 | $8.98 | 174200 |
| 2024-01-18 | 9.34 | $9.05 | 154102 |
| 2024-01-17 | 9.37 | $9.16 | 152400 |
| 2024-01-16 | 9.38 | $9.21 | 139700 |
| 2024-01-12 | 9.39 | $9.46 | 145700 |
| 2024-01-11 | 9.38 | $9.45 | 112402 |
| 2024-01-10 | 9.37 | $9.63 | 132900 |
| 2024-01-09 | 9.34 | $9.58 | 91649 |
| 2024-01-08 | 9.32 | $9.60 | 156200 |
| 2024-01-05 | 9.29 | $9.52 | 184900 |
| 2024-01-04 | 9.27 | $9.38 | 120500 |
| 2024-01-03 | 9.26 | $9.38 | 193806 |
| 2024-01-02 | 9.26 | $9.35 | 216429 |
| 2023-12-29 | 9.26 | $9.17 | 268919 |
| 2023-12-28 | 9.27 | $9.20 | 277500 |
| 2023-12-27 | 9.29 | $9.20 | 258925 |
| 2023-12-26 | 9.31 | $9.18 | 243300 |
| 2023-12-22 | 9.33 | $9.11 | 217207 |
| 2023-12-21 | 9.36 | $9.06 | 264119 |
| 2023-12-20 | 9.39 | $9.13 | 157402 |
| 2023-12-19 | 9.42 | $9.26 | 228106 |
| 2023-12-18 | 9.43 | $9.25 | 165700 |
| 2023-12-15 | 9.45 | $9.32 | 198000 |
| 2023-12-14 | 9.45 | $9.52 | 217800 |
| 2023-12-13 | 9.44 | $9.60 | 176100 |
| 2023-12-12 | 9.41 | $9.32 | 135646 |
| 2023-12-11 | 9.41 | $9.38 | 100500 |
| 2023-12-08 | 9.40 | $9.38 | 84909 |
| 2023-12-07 | 9.38 | $9.40 | 148900 |
| 2023-12-06 | 9.36 | $9.49 | 121200 |
| 2023-12-05 | 9.32 | $9.54 | 94107 |
| 2023-12-04 | 9.28 | $9.63 | 152450 |
| 2023-12-01 | 9.22 | $9.64 | 150600 |
| 2023-11-30 | 9.16 | $9.53 | 205523 |
| 2023-11-29 | 9.10 | $9.47 | 242700 |
| 2023-11-28 | 9.05 | $9.50 | 255104 |
| 2023-11-27 | 8.98 | $9.42 | 208047 |
| 2023-11-24 | 8.92 | $9.32 | 76133 |
| 2023-11-22 | 8.86 | $9.19 | 65600 |
| 2023-11-21 | 8.81 | $9.14 | 119425 |
| 2023-11-20 | 8.76 | $9.13 | 112506 |
| 2023-11-17 | 8.71 | $9.17 | 117300 |
| 2023-11-16 | 8.64 | $9.03 | 155900 |
| 2023-11-15 | 8.59 | $8.89 | 187121 |
| 2023-11-14 | 8.56 | $8.95 | 142400 |
| 2023-11-13 | 8.51 | $8.59 | 115643 |
| 2023-11-10 | 8.50 | $8.57 | 107512 |
| 2023-11-09 | 8.50 | $8.49 | 225600 |
| 2023-11-08 | 8.50 | $8.57 | 323900 |
| 2023-11-07 | 8.50 | $8.59 | 257900 |
| 2023-11-06 | 8.49 | $8.76 | 128200 |
| 2023-11-03 | 8.46 | $8.90 | 195300 |
| 2023-11-02 | 8.42 | $8.71 | 390800 |
| 2023-11-01 | 8.39 | $8.41 | 292900 |
| 2023-10-31 | 8.39 | $8.27 | 146237 |
| 2023-10-30 | 8.41 | $8.19 | 164700 |
| 2023-10-27 | 8.43 | $8.16 | 162400 |
| 2023-10-26 | 8.45 | $8.29 | 130816 |
| 2023-10-25 | 8.46 | $8.24 | 153200 |
| 2023-10-24 | 8.48 | $8.30 | 194900 |
| 2023-10-23 | 8.50 | $8.29 | 146100 |
| 2023-10-20 | 8.52 | $8.35 | 122939 |
| 2023-10-19 | 8.53 | $8.48 | 105804 |
| 2023-10-18 | 8.54 | $8.61 | 166300 |
| 2023-10-17 | 8.54 | $8.89 | 211800 |
| 2023-10-16 | 8.51 | $8.94 | 176213 |
| 2023-10-13 | 8.47 | $8.77 | 273500 |
| 2023-10-12 | 8.45 | $8.80 | 269330 |
| 2023-10-11 | 8.44 | $8.65 | 170241 |
| 2023-10-10 | 8.44 | $8.40 | 80800 |
| 2023-10-09 | 8.46 | $8.22 | 161000 |
| 2023-10-06 | 8.51 | $8.16 | 181710 |
| 2023-10-05 | 8.57 | $8.02 | 272900 |
| 2023-10-04 | 8.65 | $8.03 | 217116 |
| 2023-10-03 | 8.73 | $8.06 | 298846 |
| 2023-10-02 | 8.81 | $8.28 | 347922 |
| 2023-09-29 | 8.88 | $8.62 | 248100 |
| 2023-09-28 | 8.92 | $8.50 | 239300 |
| 2023-09-27 | 8.98 | $8.53 | 227200 |
| 2023-09-26 | 9.04 | $8.64 | 253300 |
| 2023-09-25 | 9.09 | $8.90 | 167000 |
| 2023-09-22 | 9.12 | $8.91 | 281433 |
| 2023-09-21 | 9.16 | $8.96 | 104829 |
| 2023-09-20 | 9.19 | $9.03 | 275830 |
| 2023-09-19 | 9.22 | $9.00 | 146139 |
| 2023-09-18 | 9.25 | $9.06 | 100326 |
| 2023-09-15 | 9.28 | $9.11 | 112100 |
| 2023-09-14 | 9.31 | $9.14 | 225844 |
| 2023-09-13 | 9.33 | $9.24 | 127433 |
| 2023-09-12 | 9.35 | $9.20 | 112327 |
| 2023-09-11 | 9.38 | $9.16 | 100826 |
| 2023-09-08 | 9.41 | $9.20 | 134320 |
| 2023-09-07 | 9.44 | $9.16 | 204600 |
| 2023-09-06 | 9.48 | $9.13 | 196200 |
| 2023-09-05 | 9.52 | $9.25 | 122841 |
| 2023-09-01 | 9.56 | $9.39 | 163613 |
| 2023-08-31 | 9.58 | $9.41 | 160200 |
| 2023-08-30 | 9.60 | $9.54 | 147500 |
| 2023-08-29 | 9.61 | $9.57 | 135538 |
| 2023-08-28 | 9.62 | $9.56 | 150900 |
| 2023-08-25 | 9.63 | $9.53 | 138234 |
| 2023-08-24 | 9.65 | $9.52 | 96713 |
| 2023-08-23 | 9.67 | $9.60 | 123300 |
| 2023-08-22 | 9.68 | $9.59 | 99407 |
| 2023-08-21 | 9.70 | $9.56 | 92800 |
| 2023-08-18 | 9.73 | $9.57 | 224500 |
| 2023-08-17 | 9.75 | $9.54 | 95838 |
| 2023-08-16 | 9.78 | $9.58 | 87620 |
| 2023-08-15 | 9.81 | $9.63 | 103100 |
| 2023-08-14 | 9.83 | $9.77 | 116802 |
| 2023-08-11 | 9.84 | $9.85 | 107300 |
| 2023-08-10 | 9.85 | $9.82 | 239300 |
| 2023-08-09 | 9.86 | $9.88 | 218947 |
| 2023-08-08 | 9.86 | $9.68 | 149317 |
| 2023-08-07 | 9.88 | $9.62 | 106400 |
| 2023-08-04 | 9.91 | $9.63 | 190535 |
| 2023-08-03 | 9.95 | $9.66 | 261900 |
| 2023-08-02 | 9.98 | $9.81 | 151508 |
| 2023-08-01 | 9.99 | $9.90 | 173900 |
| 2023-07-31 | 10.00 | $10.06 | 197506 |
| 2023-07-28 | 10.00 | $10.01 | 166610 |
| 2023-07-27 | 9.99 | $10.02 | 166449 |
| 2023-07-26 | 9.98 | $10.11 | 151619 |
| 2023-07-25 | 9.96 | $10.05 | 125136 |
| 2023-07-24 | 9.95 | $10.01 | 198328 |
| 2023-07-21 | 9.93 | $9.97 | 168000 |
| 2023-07-20 | 9.92 | $9.96 | 152620 |
| 2023-07-19 | 9.91 | $9.93 | 141700 |
| 2023-07-18 | 9.90 | $9.87 | 258609 |
| 2023-07-17 | 9.90 | $9.94 | 135500 |
| 2023-07-14 | 9.90 | $9.95 | 115801 |
| 2023-07-13 | 9.92 | $10.08 | 136621 |
| 2023-07-12 | 9.93 | $10.00 | 220205 |
| 2023-07-11 | 9.97 | $9.99 | 111000 |
| 2023-07-10 | 10.02 | $9.96 | 108404 |
| 2023-07-07 | 10.09 | $9.97 | 108800 |
| 2023-07-06 | 10.17 | $9.96 | 124400 |
| 2023-07-05 | 10.27 | $10.13 | 344637 |
| 2023-07-03 | 10.36 | $9.99 | 171909 |
| 2023-06-30 | 10.48 | $9.73 | 312900 |
| 2023-06-29 | 10.63 | $9.51 | 329100 |
| 2023-06-28 | 10.82 | $9.56 | 260602 |
| 2023-06-27 | 11.02 | $9.63 | 247700 |
| 2023-06-26 | 11.22 | $9.64 | 298905 |
| 2023-06-23 | 11.43 | $9.66 | 569900 |
| 2023-06-22 | 11.65 | $9.54 | 726300 |
| 2023-06-21 | 11.89 | $9.67 | 578600 |
| 2023-06-20 | 12.13 | $9.84 | 753900 |
| 2023-06-16 | 12.37 | $10.13 | 1.5M |
| 2023-06-15 | 12.59 | $12.72 | 156905 |
| 2023-06-14 | 12.57 | $12.47 | 78327 |
| 2023-06-13 | 12.56 | $12.76 | 89542 |
| 2023-06-12 | 12.53 | $12.75 | 67031 |
| 2023-06-09 | 12.49 | $12.88 | 43614 |
| 2023-06-08 | 12.44 | $13.00 | 97637 |
| 2023-06-07 | 12.38 | $12.95 | 141709 |
| 2023-06-06 | 12.32 | $12.88 | 62726 |
| 2023-06-05 | 12.27 | $12.74 | 72872 |
| 2023-06-02 | 12.22 | $12.60 | 88300 |
| 2023-06-01 | 12.19 | $12.25 | 98700 |
| 2023-05-31 | 12.20 | $12.03 | 107000 |
| 2023-05-30 | 12.22 | $12.00 | 75814 |
| 2023-05-26 | 12.25 | $12.05 | 81200 |
| 2023-05-25 | 12.29 | $11.97 | 127500 |
| 2023-05-24 | 12.33 | $12.15 | 82700 |
| 2023-05-23 | 12.35 | $12.20 | 117031 |
| 2023-05-22 | 12.38 | $12.19 | 60100 |
| 2023-05-19 | 12.41 | $12.25 | 29700 |
| 2023-05-18 | 12.43 | $12.25 | 45919 |
| 2023-05-17 | 12.47 | $12.25 | 42444 |
| 2023-05-16 | 12.50 | $12.21 | 79400 |
| 2023-05-15 | 12.54 | $12.42 | 62821 |
| 2023-05-12 | 12.57 | $12.51 | 45242 |
| 2023-05-11 | 12.59 | $12.43 | 57543 |
| 2023-05-10 | 12.62 | $12.56 | 38019 |
| 2023-05-09 | 12.64 | $12.48 | 59200 |
| 2023-05-08 | 12.67 | $12.50 | 43900 |
| 2023-05-05 | 12.71 | $12.54 | 42316 |
| 2023-05-04 | 12.75 | $12.30 | 89348 |
| 2023-05-03 | 12.81 | $12.30 | 64100 |
| 2023-05-02 | 12.88 | $12.48 | 69932 |
| 2023-05-01 | 12.94 | $12.71 | 61904 |
| 2023-04-28 | 12.98 | $12.75 | 42600 |
| 2023-04-27 | 13.01 | $12.65 | 83548 |
| 2023-04-26 | 13.06 | $12.58 | 82400 |
| 2023-04-25 | 13.11 | $12.80 | 80721 |
| 2023-04-24 | 13.14 | $13.02 | 36541 |
| 2023-04-21 | 13.14 | $12.98 | 50704 |
| 2023-04-20 | 13.14 | $13.01 | 50500 |
| 2023-04-19 | 13.14 | $13.03 | 54200 |
| 2023-04-18 | 13.13 | $13.00 | 67616 |
| 2023-04-17 | 13.13 | $13.01 | 71000 |
| 2023-04-14 | 13.12 | $13.09 | 91900 |
| 2023-04-13 | 13.11 | $13.25 | 76300 |
| 2023-04-12 | 13.09 | $13.34 | 48811 |
| 2023-04-11 | 13.05 | $13.42 | 55947 |
| 2023-04-10 | 13.01 | $13.38 | 73139 |
| 2023-04-06 | 12.97 | $13.44 | 50706 |
| 2023-04-05 | 12.93 | $13.47 | 63707 |
| 2023-04-04 | 12.89 | $13.26 | 46028 |
| 2023-04-03 | 12.87 | $13.31 | 67600 |
| 2023-03-31 | 12.85 | $13.33 | 200502 |
| 2023-03-30 | 12.83 | $12.98 | 88100 |
| 2023-03-29 | 12.85 | $12.74 | 92216 |
| 2023-03-28 | 12.89 | $12.51 | 73400 |
| 2023-03-27 | 12.97 | $12.41 | 109438 |
| 2023-03-24 | 13.05 | $12.21 | 107800 |
| 2023-03-23 | 13.17 | $12.04 | 146400 |
| 2023-03-22 | 13.31 | $12.36 | 228200 |
| 2023-03-21 | 13.43 | $12.71 | 179500 |
| 2023-03-20 | 13.51 | $12.90 | 98120 |
| 2023-03-17 | 13.59 | $12.99 | 190347 |
| 2023-03-16 | 13.66 | $13.33 | 87405 |
| 2023-03-15 | 13.69 | $13.13 | 125608 |
| 2023-03-14 | 13.75 | $13.52 | 85432 |
| 2023-03-13 | 13.78 | $13.65 | 179228 |
| 2023-03-10 | 13.79 | $13.60 | 133312 |
| 2023-03-09 | 13.81 | $13.78 | 106300 |
| 2023-03-08 | 13.81 | $13.99 | 50749 |
| 2023-03-07 | 13.78 | $13.82 | 87208 |
| 2023-03-06 | 13.78 | $13.97 | 64706 |
| 2023-03-03 | 13.76 | $13.92 | 74300 |
| 2023-03-02 | 13.74 | $13.71 | 61300 |
| 2023-03-01 | 13.75 | $13.62 | 74342 |
| 2023-02-28 | 13.77 | $13.65 | 61800 |
| 2023-02-27 | 13.78 | $13.80 | 71100 |
| 2023-02-24 | 13.78 | $13.87 | 63424 |
| 2023-02-23 | 13.78 | $13.86 | 58800 |
| 2023-02-22 | 13.77 | $13.76 | 58600 |
| 2023-02-21 | 13.78 | $13.81 | 119900 |
| 2023-02-17 | 13.78 | $13.73 | 60432 |
| 2023-02-16 | 13.79 | $13.74 | 58900 |
| 2023-02-15 | 13.80 | $13.77 | 58210 |
| 2023-02-14 | 13.80 | $13.72 | 68430 |
| 2023-02-13 | 13.81 | $13.71 | 132519 |
| 2023-02-10 | 13.83 | $13.68 | 46720 |
| 2023-02-09 | 13.84 | $13.49 | 55000 |
| 2023-02-08 | 13.88 | $13.66 | 40900 |
| 2023-02-07 | 13.91 | $13.87 | 42947 |
| 2023-02-06 | 13.92 | $13.80 | 69716 |
| 2023-02-03 | 13.93 | $13.84 | 67545 |
| 2023-02-02 | 13.93 | $14.12 | 41802 |
| 2023-02-01 | 13.91 | $14.15 | 80800 |
| 2023-01-31 | 13.88 | $14.04 | 50900 |
| 2023-01-30 | 13.86 | $13.84 | 50529 |
| 2023-01-27 | 13.86 | $13.90 | 77009 |
| 2023-01-26 | 13.85 | $13.86 | 61300 |
| 2023-01-25 | 13.84 | $13.73 | 96200 |
| 2023-01-24 | 13.84 | $13.86 | 92300 |
| 2023-01-23 | 13.83 | $13.95 | 74600 |
| 2023-01-20 | 13.81 | $13.83 | 34844 |
| 2023-01-19 | 13.79 | $13.65 | 54123 |
| 2023-01-18 | 13.78 | $13.69 | 60300 |
| 2023-01-17 | 13.77 | $14.02 | 57231 |
| 2023-01-13 | 13.72 | $14.01 | 87700 |
| 2023-01-12 | 13.67 | $14.15 | 97214 |
| 2023-01-11 | 13.60 | $14.16 | 63049 |
| 2023-01-10 | 13.53 | $14.05 | 41600 |
| 2023-01-09 | 13.46 | $13.95 | 93319 |
| 2023-01-06 | 13.40 | $13.81 | 79800 |
| 2023-01-05 | 13.36 | $13.37 | 66100 |
| 2023-01-04 | 13.35 | $13.71 | 71900 |
| 2023-01-03 | 13.31 | $13.46 | 76111 |
| 2022-12-30 | 13.30 | $13.51 | 234600 |
| 2022-12-29 | 13.28 | $13.58 | 73918 |
| 2022-12-28 | 13.25 | $13.36 | 106641 |
| 2022-12-27 | 13.25 | $13.48 | 61849 |
| 2022-12-23 | 13.23 | $13.51 | 93400 |
| 2022-12-22 | 13.21 | $13.18 | 127600 |
| 2022-12-21 | 13.23 | $13.29 | 71948 |
| 2022-12-20 | 13.23 | $12.83 | 70600 |
| 2022-12-19 | 13.28 | $12.73 | 77300 |
| 2022-12-16 | 13.34 | $12.86 | 120117 |
| 2022-12-15 | 13.40 | $13.10 | 99800 |
| 2022-12-14 | 13.43 | $13.33 | 89849 |
| 2022-12-13 | 13.44 | $13.60 | 162834 |
| 2022-12-12 | 13.43 | $13.44 | 171907 |
| 2022-12-09 | 13.43 | $13.20 | 74300 |
| 2022-12-08 | 13.46 | $13.28 | 106505 |
| 2022-12-07 | 13.48 | $13.31 | 86213 |
| 2022-12-06 | 13.50 | $13.33 | 56800 |
| 2022-12-05 | 13.52 | $13.39 | 75303 |
| 2022-12-02 | 13.53 | $13.75 | 44800 |
| 2022-12-01 | 13.50 | $13.70 | 89400 |
| 2022-11-30 | 13.48 | $13.60 | 128300 |
| 2022-11-29 | 13.47 | $13.35 | 57700 |
| 2022-11-28 | 13.48 | $13.45 | 73612 |
| 2022-11-25 | 13.48 | $13.51 | 33209 |
| 2022-11-23 | 13.47 | $13.50 | 72012 |
| 2022-11-22 | 13.46 | $13.46 | 55145 |
| 2022-11-21 | 13.45 | $13.38 | 69000 |
| 2022-11-18 | 13.45 | $13.50 | 63445 |
| 2022-11-17 | 13.43 | $13.31 | 80552 |
| 2022-11-16 | 13.43 | $13.51 | 37900 |
| 2022-11-15 | 13.40 | $13.44 | 70601 |
| 2022-11-14 | 13.38 | $13.59 | 59636 |
| 2022-11-11 | 13.34 | $13.91 | 55500 |
| 2022-11-10 | 13.26 | $13.83 | 60300 |
| 2022-11-09 | 13.18 | $13.13 | 44408 |
| 2022-11-08 | 13.17 | $13.47 | 39000 |
| 2022-11-07 | 13.12 | $13.33 | 61400 |
| 2022-11-04 | 13.08 | $13.50 | 47706 |
| 2022-11-03 | 13.02 | $13.36 | 38117 |
| 2022-11-02 | 12.97 | $13.29 | 54500 |
| 2022-11-01 | 12.93 | $13.40 | 49615 |
| 2022-10-31 | 12.88 | $13.26 | 63100 |
| 2022-10-28 | 12.84 | $13.34 | 89500 |
| 2022-10-27 | 12.80 | $13.10 | 64350 |
| 2022-10-26 | 12.77 | $13.00 | 65200 |
| 2022-10-25 | 12.76 | $12.88 | 66300 |
| 2022-10-24 | 12.76 | $12.64 | 48400 |
| 2022-10-21 | 12.78 | $12.70 | 71843 |
| 2022-10-20 | 12.79 | $12.69 | 78827 |
| 2022-10-19 | 12.82 | $12.82 | 59336 |
| 2022-10-18 | 12.83 | $12.89 | 63900 |
| 2022-10-17 | 12.84 | $12.67 | 80604 |
| 2022-10-14 | 12.89 | $12.30 | 114834 |
| 2022-10-13 | 12.97 | $12.71 | 122925 |
| 2022-10-12 | 13.03 | $12.39 | 102724 |
| 2022-10-11 | 13.13 | $12.60 | 74100 |
| 2022-10-10 | 13.22 | $12.69 | 79700 |
| 2022-10-07 | 13.32 | $12.70 | 67400 |
| 2022-10-06 | 13.43 | $12.97 | 51020 |
| 2022-10-05 | 13.52 | $13.46 | 56700 |
| 2022-10-04 | 13.57 | $13.81 | 65029 |
| 2022-10-03 | 13.60 | $13.25 | 74500 |
| 2022-09-30 | 13.68 | $12.80 | 204501 |
| 2022-09-29 | 13.82 | $12.95 | 81943 |
| 2022-09-28 | 13.95 | $13.18 | 155006 |
| 2022-09-27 | 14.07 | $12.66 | 88721 |
| 2022-09-26 | 14.24 | $12.77 | 165706 |
| 2022-09-23 | 14.42 | $13.13 | 132412 |
| 2022-09-22 | 14.57 | $13.74 | 62900 |
| 2022-09-21 | 14.67 | $13.99 | 62427 |
| 2022-09-20 | 14.75 | $14.04 | 56335 |
| 2022-09-19 | 14.83 | $14.20 | 61742 |
| 2022-09-16 | 14.90 | $14.26 | 63342 |
| 2022-09-15 | 14.97 | $14.52 | 125700 |
| 2022-09-14 | 15.01 | $14.95 | 66500 |
| 2022-09-13 | 15.01 | $15.23 | 97300 |
| 2022-09-12 | 14.99 | $15.45 | 98323 |
| 2022-09-09 | 14.95 | $15.27 | 59100 |
| 2022-09-08 | 14.92 | $15.07 | 23000 |
| 2022-09-07 | 14.91 | $15.05 | 57821 |
| 2022-09-06 | 14.90 | $14.82 | 49500 |
| 2022-09-02 | 14.91 | $14.79 | 70200 |
| 2022-09-01 | 14.92 | $14.74 | 35400 |
| 2022-08-31 | 14.93 | $14.64 | 71129 |
| 2022-08-30 | 14.96 | $14.60 | 88218 |
| 2022-08-29 | 14.99 | $14.91 | 51400 |
| 2022-08-26 | 14.99 | $14.89 | 77540 |
| 2022-08-25 | 14.99 | $15.30 | 43200 |
| 2022-08-24 | 14.95 | $15.12 | 41106 |
| 2022-08-23 | 14.92 | $14.87 | 42300 |
| 2022-08-22 | 14.90 | $14.87 | 100502 |
| 2022-08-19 | 14.89 | $15.08 | 41429 |
| 2022-08-18 | 14.85 | $15.14 | 50204 |
| 2022-08-17 | 14.80 | $15.00 | 50500 |
| 2022-08-16 | 14.75 | $15.20 | 76800 |
| 2022-08-15 | 14.68 | $15.08 | 78700 |
| 2022-08-12 | 14.61 | $15.06 | 75812 |
| 2022-08-11 | 14.53 | $14.93 | 68500 |
| 2022-08-10 | 14.46 | $14.93 | 81700 |
| 2022-08-09 | 14.39 | $14.79 | 65449 |
| 2022-08-08 | 14.31 | $14.64 | 63634 |
| 2022-08-05 | 14.25 | $14.57 | 40620 |
| 2022-08-04 | 14.19 | $14.70 | 44200 |
| 2022-08-03 | 14.11 | $14.70 | 43620 |
| 2022-08-02 | 14.03 | $14.64 | 85100 |
| 2022-08-01 | 13.94 | $14.57 | 49906 |
| 2022-07-29 | 13.86 | $14.55 | 81027 |
| 2022-07-28 | 13.78 | $14.29 | 127500 |
| 2022-07-27 | 13.73 | $14.18 | 46800 |
| 2022-07-26 | 13.68 | $14.15 | 35210 |
| 2022-07-25 | 13.63 | $14.12 | 25721 |
| 2022-07-22 | 13.57 | $13.95 | 80235 |
| 2022-07-21 | 13.53 | $13.59 | 47729 |
| 2022-07-20 | 13.52 | $13.72 | 64700 |
| 2022-07-19 | 13.49 | $13.66 | 43900 |
| 2022-07-18 | 13.47 | $13.40 | 44122 |
| 2022-07-15 | 13.46 | $13.36 | 37900 |
| 2022-07-14 | 13.46 | $13.25 | 45900 |
| 2022-07-13 | 13.48 | $13.41 | 45534 |
| 2022-07-12 | 13.48 | $13.21 | 89300 |
| 2022-07-11 | 13.52 | $13.48 | 48100 |
| 2022-07-08 | 13.53 | $13.55 | 69200 |
| 2022-07-07 | 13.55 | $13.68 | 83132 |
| 2022-07-06 | 13.56 | $13.58 | 68800 |
| 2022-07-05 | 13.58 | $13.63 | 75100 |
| 2022-07-01 | 13.62 | $14.08 | 63900 |
| 2022-06-30 | 13.61 | $13.90 | 190020 |
| 2022-06-29 | 13.63 | $13.68 | 82400 |
| 2022-06-28 | 13.67 | $13.67 | 102829 |
| 2022-06-27 | 13.73 | $13.49 | 73000 |
| 2022-06-24 | 13.81 | $13.27 | 72500 |
| 2022-06-23 | 13.92 | $12.75 | 132200 |
| 2022-06-22 | 14.10 | $12.52 | 114500 |
| 2022-06-21 | 14.31 | $12.91 | 114500 |
| 2022-06-17 | 14.48 | $12.71 | 172717 |
| 2022-06-16 | 14.69 | $13.07 | 226800 |
| 2022-06-15 | 14.88 | $13.81 | 148400 |
| 2022-06-14 | 15.00 | $13.47 | 255737 |
| 2022-06-13 | 15.15 | $14.75 | 322230 |
| 2022-06-10 | 15.18 | $15.12 | 94700 |
| 2022-06-09 | 15.17 | $14.96 | 89525 |
| 2022-06-08 | 15.18 | $15.24 | 81607 |
| 2022-06-07 | 15.15 | $15.37 | 52600 |
| 2022-06-06 | 15.11 | $15.13 | 109300 |
| 2022-06-03 | 15.09 | $15.23 | 44526 |
| 2022-06-02 | 15.06 | $15.29 | 65300 |
| 2022-06-01 | 15.02 | $15.25 | 85400 |
| 2022-05-31 | 14.98 | $15.29 | 60800 |
| 2022-05-27 | 14.93 | $15.59 | 78321 |
| 2022-05-26 | 14.85 | $15.35 | 130300 |
| 2022-05-25 | 14.78 | $15.27 | 102519 |
| 2022-05-24 | 14.72 | $15.09 | 78692 |
| 2022-05-23 | 14.68 | $14.98 | 92000 |
| 2022-05-20 | 14.65 | $14.95 | 66900 |
| 2022-05-19 | 14.61 | $14.97 | 148238 |
| 2022-05-18 | 14.58 | $14.71 | 75300 |
| 2022-05-17 | 14.58 | $14.91 | 60746 |
| 2022-05-16 | 14.56 | $14.51 | 72300 |
| 2022-05-13 | 14.58 | $14.44 | 69738 |
| 2022-05-12 | 14.61 | $14.24 | 65072 |
| 2022-05-11 | 14.66 | $14.57 | 93500 |
| 2022-05-10 | 14.69 | $14.40 | 95334 |
| 2022-05-09 | 14.73 | $14.71 | 55400 |
| 2022-05-06 | 14.75 | $14.80 | 100819 |
| 2022-05-05 | 14.76 | $14.45 | 69200 |
| 2022-05-04 | 14.81 | $14.77 | 53612 |
| 2022-05-03 | 14.83 | $14.51 | 78617 |
| 2022-05-02 | 14.88 | $14.24 | 90900 |
| 2022-04-29 | 14.96 | $14.23 | 82100 |
| 2022-04-28 | 15.04 | $14.82 | 53749 |
| 2022-04-27 | 15.07 | $14.76 | 97600 |
| 2022-04-26 | 15.10 | $14.60 | 64800 |
| 2022-04-25 | 15.16 | $14.73 | 83600 |
| 2022-04-22 | 15.19 | $14.97 | 99136 |
| 2022-04-21 | 15.21 | $15.24 | 121000 |
| 2022-04-20 | 15.19 | $15.45 | 95217 |
| 2022-04-19 | 15.15 | $15.29 | 115400 |
| 2022-04-18 | 15.12 | $15.32 | 100704 |
| 2022-04-14 | 15.08 | $15.08 | 92711 |
| 2022-04-13 | 15.07 | $15.17 | 59917 |
| 2022-04-12 | 15.03 | $15.13 | 77222 |
| 2022-04-11 | 15.00 | $15.09 | 53300 |
| 2022-04-08 | 14.97 | $15.33 | 58642 |
| 2022-04-07 | 14.92 | $15.17 | 89200 |
| 2022-04-06 | 14.88 | $15.44 | 65176 |
| 2022-04-05 | 14.81 | $15.02 | 58700 |
| 2022-04-04 | 14.78 | $15.12 | 80000 |
| 2022-04-01 | 14.75 | $15.30 | 63712 |
| 2022-03-31 | 14.69 | $15.18 | 207400 |
| 2022-03-30 | 14.64 | $15.10 | 144721 |
| 2022-03-29 | 14.59 | $14.94 | 97349 |
| 2022-03-28 | 14.56 | $14.74 | 97342 |
| 2022-03-25 | 14.54 | $14.57 | 69000 |
| 2022-03-24 | 14.54 | $14.34 | 261900 |
| 2022-03-23 | 14.57 | $14.57 | 46139 |
| 2022-03-22 | 14.56 | $14.53 | 115709 |
| 2022-03-21 | 14.56 | $14.53 | 58102 |
| 2022-03-18 | 14.56 | $14.22 | 134800 |
| 2022-03-17 | 14.59 | $14.41 | 122200 |
| 2022-03-16 | 14.60 | $14.30 | 66825 |
| 2022-03-15 | 14.62 | $14.22 | 146200 |
| 2022-03-14 | 14.65 | $14.45 | 107841 |
| 2022-03-11 | 14.66 | $15.04 | 123711 |
| 2022-03-10 | 14.60 | $15.10 | 102000 |
| 2022-03-09 | 14.54 | $14.98 | 129013 |
| 2022-03-08 | 14.48 | $14.86 | 124032 |
| 2022-03-07 | 14.43 | $14.73 | 125312 |
| 2022-03-04 | 14.38 | $14.72 | 100800 |
| 2022-03-03 | 14.34 | $14.59 | 100200 |
| 2022-03-02 | 14.31 | $14.57 | 95100 |
| 2022-03-01 | 14.28 | $14.39 | 144700 |
| 2022-02-28 | 14.27 | $14.57 | 147200 |
| 2022-02-25 | 14.24 | $14.53 | 117539 |
| 2022-02-24 | 14.22 | $14.20 | 158700 |
| 2022-02-23 | 14.22 | $13.96 | 122000 |
| 2022-02-22 | 14.24 | $14.10 | 85700 |
| 2022-02-18 | 14.26 | $14.46 | 84716 |
| 2022-02-17 | 14.23 | $14.39 | 90200 |
| 2022-02-16 | 14.21 | $14.44 | 98000 |
| 2022-02-15 | 14.19 | $14.38 | 108900 |
| 2022-02-14 | 14.17 | $14.21 | 78300 |
| 2022-02-11 | 14.17 | $13.98 | 102346 |
| 2022-02-10 | 14.20 | $13.85 | 127921 |
| 2022-02-09 | 14.23 | $14.16 | 133622 |
| 2022-02-08 | 14.24 | $13.99 | 134687 |
| 2022-02-07 | 14.27 | $14.03 | 109014 |
| 2022-02-04 | 14.29 | $14.26 | 101200 |
| 2022-02-03 | 14.29 | $14.44 | 85018 |
| 2022-02-02 | 14.27 | $14.70 | 98835 |
| 2022-02-01 | 14.23 | $14.50 | 80300 |
| 2022-01-31 | 14.20 | $14.48 | 146027 |
| 2022-01-28 | 14.17 | $14.27 | 115229 |
| 2022-01-27 | 14.17 | $13.99 | 71100 |
| 2022-01-26 | 14.19 | $13.94 | 97800 |
| 2022-01-25 | 14.22 | $13.94 | 96326 |
| 2022-01-24 | 14.24 | $14.05 | 231935 |
| 2022-01-21 | 14.25 | $14.09 | 118800 |
| 2022-01-20 | 14.26 | $14.33 | 72700 |
| 2022-01-19 | 14.24 | $14.37 | 132529 |
| 2022-01-18 | 14.22 | $14.30 | 87300 |
| 2022-01-14 | 14.19 | $14.40 | 55800 |
| 2022-01-13 | 14.16 | $14.35 | 42633 |
| 2022-01-12 | 14.12 | $14.35 | 88143 |
| 2022-01-11 | 14.08 | $14.15 | 90521 |
| 2022-01-10 | 14.06 | $14.20 | 80917 |
| 2022-01-07 | 14.04 | $14.16 | 85512 |
| 2022-01-06 | 14.02 | $14.14 | 70434 |
| 2022-01-05 | 14.01 | $14.14 | 68244 |
| 2022-01-04 | 13.99 | $14.35 | 81100 |
| 2022-01-03 | 13.96 | $14.36 | 94800 |
| 2021-12-31 | 13.92 | $14.43 | 202900 |
| 2021-12-30 | 13.88 | $14.20 | 81600 |
| 2021-12-29 | 13.86 | $14.07 | 95200 |
| 2021-12-28 | 13.84 | $13.84 | 91925 |
| 2021-12-27 | 13.86 | $13.81 | 87636 |
| 2021-12-23 | 13.87 | $13.82 | 49600 |
| 2021-12-22 | 13.89 | $13.67 | 60800 |
| 2021-12-21 | 13.93 | $13.64 | 72100 |
| 2021-12-20 | 13.97 | $13.48 | 154100 |
| 2021-12-17 | 14.02 | $13.50 | 105034 |
| 2021-12-16 | 14.08 | $13.60 | 119540 |
| 2021-12-15 | 14.13 | $13.72 | 131400 |
| 2021-12-14 | 14.18 | $13.81 | 116300 |
| 2021-12-13 | 14.21 | $14.04 | 141900 |
| 2021-12-10 | 14.23 | $14.38 | 110700 |
| 2021-12-09 | 14.21 | $14.32 | 70945 |
| 2021-12-08 | 14.20 | $14.43 | 67910 |
| 2021-12-07 | 14.18 | $14.48 | 67249 |
| 2021-12-06 | 14.15 | $14.28 | 83458 |
| 2021-12-03 | 14.14 | $14.08 | 101100 |
| 2021-12-02 | 14.15 | $14.11 | 109032 |
| 2021-12-01 | 14.16 | $13.95 | 104600 |
| 2021-11-30 | 14.19 | $14.02 | 122900 |
| 2021-11-29 | 14.21 | $14.24 | 55600 |
| 2021-11-26 | 14.22 | $14.11 | 67714 |
| 2021-11-24 | 14.23 | $14.32 | 41715 |
| 2021-11-23 | 14.23 | $14.25 | 62000 |
| 2021-11-22 | 14.23 | $14.09 | 61522 |
| 2021-11-19 | 14.25 | $13.95 | 76900 |
| 2021-11-18 | 14.28 | $13.97 | 195305 |
| 2021-11-17 | 14.31 | $14.23 | 87100 |
| 2021-11-16 | 14.32 | $14.31 | 74100 |
| 2021-11-15 | 14.32 | $14.31 | 87047 |
| 2021-11-12 | 14.31 | $14.20 | 57944 |
| 2021-11-11 | 14.32 | $14.24 | 235300 |
| 2021-11-10 | 14.32 | $14.46 | 46005 |
| 2021-11-09 | 14.30 | $14.45 | 71600 |
| 2021-11-08 | 14.28 | $14.43 | 49815 |
| 2021-11-05 | 14.26 | $14.25 | 58023 |
| 2021-11-04 | 14.24 | $14.22 | 64902 |
| 2021-11-03 | 14.23 | $14.32 | 53131 |
| 2021-11-02 | 14.21 | $14.34 | 70400 |
| 2021-11-01 | 14.18 | $14.40 | 96400 |
| 2021-10-29 | 14.15 | $14.26 | 110603 |
| 2021-10-28 | 14.12 | $14.39 | 64400 |
| 2021-10-27 | 14.07 | $14.29 | 44407 |
| 2021-10-26 | 14.03 | $14.28 | 69400 |
| 2021-10-25 | 13.99 | $14.28 | 82433 |
| 2021-10-22 | 13.94 | $14.26 | 58731 |
| 2021-10-21 | 13.89 | $14.18 | 70600 |
| 2021-10-20 | 13.84 | $14.28 | 75000 |
| 2021-10-19 | 13.78 | $14.06 | 96448 |
| 2021-10-18 | 13.73 | $14.09 | 82721 |
| 2021-10-15 | 13.69 | $14.12 | 65222 |
| 2021-10-14 | 13.63 | $13.99 | 107300 |
| 2021-10-13 | 13.59 | $13.87 | 64700 |
| 2021-10-12 | 13.56 | $13.79 | 52512 |
| 2021-10-11 | 13.54 | $13.72 | 64900 |
| 2021-10-08 | 13.53 | $13.71 | 61547 |
| 2021-10-07 | 13.53 | $13.62 | 94705 |
| 2021-10-06 | 13.55 | $13.67 | 103900 |
| 2021-10-05 | 13.56 | $13.54 | 61609 |
| 2021-10-04 | 13.59 | $13.56 | 93800 |
| 2021-10-01 | 13.62 | $13.49 | 111724 |
| 2021-09-30 | 13.67 | $13.42 | 207700 |
| 2021-09-29 | 13.74 | $13.36 | 69109 |
| 2021-09-28 | 13.81 | $13.26 | 109600 |
| 2021-09-27 | 13.90 | $13.44 | 107232 |
| 2021-09-24 | 13.98 | $13.31 | 89600 |
| 2021-09-23 | 14.07 | $13.39 | 99400 |
| 2021-09-22 | 14.17 | $13.34 | 132127 |
| 2021-09-21 | 14.27 | $13.43 | 69613 |
| 2021-09-20 | 14.37 | $13.40 | 203494 |
| 2021-09-17 | 14.48 | $13.75 | 176300 |
| 2021-09-16 | 14.56 | $14.06 | 109343 |
| 2021-09-15 | 14.61 | $14.13 | 81900 |
| 2021-09-14 | 14.66 | $14.15 | 177700 |
| 2021-09-13 | 14.70 | $14.81 | 147100 |
| 2021-09-10 | 14.69 | $14.81 | 125329 |
| 2021-09-09 | 14.67 | $14.65 | 78400 |
| 2021-09-08 | 14.67 | $14.75 | 121400 |
| 2021-09-07 | 14.65 | $14.76 | 141800 |
| 2021-09-03 | 14.63 | $14.91 | 75729 |
| 2021-09-02 | 14.60 | $14.93 | 95833 |
| 2021-09-01 | 14.56 | $14.82 | 127900 |
| 2021-08-31 | 14.53 | $14.61 | 97206 |
| 2021-08-30 | 14.51 | $14.57 | 86816 |
| 2021-08-27 | 14.50 | $14.59 | 60100 |
| 2021-08-26 | 14.48 | $14.51 | 77946 |
| 2021-08-25 | 14.47 | $14.59 | 64446 |
| 2021-08-24 | 14.45 | $14.55 | 59300 |
| 2021-08-23 | 14.43 | $14.51 | 102900 |
| 2021-08-20 | 14.42 | $14.43 | 50632 |
| 2021-08-19 | 14.42 | $14.33 | 94907 |
| 2021-08-18 | 14.42 | $14.49 | 89500 |
| 2021-08-17 | 14.41 | $14.47 | 106100 |
| 2021-08-16 | 14.40 | $14.68 | 114700 |
| 2021-08-13 | 14.37 | $14.62 | 57335 |
| 2021-08-12 | 14.35 | $14.65 | 49300 |
| 2021-08-11 | 14.31 | $14.59 | 98423 |
| 2021-08-10 | 14.29 | $14.40 | 64906 |
| 2021-08-09 | 14.28 | $14.26 | 58214 |
| 2021-08-06 | 14.29 | $14.25 | 68109 |
| 2021-08-05 | 14.30 | $14.23 | 60628 |
| 2021-08-04 | 14.31 | $14.07 | 149400 |
| 2021-08-03 | 14.34 | $14.22 | 59635 |
| 2021-08-02 | 14.36 | $14.18 | 97100 |
| 2021-07-30 | 14.38 | $14.18 | 63639 |
| 2021-07-29 | 14.41 | $14.30 | 70000 |
| 2021-07-28 | 14.42 | $14.35 | 69000 |
| 2021-07-27 | 14.43 | $14.43 | 91944 |
| 2021-07-26 | 14.43 | $14.48 | 95617 |
| 2021-07-23 | 14.42 | $14.45 | 98720 |
| 2021-07-22 | 14.42 | $14.48 | 49500 |
| 2021-07-21 | 14.41 | $14.48 | 132627 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.80
2026-07-17
Close Price
$14.72
Vol: 76400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.15
Average
12.42
Maximum
15.34
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.80 | $14.72 | 76400 |
| 2026-07-16 | 14.81 | $14.85 | 39030 |
| 2026-07-15 | 14.78 | $14.91 | 47425 |
| 2026-07-14 | 14.74 | $14.88 | 55000 |
| 2026-07-13 | 14.70 | $14.73 | 71900 |
| 2026-07-10 | 14.68 | $14.70 | 59737 |
| 2026-07-09 | 14.66 | $14.65 | 57011 |
| 2026-07-08 | 14.65 | $14.70 | 61512 |
| 2026-07-07 | 14.63 | $14.74 | 57800 |
| 2026-07-06 | 14.60 | $14.70 | 39300 |
| 2026-07-02 | 14.57 | $14.67 | 29510 |
| 2026-07-01 | 14.53 | $14.68 | 31400 |
| 2026-06-30 | 14.50 | $14.84 | 72900 |
| 2026-06-29 | 14.42 | $14.75 | 46900 |
| 2026-06-26 | 14.35 | $14.65 | 48415 |
| 2026-06-25 | 14.28 | $14.62 | 53534 |
| 2026-06-24 | 14.22 | $14.50 | 86449 |
| 2026-06-23 | 14.17 | $14.26 | 67148 |
| 2026-06-22 | 14.16 | $14.09 | 59500 |
| 2026-06-18 | 14.19 | $14.10 | 67400 |
| 2026-06-17 | 14.22 | $14.19 | 76833 |
| 2026-06-16 | 14.23 | $14.30 | 75734 |
| 2026-06-15 | 14.23 | $14.37 | 51812 |
| 2026-06-12 | 14.21 | $14.36 | 69024 |
| 2026-06-11 | 14.19 | $14.28 | 57600 |
| 2026-06-10 | 14.19 | $14.25 | 52100 |
| 2026-06-09 | 14.19 | $14.16 | 91400 |
| 2026-06-08 | 14.21 | $14.12 | 78200 |
| 2026-06-05 | 14.25 | $14.20 | 74904 |
| 2026-06-04 | 14.27 | $14.15 | 72300 |
| 2026-06-03 | 14.31 | $14.09 | 47519 |
| 2026-06-02 | 14.37 | $14.15 | 115700 |
| 2026-06-01 | 14.43 | $14.13 | 73320 |
| 2026-05-29 | 14.50 | $14.31 | 61412 |
| 2026-05-28 | 14.55 | $14.46 | 96137 |
| 2026-05-27 | 14.57 | $14.64 | 61003 |
| 2026-05-26 | 14.55 | $14.73 | 60323 |
| 2026-05-22 | 14.52 | $14.67 | 63000 |
| 2026-05-21 | 14.49 | $14.53 | 48805 |
| 2026-05-20 | 14.49 | $14.55 | 58028 |
| 2026-05-19 | 14.48 | $14.38 | 73800 |
| 2026-05-18 | 14.51 | $14.20 | 118000 |
| 2026-05-15 | 14.58 | $14.29 | 64237 |
| 2026-05-14 | 14.65 | $14.49 | 80525 |
| 2026-05-13 | 14.68 | $14.41 | 293534 |
| 2026-05-12 | 14.74 | $14.60 | 56334 |
| 2026-05-11 | 14.76 | $14.68 | 77302 |
| 2026-05-08 | 14.77 | $14.63 | 258800 |
| 2026-05-07 | 14.79 | $14.51 | 44600 |
| 2026-05-06 | 14.84 | $14.69 | 97300 |
| 2026-05-05 | 14.86 | $14.89 | 64000 |
| 2026-05-04 | 14.84 | $14.88 | 92500 |
| 2026-05-01 | 14.82 | $15.01 | 41820 |
| 2026-04-30 | 14.77 | $14.93 | 67241 |
| 2026-04-29 | 14.72 | $14.65 | 59030 |
| 2026-04-28 | 14.73 | $14.77 | 51200 |
| 2026-04-27 | 14.71 | $14.77 | 35546 |
| 2026-04-24 | 14.68 | $14.72 | 45449 |
| 2026-04-23 | 14.67 | $14.69 | 88923 |
| 2026-04-22 | 14.65 | $14.46 | 99700 |
| 2026-04-21 | 14.69 | $14.39 | 129200 |
| 2026-04-20 | 14.74 | $14.50 | 94816 |
| 2026-04-17 | 14.78 | $14.64 | 95700 |
| 2026-04-16 | 14.79 | $14.64 | 65819 |
| 2026-04-15 | 14.80 | $14.66 | 66700 |
| 2026-04-14 | 14.82 | $14.75 | 45900 |
| 2026-04-13 | 14.81 | $14.80 | 76922 |
| 2026-04-10 | 14.79 | $14.99 | 62200 |
| 2026-04-09 | 14.72 | $15.00 | 113900 |
| 2026-04-08 | 14.65 | $14.84 | 45800 |
| 2026-04-07 | 14.59 | $14.68 | 108200 |
| 2026-04-06 | 14.56 | $14.72 | 48700 |
| 2026-04-02 | 14.51 | $14.71 | 81138 |
| 2026-04-01 | 14.46 | $14.62 | 98421 |
| 2026-03-31 | 14.41 | $14.44 | 84400 |
| 2026-03-30 | 14.40 | $14.33 | 128800 |
| 2026-03-27 | 14.41 | $14.32 | 76820 |
| 2026-03-26 | 14.42 | $14.28 | 61939 |
| 2026-03-25 | 14.44 | $14.48 | 55542 |
| 2026-03-24 | 14.42 | $14.29 | 51600 |
| 2026-03-23 | 14.43 | $14.11 | 85300 |
| 2026-03-20 | 14.49 | $14.00 | 101604 |
| 2026-03-19 | 14.58 | $14.40 | 55622 |
| 2026-03-18 | 14.59 | $14.56 | 82500 |
| 2026-03-17 | 14.58 | $14.63 | 101600 |
| 2026-03-16 | 14.55 | $14.54 | 89100 |
| 2026-03-13 | 14.53 | $14.32 | 91926 |
| 2026-03-12 | 14.55 | $14.21 | 108200 |
| 2026-03-11 | 14.59 | $14.22 | 71709 |
| 2026-03-10 | 14.64 | $14.17 | 99007 |
| 2026-03-09 | 14.71 | $14.20 | 153523 |
| 2026-03-06 | 14.78 | $14.38 | 91430 |
| 2026-03-05 | 14.82 | $14.50 | 82653 |
| 2026-03-04 | 14.84 | $14.67 | 89521 |
| 2026-03-03 | 14.83 | $14.73 | 95237 |
| 2026-03-02 | 14.80 | $14.87 | 107007 |
| 2026-02-27 | 14.73 | $14.75 | 113000 |
| 2026-02-26 | 14.67 | $14.78 | 129400 |
| 2026-02-25 | 14.59 | $14.70 | 97900 |
| 2026-02-24 | 14.52 | $14.65 | 93106 |
| 2026-02-23 | 14.44 | $14.50 | 109249 |
| 2026-02-20 | 14.38 | $14.39 | 134549 |
| 2026-02-19 | 14.32 | $14.34 | 134143 |
| 2026-02-18 | 14.27 | $14.24 | 127723 |
| 2026-02-17 | 14.23 | $14.44 | 159300 |
| 2026-02-13 | 14.14 | $14.56 | 192000 |
| 2026-02-12 | 14.00 | $14.37 | 103400 |
| 2026-02-11 | 13.88 | $14.24 | 98681 |
| 2026-02-10 | 13.77 | $14.04 | 140242 |
| 2026-02-09 | 13.68 | $13.94 | 65806 |
| 2026-02-06 | 13.60 | $13.79 | 76744 |
| 2026-02-05 | 13.53 | $13.68 | 67400 |
| 2026-02-04 | 13.47 | $13.62 | 102901 |
| 2026-02-03 | 13.42 | $13.54 | 159239 |
| 2026-02-02 | 13.37 | $13.36 | 111300 |
| 2026-01-30 | 13.35 | $13.42 | 57000 |
| 2026-01-29 | 13.31 | $13.55 | 88900 |
| 2026-01-28 | 13.24 | $13.47 | 86500 |
| 2026-01-27 | 13.18 | $13.43 | 74023 |
| 2026-01-26 | 13.11 | $13.26 | 90200 |
| 2026-01-23 | 13.07 | $13.11 | 63722 |
| 2026-01-22 | 13.05 | $13.14 | 121700 |
| 2026-01-21 | 13.02 | $13.18 | 58000 |
| 2026-01-20 | 12.97 | $13.12 | 83500 |
| 2026-01-16 | 12.93 | $13.14 | 151177 |
| 2026-01-15 | 12.89 | $13.11 | 77300 |
| 2026-01-14 | 12.83 | $12.99 | 70316 |
| 2026-01-13 | 12.80 | $12.90 | 57320 |
| 2026-01-12 | 12.78 | $12.86 | 92300 |
| 2026-01-09 | 12.77 | $12.91 | 86228 |
| 2026-01-08 | 12.74 | $12.78 | 106300 |
| 2026-01-07 | 12.73 | $12.67 | 90622 |
| 2026-01-06 | 12.75 | $12.81 | 93600 |
| 2026-01-05 | 12.74 | $12.79 | 98010 |
| 2026-01-02 | 12.74 | $12.88 | 121600 |
| 2025-12-31 | 12.71 | $12.71 | 74800 |
| 2025-12-30 | 12.72 | $12.85 | 78824 |
| 2025-12-29 | 12.70 | $12.79 | 88500 |
| 2025-12-26 | 12.69 | $12.82 | 69842 |
| 2025-12-24 | 12.67 | $12.80 | 47642 |
| 2025-12-23 | 12.65 | $12.86 | 59300 |
| 2025-12-22 | 12.62 | $12.66 | 80907 |
| 2025-12-19 | 12.63 | $12.66 | 83800 |
| 2025-12-18 | 12.63 | $12.71 | 63333 |
| 2025-12-17 | 12.63 | $12.60 | 58800 |
| 2025-12-16 | 12.66 | $12.60 | 79300 |
| 2025-12-15 | 12.68 | $12.61 | 59843 |
| 2025-12-12 | 12.72 | $12.55 | 137835 |
| 2025-12-11 | 12.76 | $12.55 | 90800 |
| 2025-12-10 | 12.82 | $12.63 | 66844 |
| 2025-12-09 | 12.87 | $12.72 | 69000 |
| 2025-12-08 | 12.91 | $12.62 | 80600 |
| 2025-12-05 | 12.98 | $12.93 | 74209 |
| 2025-12-04 | 12.99 | $12.88 | 117400 |
| 2025-12-03 | 13.02 | $12.90 | 114922 |
| 2025-12-02 | 13.05 | $12.88 | 72920 |
| 2025-12-01 | 13.08 | $13.05 | 85041 |
| 2025-11-28 | 13.09 | $13.15 | 44933 |
| 2025-11-26 | 13.07 | $13.13 | 58237 |
| 2025-11-25 | 13.06 | $13.04 | 101000 |
| 2025-11-24 | 13.06 | $13.03 | 72300 |
| 2025-11-21 | 13.07 | $12.96 | 29700 |
| 2025-11-20 | 13.09 | $12.96 | 73139 |
| 2025-11-19 | 13.12 | $13.01 | 86400 |
| 2025-11-18 | 13.14 | $13.23 | 76600 |
| 2025-11-17 | 13.11 | $13.12 | 104500 |
| 2025-11-14 | 13.10 | $13.17 | 39500 |
| 2025-11-13 | 13.09 | $13.10 | 79103 |
| 2025-11-12 | 13.08 | $13.18 | 61200 |
| 2025-11-11 | 13.05 | $13.16 | 73840 |
| 2025-11-10 | 13.03 | $13.07 | 79248 |
| 2025-11-07 | 13.02 | $12.98 | 57100 |
| 2025-11-06 | 13.03 | $12.90 | 57900 |
| 2025-11-05 | 13.05 | $12.84 | 97514 |
| 2025-11-04 | 13.09 | $12.76 | 77600 |
| 2025-11-03 | 13.16 | $12.85 | 93913 |
| 2025-10-31 | 13.22 | $13.00 | 59201 |
| 2025-10-30 | 13.25 | $13.02 | 39000 |
| 2025-10-29 | 13.28 | $13.08 | 40301 |
| 2025-10-28 | 13.31 | $13.16 | 63841 |
| 2025-10-27 | 13.32 | $13.31 | 53800 |
| 2025-10-24 | 13.30 | $13.30 | 51410 |
| 2025-10-23 | 13.28 | $13.26 | 63300 |
| 2025-10-22 | 13.27 | $13.26 | 46100 |
| 2025-10-21 | 13.25 | $13.17 | 55543 |
| 2025-10-20 | 13.24 | $13.25 | 44539 |
| 2025-10-17 | 13.22 | $13.21 | 47800 |
| 2025-10-16 | 13.20 | $13.22 | 80100 |
| 2025-10-15 | 13.18 | $13.26 | 98768 |
| 2025-10-14 | 13.14 | $13.19 | 93700 |
| 2025-10-13 | 13.10 | $13.15 | 67402 |
| 2025-10-10 | 13.07 | $13.12 | 82514 |
| 2025-10-09 | 13.04 | $13.21 | 78200 |
| 2025-10-08 | 12.99 | $13.18 | 82940 |
| 2025-10-07 | 12.93 | $13.17 | 79919 |
| 2025-10-06 | 12.86 | $13.09 | 68526 |
| 2025-10-03 | 12.80 | $13.00 | 46700 |
| 2025-10-02 | 12.75 | $12.92 | 33107 |
| 2025-10-01 | 12.71 | $13.01 | 82347 |
| 2025-09-30 | 12.64 | $12.91 | 103319 |
| 2025-09-29 | 12.57 | $12.81 | 78500 |
| 2025-09-26 | 12.52 | $12.68 | 67615 |
| 2025-09-25 | 12.49 | $12.59 | 102030 |
| 2025-09-24 | 12.48 | $12.54 | 93717 |
| 2025-09-23 | 12.47 | $12.47 | 123234 |
| 2025-09-22 | 12.48 | $12.41 | 80100 |
| 2025-09-19 | 12.50 | $12.41 | 67900 |
| 2025-09-18 | 12.52 | $12.43 | 95100 |
| 2025-09-17 | 12.55 | $12.44 | 80443 |
| 2025-09-16 | 12.57 | $12.47 | 89343 |
| 2025-09-15 | 12.60 | $12.54 | 82100 |
| 2025-09-12 | 12.61 | $12.60 | 49900 |
| 2025-09-11 | 12.61 | $12.57 | 93700 |
| 2025-09-10 | 12.62 | $12.56 | 121011 |
| 2025-09-09 | 12.64 | $12.55 | 64131 |
| 2025-09-08 | 12.65 | $12.47 | 54000 |
| 2025-09-05 | 12.69 | $12.55 | 48800 |
| 2025-09-04 | 12.72 | $12.53 | 69000 |
| 2025-09-03 | 12.75 | $12.54 | 67300 |
| 2025-09-02 | 12.79 | $12.64 | 91316 |
| 2025-08-29 | 12.81 | $12.76 | 46623 |
| 2025-08-28 | 12.81 | $12.82 | 63624 |
| 2025-08-27 | 12.79 | $12.86 | 33588 |
| 2025-08-26 | 12.77 | $12.77 | 67007 |
| 2025-08-25 | 12.76 | $12.78 | 89843 |
| 2025-08-22 | 12.74 | $12.78 | 44200 |
| 2025-08-21 | 12.72 | $12.72 | 66100 |
| 2025-08-20 | 12.71 | $12.74 | 126700 |
| 2025-08-19 | 12.70 | $12.65 | 45602 |
| 2025-08-18 | 12.69 | $12.61 | 73015 |
| 2025-08-15 | 12.70 | $12.67 | 85123 |
| 2025-08-14 | 12.70 | $12.69 | 71547 |
| 2025-08-13 | 12.69 | $12.70 | 66521 |
| 2025-08-12 | 12.67 | $12.71 | 84900 |
| 2025-08-11 | 12.65 | $12.71 | 106800 |
| 2025-08-08 | 12.63 | $12.73 | 115800 |
| 2025-08-07 | 12.59 | $12.75 | 247819 |
| 2025-08-06 | 12.55 | $12.60 | 99400 |
| 2025-08-05 | 12.53 | $12.60 | 92900 |
| 2025-08-04 | 12.51 | $12.60 | 81100 |
| 2025-08-01 | 12.49 | $12.39 | 71800 |
| 2025-07-31 | 12.50 | $12.40 | 88938 |
| 2025-07-30 | 12.52 | $12.46 | 93933 |
| 2025-07-29 | 12.52 | $12.44 | 53700 |
| 2025-07-28 | 12.53 | $12.42 | 99031 |
| 2025-07-25 | 12.54 | $12.58 | 52600 |
| 2025-07-24 | 12.52 | $12.54 | 39400 |
| 2025-07-23 | 12.51 | $12.59 | 65501 |
| 2025-07-22 | 12.48 | $12.62 | 66806 |
| 2025-07-21 | 12.44 | $12.53 | 138431 |
| 2025-07-18 | 12.42 | $12.25 | 233200 |
| 2025-07-17 | 12.44 | $12.43 | 109400 |
| 2025-07-16 | 12.44 | $12.48 | 62545 |
| 2025-07-15 | 12.42 | $12.46 | 67700 |
| 2025-07-14 | 12.41 | $12.55 | 86600 |
| 2025-07-11 | 12.37 | $12.45 | 133031 |
| 2025-07-10 | 12.34 | $12.43 | 97025 |
| 2025-07-09 | 12.32 | $12.34 | 99425 |
| 2025-07-08 | 12.31 | $12.22 | 63842 |
| 2025-07-07 | 12.33 | $12.26 | 79224 |
| 2025-07-03 | 12.34 | $12.34 | 31608 |
| 2025-07-02 | 12.33 | $12.39 | 88849 |
| 2025-07-01 | 12.31 | $12.41 | 75000 |
| 2025-06-30 | 12.29 | $12.41 | 88521 |
| 2025-06-27 | 12.26 | $12.35 | 66600 |
| 2025-06-26 | 12.23 | $12.30 | 75200 |
| 2025-06-25 | 12.22 | $12.31 | 67418 |
| 2025-06-24 | 12.20 | $12.34 | 75400 |
| 2025-06-23 | 12.17 | $12.12 | 44100 |
| 2025-06-20 | 12.18 | $12.04 | 139900 |
| 2025-06-18 | 12.21 | $12.08 | 55400 |
| 2025-06-17 | 12.24 | $12.09 | 52818 |
| 2025-06-16 | 12.26 | $12.24 | 51526 |
| 2025-06-13 | 12.27 | $12.29 | 52200 |
| 2025-06-12 | 12.26 | $12.30 | 70634 |
| 2025-06-11 | 12.24 | $12.24 | 82700 |
| 2025-06-10 | 12.24 | $12.17 | 90600 |
| 2025-06-09 | 12.25 | $12.19 | 100249 |
| 2025-06-06 | 12.26 | $12.16 | 66300 |
| 2025-06-05 | 12.28 | $12.13 | 66900 |
| 2025-06-04 | 12.31 | $12.17 | 58200 |
| 2025-06-03 | 12.33 | $12.28 | 62000 |
| 2025-06-02 | 12.33 | $12.29 | 63700 |
| 2025-05-30 | 12.33 | $12.26 | 71800 |
| 2025-05-29 | 12.34 | $12.20 | 57700 |
| 2025-05-28 | 12.35 | $12.17 | 56900 |
| 2025-05-27 | 12.38 | $12.32 | 88704 |
| 2025-05-23 | 12.38 | $12.28 | 110700 |
| 2025-05-22 | 12.39 | $12.28 | 72300 |
| 2025-05-21 | 12.39 | $12.44 | 89300 |
| 2025-05-20 | 12.36 | $12.54 | 90311 |
| 2025-05-19 | 12.31 | $12.43 | 101908 |
| 2025-05-16 | 12.27 | $12.41 | 77540 |
| 2025-05-15 | 12.23 | $12.20 | 38709 |
| 2025-05-14 | 12.22 | $12.00 | 77443 |
| 2025-05-13 | 12.26 | $12.01 | 171000 |
| 2025-05-12 | 12.29 | $12.19 | 121436 |
| 2025-05-09 | 12.30 | $12.31 | 50822 |
| 2025-05-08 | 12.28 | $12.35 | 107400 |
| 2025-05-07 | 12.24 | $12.37 | 107448 |
| 2025-05-06 | 12.20 | $12.26 | 85687 |
| 2025-05-05 | 12.17 | $12.23 | 52029 |
| 2025-05-02 | 12.14 | $12.23 | 60300 |
| 2025-05-01 | 12.11 | $12.18 | 68184 |
| 2025-04-30 | 12.08 | $12.22 | 101200 |
| 2025-04-29 | 12.03 | $12.30 | 72200 |
| 2025-04-28 | 11.97 | $12.19 | 53700 |
| 2025-04-25 | 11.91 | $12.16 | 65100 |
| 2025-04-24 | 11.85 | $12.16 | 48045 |
| 2025-04-23 | 11.79 | $12.11 | 112336 |
| 2025-04-22 | 11.72 | $12.04 | 105816 |
| 2025-04-21 | 11.66 | $11.66 | 70344 |
| 2025-04-17 | 11.66 | $12.10 | 115923 |
| 2025-04-16 | 11.58 | $11.87 | 134544 |
| 2025-04-15 | 11.53 | $11.88 | 72313 |
| 2025-04-14 | 11.47 | $11.69 | 69900 |
| 2025-04-11 | 11.44 | $11.42 | 107044 |
| 2025-04-10 | 11.47 | $11.17 | 101012 |
| 2025-04-09 | 11.55 | $11.33 | 199748 |
| 2025-04-08 | 11.62 | $10.77 | 134700 |
| 2025-04-07 | 11.81 | $10.73 | 241800 |
| 2025-04-04 | 12.05 | $11.34 | 270912 |
| 2025-04-03 | 12.19 | $12.11 | 187616 |
| 2025-04-02 | 12.19 | $12.29 | 85200 |
| 2025-04-01 | 12.16 | $12.23 | 119700 |
| 2025-03-31 | 12.13 | $12.23 | 119100 |
| 2025-03-28 | 12.10 | $12.14 | 154533 |
| 2025-03-27 | 12.08 | $12.12 | 100700 |
| 2025-03-26 | 12.06 | $12.08 | 86400 |
| 2025-03-25 | 12.04 | $12.06 | 85300 |
| 2025-03-24 | 12.03 | $12.11 | 75900 |
| 2025-03-21 | 12.00 | $12.12 | 70200 |
| 2025-03-20 | 11.96 | $12.17 | 83500 |
| 2025-03-19 | 11.91 | $12.15 | 103200 |
| 2025-03-18 | 11.86 | $12.06 | 109309 |
| 2025-03-17 | 11.81 | $12.09 | 109507 |
| 2025-03-14 | 11.76 | $11.92 | 90305 |
| 2025-03-13 | 11.72 | $11.68 | 50130 |
| 2025-03-12 | 11.74 | $11.74 | 86429 |
| 2025-03-11 | 11.74 | $11.67 | 104400 |
| 2025-03-10 | 11.76 | $11.67 | 117422 |
| 2025-03-07 | 11.78 | $11.62 | 58500 |
| 2025-03-06 | 11.82 | $11.48 | 60901 |
| 2025-03-05 | 11.89 | $11.68 | 262747 |
| 2025-03-04 | 11.93 | $11.81 | 86347 |
| 2025-03-03 | 11.95 | $11.99 | 78434 |
| 2025-02-28 | 11.94 | $11.91 | 77000 |
| 2025-02-27 | 11.94 | $11.85 | 68000 |
| 2025-02-26 | 11.95 | $11.85 | 103100 |
| 2025-02-25 | 11.96 | $12.03 | 55400 |
| 2025-02-24 | 11.94 | $12.03 | 74600 |
| 2025-02-21 | 11.91 | $12.00 | 95000 |
| 2025-02-20 | 11.88 | $11.87 | 71710 |
| 2025-02-19 | 11.88 | $11.92 | 73800 |
| 2025-02-18 | 11.86 | $11.99 | 64400 |
| 2025-02-14 | 11.83 | $11.91 | 75300 |
| 2025-02-13 | 11.81 | $11.91 | 52500 |
| 2025-02-12 | 11.79 | $11.81 | 59600 |
| 2025-02-11 | 11.78 | $11.84 | 63035 |
| 2025-02-10 | 11.76 | $11.76 | 82247 |
| 2025-02-07 | 11.76 | $11.76 | 87010 |
| 2025-02-06 | 11.76 | $11.72 | 46800 |
| 2025-02-05 | 11.77 | $11.80 | 49543 |
| 2025-02-04 | 11.76 | $11.77 | 63502 |
| 2025-02-03 | 11.76 | $11.73 | 55300 |
| 2025-01-31 | 11.76 | $11.78 | 63521 |
| 2025-01-30 | 11.75 | $11.80 | 71900 |
| 2025-01-29 | 11.74 | $11.74 | 89618 |
| 2025-01-28 | 11.74 | $11.72 | 81900 |
| 2025-01-27 | 11.75 | $11.72 | 179632 |
| 2025-01-24 | 11.75 | $11.88 | 78415 |
| 2025-01-23 | 11.72 | $11.80 | 76631 |
| 2025-01-22 | 11.71 | $11.92 | 104600 |
| 2025-01-21 | 11.66 | $12.05 | 138300 |
| 2025-01-17 | 11.58 | $11.94 | 85600 |
| 2025-01-16 | 11.51 | $11.80 | 81512 |
| 2025-01-15 | 11.47 | $11.52 | 75600 |
| 2025-01-14 | 11.47 | $11.37 | 64407 |
| 2025-01-13 | 11.50 | $11.34 | 108121 |
| 2025-01-10 | 11.55 | $11.45 | 116600 |
| 2025-01-08 | 11.59 | $11.49 | 112320 |
| 2025-01-07 | 11.62 | $11.45 | 85833 |
| 2025-01-06 | 11.66 | $11.64 | 53111 |
| 2025-01-03 | 11.68 | $11.73 | 60900 |
| 2025-01-02 | 11.67 | $11.67 | 101400 |
| 2024-12-31 | 11.68 | $11.69 | 82629 |
| 2024-12-30 | 11.69 | $11.73 | 47306 |
| 2024-12-27 | 11.69 | $11.82 | 111736 |
| 2024-12-26 | 11.67 | $11.86 | 51300 |
| 2024-12-24 | 11.64 | $11.74 | 47326 |
| 2024-12-23 | 11.63 | $11.56 | 126800 |
| 2024-12-20 | 11.66 | $11.45 | 74700 |
| 2024-12-19 | 11.71 | $11.15 | 145505 |
| 2024-12-18 | 11.84 | $11.38 | 134300 |
| 2024-12-17 | 11.94 | $11.59 | 169731 |
| 2024-12-16 | 12.02 | $11.78 | 110300 |
| 2024-12-13 | 12.06 | $11.88 | 72500 |
| 2024-12-12 | 12.09 | $11.78 | 85717 |
| 2024-12-11 | 12.15 | $11.82 | 110000 |
| 2024-12-10 | 12.21 | $11.85 | 99132 |
| 2024-12-09 | 12.27 | $11.98 | 99633 |
| 2024-12-06 | 12.31 | $12.12 | 65805 |
| 2024-12-05 | 12.32 | $12.20 | 97800 |
| 2024-12-04 | 12.32 | $12.17 | 47000 |
| 2024-12-03 | 12.33 | $12.25 | 80449 |
| 2024-12-02 | 12.31 | $12.31 | 117600 |
| 2024-11-29 | 12.29 | $12.48 | 36131 |
| 2024-11-27 | 12.22 | $12.47 | 134228 |
| 2024-11-26 | 12.13 | $12.35 | 99200 |
| 2024-11-25 | 12.06 | $12.22 | 135507 |
| 2024-11-22 | 12.01 | $12.22 | 123943 |
| 2024-11-21 | 11.94 | $12.16 | 204100 |
| 2024-11-20 | 11.88 | $12.06 | 100746 |
| 2024-11-19 | 11.83 | $12.02 | 153400 |
| 2024-11-18 | 11.77 | $12.06 | 130044 |
| 2024-11-15 | 11.70 | $11.82 | 85317 |
| 2024-11-14 | 11.67 | $11.82 | 56029 |
| 2024-11-13 | 11.63 | $11.72 | 81900 |
| 2024-11-12 | 11.60 | $11.84 | 134529 |
| 2024-11-11 | 11.55 | $11.89 | 99300 |
| 2024-11-08 | 11.48 | $11.66 | 77206 |
| 2024-11-07 | 11.44 | $11.51 | 107400 |
| 2024-11-06 | 11.43 | $11.43 | 96020 |
| 2024-11-05 | 11.44 | $11.33 | 87318 |
| 2024-11-04 | 11.46 | $11.18 | 110944 |
| 2024-11-01 | 11.53 | $11.24 | 108518 |
| 2024-10-31 | 11.59 | $11.46 | 72700 |
| 2024-10-30 | 11.61 | $11.37 | 73534 |
| 2024-10-29 | 11.66 | $11.46 | 109600 |
| 2024-10-28 | 11.69 | $11.57 | 92900 |
| 2024-10-25 | 11.71 | $11.59 | 126300 |
| 2024-10-24 | 11.73 | $11.65 | 100400 |
| 2024-10-23 | 11.73 | $11.69 | 57810 |
| 2024-10-22 | 11.73 | $11.62 | 76247 |
| 2024-10-21 | 11.73 | $11.64 | 141700 |
| 2024-10-18 | 11.74 | $11.81 | 75500 |
| 2024-10-17 | 11.71 | $11.74 | 104000 |
| 2024-10-16 | 11.69 | $11.81 | 83745 |
| 2024-10-15 | 11.65 | $11.74 | 69625 |
| 2024-10-14 | 11.62 | $11.62 | 76500 |
| 2024-10-11 | 11.61 | $11.52 | 99012 |
| 2024-10-10 | 11.61 | $11.36 | 106500 |
| 2024-10-09 | 11.65 | $11.33 | 124736 |
| 2024-10-08 | 11.71 | $11.31 | 129100 |
| 2024-10-07 | 11.77 | $11.38 | 143927 |
| 2024-10-04 | 11.83 | $11.68 | 75634 |
| 2024-10-03 | 11.83 | $11.79 | 93214 |
| 2024-10-02 | 11.81 | $11.71 | 106216 |
| 2024-10-01 | 11.80 | $11.73 | 96738 |
| 2024-09-30 | 11.79 | $11.74 | 152200 |
| 2024-09-27 | 11.76 | $11.64 | 126905 |
| 2024-09-26 | 11.76 | $11.64 | 113200 |
| 2024-09-25 | 11.75 | $11.79 | 125900 |
| 2024-09-24 | 11.70 | $11.77 | 130400 |
| 2024-09-23 | 11.66 | $11.68 | 117500 |
| 2024-09-20 | 11.62 | $11.51 | 99300 |
| 2024-09-19 | 11.61 | $11.49 | 223400 |
| 2024-09-18 | 11.60 | $11.61 | 148715 |
| 2024-09-17 | 11.56 | $11.65 | 197500 |
| 2024-09-16 | 11.50 | $11.56 | 86900 |
| 2024-09-13 | 11.46 | $11.51 | 123200 |
| 2024-09-12 | 11.41 | $11.42 | 108500 |
| 2024-09-11 | 11.37 | $11.41 | 156137 |
| 2024-09-10 | 11.33 | $11.38 | 175329 |
| 2024-09-09 | 11.29 | $11.35 | 272300 |
| 2024-09-06 | 11.25 | $11.32 | 152200 |
| 2024-09-05 | 11.20 | $11.29 | 125400 |
| 2024-09-04 | 11.15 | $11.27 | 116600 |
| 2024-09-03 | 11.09 | $11.15 | 178931 |
| 2024-08-30 | 11.05 | $11.09 | 97123 |
| 2024-08-29 | 11.01 | $11.13 | 98518 |
| 2024-08-28 | 10.96 | $11.06 | 161686 |
| 2024-08-27 | 10.92 | $11.06 | 154200 |
| 2024-08-26 | 10.86 | $11.06 | 144819 |
| 2024-08-23 | 10.80 | $10.89 | 233103 |
| 2024-08-22 | 10.75 | $10.76 | 66300 |
| 2024-08-21 | 10.73 | $10.75 | 94400 |
| 2024-08-20 | 10.71 | $10.71 | 163710 |
| 2024-08-19 | 10.69 | $10.73 | 189200 |
| 2024-08-16 | 10.66 | $10.72 | 111148 |
| 2024-08-15 | 10.63 | $10.64 | 100900 |
| 2024-08-14 | 10.61 | $10.62 | 109800 |
| 2024-08-13 | 10.58 | $10.57 | 76900 |
| 2024-08-12 | 10.57 | $10.58 | 107911 |
| 2024-08-09 | 10.55 | $10.52 | 124525 |
| 2024-08-08 | 10.53 | $10.44 | 188203 |
| 2024-08-07 | 10.53 | $10.48 | 157939 |
| 2024-08-06 | 10.53 | $10.31 | 195221 |
| 2024-08-05 | 10.55 | $10.28 | 140600 |
| 2024-08-02 | 10.58 | $10.61 | 146600 |
| 2024-08-01 | 10.55 | $10.64 | 129017 |
| 2024-07-31 | 10.51 | $10.54 | 48826 |
| 2024-07-30 | 10.48 | $10.56 | 109700 |
| 2024-07-29 | 10.44 | $10.50 | 123700 |
| 2024-07-26 | 10.40 | $10.55 | 69140 |
| 2024-07-25 | 10.34 | $10.43 | 83400 |
| 2024-07-24 | 10.30 | $10.42 | 72500 |
| 2024-07-23 | 10.26 | $10.41 | 101144 |
| 2024-07-22 | 10.21 | $10.36 | 81100 |
| 2024-07-19 | 10.16 | $10.24 | 62300 |
| 2024-07-18 | 10.13 | $10.25 | 140600 |
| 2024-07-17 | 10.09 | $10.25 | 131017 |
| 2024-07-16 | 10.04 | $10.20 | 123715 |
| 2024-07-15 | 10.00 | $10.20 | 105825 |
| 2024-07-12 | 9.95 | $10.24 | 77300 |
| 2024-07-11 | 9.88 | $10.09 | 130100 |
| 2024-07-10 | 9.83 | $9.96 | 133800 |
| 2024-07-09 | 9.80 | $9.81 | 110644 |
| 2024-07-08 | 9.80 | $9.83 | 98900 |
| 2024-07-05 | 9.79 | $9.85 | 56400 |
| 2024-07-03 | 9.78 | $9.85 | 38843 |
| 2024-07-02 | 9.76 | $9.76 | 75001 |
| 2024-07-01 | 9.77 | $9.82 | 110200 |
| 2024-06-28 | 9.76 | $9.83 | 210400 |
| 2024-06-27 | 9.74 | $9.78 | 117908 |
| 2024-06-26 | 9.74 | $9.69 | 127131 |
| 2024-06-25 | 9.75 | $9.66 | 142200 |
| 2024-06-24 | 9.77 | $9.86 | 146200 |
| 2024-06-21 | 9.75 | $9.60 | 165100 |
| 2024-06-20 | 9.79 | $9.59 | 133200 |
| 2024-06-18 | 9.83 | $9.51 | 101931 |
| 2024-06-17 | 9.90 | $9.60 | 106700 |
| 2024-06-14 | 9.96 | $9.79 | 107036 |
| 2024-06-13 | 9.99 | $9.87 | 70629 |
| 2024-06-12 | 10.00 | $9.87 | 58735 |
| 2024-06-11 | 10.02 | $9.88 | 57000 |
| 2024-06-10 | 10.03 | $9.96 | 85500 |
| 2024-06-07 | 10.04 | $9.95 | 92200 |
| 2024-06-06 | 10.04 | $9.99 | 71427 |
| 2024-06-05 | 10.03 | $10.05 | 110800 |
| 2024-06-04 | 10.01 | $10.07 | 107300 |
| 2024-06-03 | 9.98 | $9.98 | 58400 |
| 2024-05-31 | 9.97 | $10.00 | 173710 |
| 2024-05-30 | 9.95 | $9.71 | 68100 |
| 2024-05-29 | 9.98 | $9.61 | 94200 |
| 2024-05-28 | 10.04 | $9.75 | 122200 |
| 2024-05-24 | 10.08 | $9.83 | 158500 |
| 2024-05-23 | 10.11 | $9.87 | 131134 |
| 2024-05-22 | 10.13 | $10.02 | 257438 |
| 2024-05-21 | 10.12 | $10.26 | 130047 |
| 2024-05-20 | 10.06 | $10.16 | 157226 |
| 2024-05-17 | 10.01 | $10.22 | 142100 |
| 2024-05-16 | 9.94 | $10.12 | 91311 |
| 2024-05-15 | 9.87 | $10.03 | 209700 |
| 2024-05-14 | 9.81 | $9.98 | 95843 |
| 2024-05-13 | 9.75 | $9.91 | 153700 |
| 2024-05-10 | 9.70 | $9.92 | 165400 |
| 2024-05-09 | 9.63 | $9.95 | 175600 |
| 2024-05-08 | 9.55 | $9.82 | 117419 |
| 2024-05-07 | 9.48 | $9.69 | 159607 |
| 2024-05-06 | 9.43 | $9.59 | 105100 |
| 2024-05-03 | 9.38 | $9.49 | 110414 |
| 2024-05-02 | 9.35 | $9.43 | 92013 |
| 2024-05-01 | 9.33 | $9.38 | 184500 |
| 2024-04-30 | 9.32 | $9.30 | 172124 |
| 2024-04-29 | 9.32 | $9.39 | 123200 |
| 2024-04-26 | 9.30 | $9.36 | 79132 |
| 2024-04-25 | 9.28 | $9.43 | 69800 |
| 2024-04-24 | 9.25 | $9.46 | 220400 |
| 2024-04-23 | 9.20 | $9.46 | 145219 |
| 2024-04-22 | 9.15 | $9.37 | 81300 |
| 2024-04-19 | 9.11 | $9.23 | 149100 |
| 2024-04-18 | 9.09 | $9.09 | 75831 |
| 2024-04-17 | 9.10 | $8.93 | 136103 |
| 2024-04-16 | 9.14 | $8.88 | 150584 |
| 2024-04-15 | 9.20 | $8.85 | 90526 |
| 2024-04-12 | 9.28 | $8.95 | 116036 |
| 2024-04-11 | 9.35 | $9.10 | 108600 |
| 2024-04-10 | 9.39 | $9.15 | 165021 |
| 2024-04-09 | 9.44 | $9.41 | 83200 |
| 2024-04-08 | 9.43 | $9.40 | 77141 |
| 2024-04-05 | 9.43 | $9.36 | 147200 |
| 2024-04-04 | 9.44 | $9.47 | 293023 |
| 2024-04-03 | 9.42 | $9.42 | 138602 |
| 2024-04-02 | 9.41 | $9.50 | 133612 |
| 2024-04-01 | 9.38 | $9.46 | 160700 |
| 2024-03-28 | 9.35 | $9.56 | 292907 |
| 2024-03-27 | 9.29 | $9.43 | 217537 |
| 2024-03-26 | 9.26 | $9.19 | 167300 |
| 2024-03-25 | 9.27 | $9.21 | 147000 |
| 2024-03-22 | 9.28 | $9.17 | 135700 |
| 2024-03-21 | 9.29 | $9.25 | 95400 |
| 2024-03-20 | 9.29 | $9.23 | 162200 |
| 2024-03-19 | 9.30 | $9.26 | 82710 |
| 2024-03-18 | 9.30 | $9.17 | 103745 |
| 2024-03-15 | 9.31 | $9.14 | 87600 |
| 2024-03-14 | 9.34 | $9.13 | 157400 |
| 2024-03-13 | 9.37 | $9.46 | 125100 |
| 2024-03-12 | 9.34 | $9.46 | 204349 |
| 2024-03-11 | 9.30 | $9.46 | 195000 |
| 2024-03-08 | 9.26 | $9.42 | 153536 |
| 2024-03-07 | 9.21 | $9.44 | 127507 |
| 2024-03-06 | 9.15 | $9.36 | 147600 |
| 2024-03-05 | 9.10 | $9.24 | 184002 |
| 2024-03-04 | 9.07 | $9.22 | 155729 |
| 2024-03-01 | 9.04 | $9.16 | 137800 |
| 2024-02-29 | 9.01 | $9.11 | 124110 |
| 2024-02-28 | 8.99 | $9.00 | 104300 |
| 2024-02-27 | 8.99 | $9.04 | 80911 |
| 2024-02-26 | 8.98 | $8.99 | 160700 |
| 2024-02-23 | 8.98 | $9.15 | 76100 |
| 2024-02-22 | 8.94 | $9.11 | 121501 |
| 2024-02-21 | 8.91 | $9.13 | 133537 |
| 2024-02-20 | 8.87 | $9.04 | 130200 |
| 2024-02-16 | 8.85 | $9.00 | 150341 |
| 2024-02-15 | 8.83 | $8.99 | 112400 |
| 2024-02-14 | 8.80 | $8.89 | 98300 |
| 2024-02-13 | 8.80 | $8.79 | 119400 |
| 2024-02-12 | 8.82 | $8.89 | 159096 |
| 2024-02-09 | 8.81 | $8.75 | 135342 |
| 2024-02-08 | 8.84 | $8.73 | 186939 |
| 2024-02-07 | 8.88 | $8.83 | 207100 |
| 2024-02-06 | 8.91 | $8.87 | 116414 |
| 2024-02-05 | 8.93 | $8.85 | 179715 |
| 2024-02-02 | 8.96 | $8.92 | 224601 |
| 2024-02-01 | 8.98 | $9.13 | 115321 |
| 2024-01-31 | 8.96 | $8.92 | 129238 |
| 2024-01-30 | 8.98 | $9.00 | 151013 |
| 2024-01-29 | 8.99 | $9.01 | 147834 |
| 2024-01-26 | 9.00 | $8.90 | 170113 |
| 2024-01-25 | 9.03 | $8.84 | 121900 |
| 2024-01-24 | 9.09 | $8.84 | 159700 |
| 2024-01-23 | 9.15 | $8.83 | 208851 |
| 2024-01-22 | 9.22 | $8.94 | 151900 |
| 2024-01-19 | 9.28 | $8.98 | 174200 |
| 2024-01-18 | 9.35 | $9.05 | 154102 |
| 2024-01-17 | 9.41 | $9.16 | 152400 |
| 2024-01-16 | 9.46 | $9.21 | 139700 |
| 2024-01-12 | 9.50 | $9.46 | 145700 |
| 2024-01-11 | 9.50 | $9.45 | 112402 |
| 2024-01-10 | 9.49 | $9.63 | 132900 |
| 2024-01-09 | 9.45 | $9.58 | 91649 |
| 2024-01-08 | 9.41 | $9.60 | 156200 |
| 2024-01-05 | 9.37 | $9.52 | 184900 |
| 2024-01-04 | 9.33 | $9.38 | 120500 |
| 2024-01-03 | 9.31 | $9.38 | 193806 |
| 2024-01-02 | 9.29 | $9.35 | 216429 |
| 2023-12-29 | 9.27 | $9.17 | 268919 |
| 2023-12-28 | 9.29 | $9.20 | 277500 |
| 2023-12-27 | 9.30 | $9.20 | 258925 |
| 2023-12-26 | 9.32 | $9.18 | 243300 |
| 2023-12-22 | 9.34 | $9.11 | 217207 |
| 2023-12-21 | 9.38 | $9.06 | 264119 |
| 2023-12-20 | 9.44 | $9.13 | 157402 |
| 2023-12-19 | 9.49 | $9.26 | 228106 |
| 2023-12-18 | 9.52 | $9.25 | 165700 |
| 2023-12-15 | 9.55 | $9.32 | 198000 |
| 2023-12-14 | 9.58 | $9.52 | 217800 |
| 2023-12-13 | 9.56 | $9.60 | 176100 |
| 2023-12-12 | 9.53 | $9.32 | 135646 |
| 2023-12-11 | 9.54 | $9.38 | 100500 |
| 2023-12-08 | 9.55 | $9.38 | 84909 |
| 2023-12-07 | 9.56 | $9.40 | 148900 |
| 2023-12-06 | 9.56 | $9.49 | 121200 |
| 2023-12-05 | 9.54 | $9.54 | 94107 |
| 2023-12-04 | 9.50 | $9.63 | 152450 |
| 2023-12-01 | 9.44 | $9.64 | 150600 |
| 2023-11-30 | 9.36 | $9.53 | 205523 |
| 2023-11-29 | 9.30 | $9.47 | 242700 |
| 2023-11-28 | 9.23 | $9.50 | 255104 |
| 2023-11-27 | 9.15 | $9.42 | 208047 |
| 2023-11-24 | 9.07 | $9.32 | 76133 |
| 2023-11-22 | 8.99 | $9.19 | 65600 |
| 2023-11-21 | 8.93 | $9.14 | 119425 |
| 2023-11-20 | 8.87 | $9.13 | 112506 |
| 2023-11-17 | 8.80 | $9.17 | 117300 |
| 2023-11-16 | 8.72 | $9.03 | 155900 |
| 2023-11-15 | 8.64 | $8.89 | 187121 |
| 2023-11-14 | 8.59 | $8.95 | 142400 |
| 2023-11-13 | 8.51 | $8.59 | 115643 |
| 2023-11-10 | 8.49 | $8.57 | 107512 |
| 2023-11-09 | 8.48 | $8.49 | 225600 |
| 2023-11-08 | 8.49 | $8.57 | 323900 |
| 2023-11-07 | 8.47 | $8.59 | 257900 |
| 2023-11-06 | 8.46 | $8.76 | 128200 |
| 2023-11-03 | 8.40 | $8.90 | 195300 |
| 2023-11-02 | 8.30 | $8.71 | 390800 |
| 2023-11-01 | 8.23 | $8.41 | 292900 |
| 2023-10-31 | 8.22 | $8.27 | 146237 |
| 2023-10-30 | 8.23 | $8.19 | 164700 |
| 2023-10-27 | 8.26 | $8.16 | 162400 |
| 2023-10-26 | 8.30 | $8.29 | 130816 |
| 2023-10-25 | 8.33 | $8.24 | 153200 |
| 2023-10-24 | 8.37 | $8.30 | 194900 |
| 2023-10-23 | 8.40 | $8.29 | 146100 |
| 2023-10-20 | 8.44 | $8.35 | 122939 |
| 2023-10-19 | 8.48 | $8.48 | 105804 |
| 2023-10-18 | 8.50 | $8.61 | 166300 |
| 2023-10-17 | 8.50 | $8.89 | 211800 |
| 2023-10-16 | 8.43 | $8.94 | 176213 |
| 2023-10-13 | 8.35 | $8.77 | 273500 |
| 2023-10-12 | 8.29 | $8.80 | 269330 |
| 2023-10-11 | 8.21 | $8.65 | 170241 |
| 2023-10-10 | 8.16 | $8.40 | 80800 |
| 2023-10-09 | 8.15 | $8.22 | 161000 |
| 2023-10-06 | 8.18 | $8.16 | 181710 |
| 2023-10-05 | 8.24 | $8.02 | 272900 |
| 2023-10-04 | 8.33 | $8.03 | 217116 |
| 2023-10-03 | 8.44 | $8.06 | 298846 |
| 2023-10-02 | 8.56 | $8.28 | 347922 |
| 2023-09-29 | 8.65 | $8.62 | 248100 |
| 2023-09-28 | 8.69 | $8.50 | 239300 |
| 2023-09-27 | 8.77 | $8.53 | 227200 |
| 2023-09-26 | 8.85 | $8.64 | 253300 |
| 2023-09-25 | 8.92 | $8.90 | 167000 |
| 2023-09-22 | 8.96 | $8.91 | 281433 |
| 2023-09-21 | 8.99 | $8.96 | 104829 |
| 2023-09-20 | 9.03 | $9.03 | 275830 |
| 2023-09-19 | 9.05 | $9.00 | 146139 |
| 2023-09-18 | 9.09 | $9.06 | 100326 |
| 2023-09-15 | 9.12 | $9.11 | 112100 |
| 2023-09-14 | 9.14 | $9.14 | 225844 |
| 2023-09-13 | 9.17 | $9.24 | 127433 |
| 2023-09-12 | 9.18 | $9.20 | 112327 |
| 2023-09-11 | 9.20 | $9.16 | 100826 |
| 2023-09-08 | 9.23 | $9.20 | 134320 |
| 2023-09-07 | 9.26 | $9.16 | 204600 |
| 2023-09-06 | 9.31 | $9.13 | 196200 |
| 2023-09-05 | 9.37 | $9.25 | 122841 |
| 2023-09-01 | 9.42 | $9.39 | 163613 |
| 2023-08-31 | 9.45 | $9.41 | 160200 |
| 2023-08-30 | 9.47 | $9.54 | 147500 |
| 2023-08-29 | 9.48 | $9.57 | 135538 |
| 2023-08-28 | 9.48 | $9.56 | 150900 |
| 2023-08-25 | 9.49 | $9.53 | 138234 |
| 2023-08-24 | 9.50 | $9.52 | 96713 |
| 2023-08-23 | 9.52 | $9.60 | 123300 |
| 2023-08-22 | 9.52 | $9.59 | 99407 |
| 2023-08-21 | 9.53 | $9.56 | 92800 |
| 2023-08-18 | 9.55 | $9.57 | 224500 |
| 2023-08-17 | 9.57 | $9.54 | 95838 |
| 2023-08-16 | 9.61 | $9.58 | 87620 |
| 2023-08-15 | 9.64 | $9.63 | 103100 |
| 2023-08-14 | 9.66 | $9.77 | 116802 |
| 2023-08-11 | 9.66 | $9.85 | 107300 |
| 2023-08-10 | 9.65 | $9.82 | 239300 |
| 2023-08-09 | 9.64 | $9.88 | 218947 |
| 2023-08-08 | 9.62 | $9.68 | 149317 |
| 2023-08-07 | 9.64 | $9.62 | 106400 |
| 2023-08-04 | 9.68 | $9.63 | 190535 |
| 2023-08-03 | 9.72 | $9.66 | 261900 |
| 2023-08-02 | 9.76 | $9.81 | 151508 |
| 2023-08-01 | 9.78 | $9.90 | 173900 |
| 2023-07-31 | 9.79 | $10.06 | 197506 |
| 2023-07-28 | 9.77 | $10.01 | 166610 |
| 2023-07-27 | 9.75 | $10.02 | 166449 |
| 2023-07-26 | 9.74 | $10.11 | 151619 |
| 2023-07-25 | 9.70 | $10.05 | 125136 |
| 2023-07-24 | 9.67 | $10.01 | 198328 |
| 2023-07-21 | 9.65 | $9.97 | 168000 |
| 2023-07-20 | 9.63 | $9.96 | 152620 |
| 2023-07-19 | 9.62 | $9.93 | 141700 |
| 2023-07-18 | 9.62 | $9.87 | 258609 |
| 2023-07-17 | 9.63 | $9.94 | 135500 |
| 2023-07-14 | 9.63 | $9.95 | 115801 |
| 2023-07-13 | 9.64 | $10.08 | 136621 |
| 2023-07-12 | 9.62 | $10.00 | 220205 |
| 2023-07-11 | 9.61 | $9.99 | 111000 |
| 2023-07-10 | 9.62 | $9.96 | 108404 |
| 2023-07-07 | 9.63 | $9.97 | 108800 |
| 2023-07-06 | 9.65 | $9.96 | 124400 |
| 2023-07-05 | 9.68 | $10.13 | 344637 |
| 2023-07-03 | 9.69 | $9.99 | 171909 |
| 2023-06-30 | 9.73 | $9.73 | 312900 |
| 2023-06-29 | 9.83 | $9.51 | 329100 |
| 2023-06-28 | 10.01 | $9.56 | 260602 |
| 2023-06-27 | 10.20 | $9.63 | 247700 |
| 2023-06-26 | 10.42 | $9.64 | 298905 |
| 2023-06-23 | 10.68 | $9.66 | 569900 |
| 2023-06-22 | 10.97 | $9.54 | 726300 |
| 2023-06-21 | 11.35 | $9.67 | 578600 |
| 2023-06-20 | 11.76 | $9.84 | 753900 |
| 2023-06-16 | 12.20 | $10.13 | 1.5M |
| 2023-06-15 | 12.65 | $12.72 | 156905 |
| 2023-06-14 | 12.63 | $12.47 | 78327 |
| 2023-06-13 | 12.65 | $12.76 | 89542 |
| 2023-06-12 | 12.62 | $12.75 | 67031 |
| 2023-06-09 | 12.59 | $12.88 | 43614 |
| 2023-06-08 | 12.53 | $13.00 | 97637 |
| 2023-06-07 | 12.42 | $12.95 | 141709 |
| 2023-06-06 | 12.32 | $12.88 | 62726 |
| 2023-06-05 | 12.21 | $12.74 | 72872 |
| 2023-06-02 | 12.11 | $12.60 | 88300 |
| 2023-06-01 | 12.03 | $12.25 | 98700 |
| 2023-05-31 | 12.01 | $12.03 | 107000 |
| 2023-05-30 | 12.04 | $12.00 | 75814 |
| 2023-05-26 | 12.07 | $12.05 | 81200 |
| 2023-05-25 | 12.11 | $11.97 | 127500 |
| 2023-05-24 | 12.16 | $12.15 | 82700 |
| 2023-05-23 | 12.19 | $12.20 | 117031 |
| 2023-05-22 | 12.22 | $12.19 | 60100 |
| 2023-05-19 | 12.25 | $12.25 | 29700 |
| 2023-05-18 | 12.28 | $12.25 | 45919 |
| 2023-05-17 | 12.31 | $12.25 | 42444 |
| 2023-05-16 | 12.35 | $12.21 | 79400 |
| 2023-05-15 | 12.41 | $12.42 | 62821 |
| 2023-05-12 | 12.43 | $12.51 | 45242 |
| 2023-05-11 | 12.44 | $12.43 | 57543 |
| 2023-05-10 | 12.47 | $12.56 | 38019 |
| 2023-05-09 | 12.47 | $12.48 | 59200 |
| 2023-05-08 | 12.50 | $12.50 | 43900 |
| 2023-05-05 | 12.52 | $12.54 | 42316 |
| 2023-05-04 | 12.54 | $12.30 | 89348 |
| 2023-05-03 | 12.62 | $12.30 | 64100 |
| 2023-05-02 | 12.71 | $12.48 | 69932 |
| 2023-05-01 | 12.78 | $12.71 | 61904 |
| 2023-04-28 | 12.81 | $12.75 | 42600 |
| 2023-04-27 | 12.84 | $12.65 | 83548 |
| 2023-04-26 | 12.90 | $12.58 | 82400 |
| 2023-04-25 | 12.98 | $12.80 | 80721 |
| 2023-04-24 | 13.03 | $13.02 | 36541 |
| 2023-04-21 | 13.04 | $12.98 | 50704 |
| 2023-04-20 | 13.06 | $13.01 | 50500 |
| 2023-04-19 | 13.08 | $13.03 | 54200 |
| 2023-04-18 | 13.09 | $13.00 | 67616 |
| 2023-04-17 | 13.12 | $13.01 | 71000 |
| 2023-04-14 | 13.15 | $13.09 | 91900 |
| 2023-04-13 | 13.17 | $13.25 | 76300 |
| 2023-04-12 | 13.15 | $13.34 | 48811 |
| 2023-04-11 | 13.12 | $13.42 | 55947 |
| 2023-04-10 | 13.06 | $13.38 | 73139 |
| 2023-04-06 | 13.00 | $13.44 | 50706 |
| 2023-04-05 | 12.92 | $13.47 | 63707 |
| 2023-04-04 | 12.83 | $13.26 | 46028 |
| 2023-04-03 | 12.76 | $13.31 | 67600 |
| 2023-03-31 | 12.68 | $13.33 | 200502 |
| 2023-03-30 | 12.57 | $12.98 | 88100 |
| 2023-03-29 | 12.53 | $12.74 | 92216 |
| 2023-03-28 | 12.54 | $12.51 | 73400 |
| 2023-03-27 | 12.59 | $12.41 | 109438 |
| 2023-03-24 | 12.68 | $12.21 | 107800 |
| 2023-03-23 | 12.82 | $12.04 | 146400 |
| 2023-03-22 | 13.03 | $12.36 | 228200 |
| 2023-03-21 | 13.20 | $12.71 | 179500 |
| 2023-03-20 | 13.33 | $12.90 | 98120 |
| 2023-03-17 | 13.45 | $12.99 | 190347 |
| 2023-03-16 | 13.56 | $13.33 | 87405 |
| 2023-03-15 | 13.62 | $13.13 | 125608 |
| 2023-03-14 | 13.73 | $13.52 | 85432 |
| 2023-03-13 | 13.77 | $13.65 | 179228 |
| 2023-03-10 | 13.80 | $13.60 | 133312 |
| 2023-03-09 | 13.84 | $13.78 | 106300 |
| 2023-03-08 | 13.85 | $13.99 | 50749 |
| 2023-03-07 | 13.82 | $13.82 | 87208 |
| 2023-03-06 | 13.81 | $13.97 | 64706 |
| 2023-03-03 | 13.78 | $13.92 | 74300 |
| 2023-03-02 | 13.75 | $13.71 | 61300 |
| 2023-03-01 | 13.75 | $13.62 | 74342 |
| 2023-02-28 | 13.78 | $13.65 | 61800 |
| 2023-02-27 | 13.81 | $13.80 | 71100 |
| 2023-02-24 | 13.81 | $13.87 | 63424 |
| 2023-02-23 | 13.80 | $13.86 | 58800 |
| 2023-02-22 | 13.78 | $13.76 | 58600 |
| 2023-02-21 | 13.79 | $13.81 | 119900 |
| 2023-02-17 | 13.78 | $13.73 | 60432 |
| 2023-02-16 | 13.79 | $13.74 | 58900 |
| 2023-02-15 | 13.80 | $13.77 | 58210 |
| 2023-02-14 | 13.80 | $13.72 | 68430 |
| 2023-02-13 | 13.82 | $13.71 | 132519 |
| 2023-02-10 | 13.83 | $13.68 | 46720 |
| 2023-02-09 | 13.86 | $13.49 | 55000 |
| 2023-02-08 | 13.93 | $13.66 | 40900 |
| 2023-02-07 | 13.98 | $13.87 | 42947 |
| 2023-02-06 | 13.99 | $13.80 | 69716 |
| 2023-02-03 | 14.02 | $13.84 | 67545 |
| 2023-02-02 | 14.04 | $14.12 | 41802 |
| 2023-02-01 | 14.00 | $14.15 | 80800 |
| 2023-01-31 | 13.96 | $14.04 | 50900 |
| 2023-01-30 | 13.92 | $13.84 | 50529 |
| 2023-01-27 | 13.92 | $13.90 | 77009 |
| 2023-01-26 | 13.91 | $13.86 | 61300 |
| 2023-01-25 | 13.91 | $13.73 | 96200 |
| 2023-01-24 | 13.93 | $13.86 | 92300 |
| 2023-01-23 | 13.92 | $13.95 | 74600 |
| 2023-01-20 | 13.90 | $13.83 | 34844 |
| 2023-01-19 | 13.89 | $13.65 | 54123 |
| 2023-01-18 | 13.92 | $13.69 | 60300 |
| 2023-01-17 | 13.95 | $14.02 | 57231 |
| 2023-01-13 | 13.91 | $14.01 | 87700 |
| 2023-01-12 | 13.86 | $14.15 | 97214 |
| 2023-01-11 | 13.78 | $14.16 | 63049 |
| 2023-01-10 | 13.68 | $14.05 | 41600 |
| 2023-01-09 | 13.59 | $13.95 | 93319 |
| 2023-01-06 | 13.50 | $13.81 | 79800 |
| 2023-01-05 | 13.42 | $13.37 | 66100 |
| 2023-01-04 | 13.43 | $13.71 | 71900 |
| 2023-01-03 | 13.37 | $13.46 | 76111 |
| 2022-12-30 | 13.34 | $13.51 | 234600 |
| 2022-12-29 | 13.31 | $13.58 | 73918 |
| 2022-12-28 | 13.25 | $13.36 | 106641 |
| 2022-12-27 | 13.23 | $13.48 | 61849 |
| 2022-12-23 | 13.19 | $13.51 | 93400 |
| 2022-12-22 | 13.13 | $13.18 | 127600 |
| 2022-12-21 | 13.13 | $13.29 | 71948 |
| 2022-12-20 | 13.11 | $12.83 | 70600 |
| 2022-12-19 | 13.18 | $12.73 | 77300 |
| 2022-12-16 | 13.28 | $12.86 | 120117 |
| 2022-12-15 | 13.38 | $13.10 | 99800 |
| 2022-12-14 | 13.44 | $13.33 | 89849 |
| 2022-12-13 | 13.46 | $13.60 | 162834 |
| 2022-12-12 | 13.42 | $13.44 | 171907 |
| 2022-12-09 | 13.42 | $13.20 | 74300 |
| 2022-12-08 | 13.46 | $13.28 | 106505 |
| 2022-12-07 | 13.50 | $13.31 | 86213 |
| 2022-12-06 | 13.53 | $13.33 | 56800 |
| 2022-12-05 | 13.57 | $13.39 | 75303 |
| 2022-12-02 | 13.59 | $13.75 | 44800 |
| 2022-12-01 | 13.55 | $13.70 | 89400 |
| 2022-11-30 | 13.50 | $13.60 | 128300 |
| 2022-11-29 | 13.47 | $13.35 | 57700 |
| 2022-11-28 | 13.49 | $13.45 | 73612 |
| 2022-11-25 | 13.49 | $13.51 | 33209 |
| 2022-11-23 | 13.48 | $13.50 | 72012 |
| 2022-11-22 | 13.47 | $13.46 | 55145 |
| 2022-11-21 | 13.46 | $13.38 | 69000 |
| 2022-11-18 | 13.47 | $13.50 | 63445 |
| 2022-11-17 | 13.45 | $13.31 | 80552 |
| 2022-11-16 | 13.47 | $13.51 | 37900 |
| 2022-11-15 | 13.45 | $13.44 | 70601 |
| 2022-11-14 | 13.44 | $13.59 | 59636 |
| 2022-11-11 | 13.40 | $13.91 | 55500 |
| 2022-11-10 | 13.29 | $13.83 | 60300 |
| 2022-11-09 | 13.17 | $13.13 | 44408 |
| 2022-11-08 | 13.18 | $13.47 | 39000 |
| 2022-11-07 | 13.12 | $13.33 | 61400 |
| 2022-11-04 | 13.08 | $13.50 | 47706 |
| 2022-11-03 | 13.00 | $13.36 | 38117 |
| 2022-11-02 | 12.94 | $13.29 | 54500 |
| 2022-11-01 | 12.88 | $13.40 | 49615 |
| 2022-10-31 | 12.79 | $13.26 | 63100 |
| 2022-10-28 | 12.72 | $13.34 | 89500 |
| 2022-10-27 | 12.61 | $13.10 | 64350 |
| 2022-10-26 | 12.55 | $13.00 | 65200 |
| 2022-10-25 | 12.50 | $12.88 | 66300 |
| 2022-10-24 | 12.47 | $12.64 | 48400 |
| 2022-10-21 | 12.48 | $12.70 | 71843 |
| 2022-10-20 | 12.49 | $12.69 | 78827 |
| 2022-10-19 | 12.51 | $12.82 | 59336 |
| 2022-10-18 | 12.50 | $12.89 | 63900 |
| 2022-10-17 | 12.48 | $12.67 | 80604 |
| 2022-10-14 | 12.51 | $12.30 | 114834 |
| 2022-10-13 | 12.62 | $12.71 | 122925 |
| 2022-10-12 | 12.67 | $12.39 | 102724 |
| 2022-10-11 | 12.79 | $12.60 | 74100 |
| 2022-10-10 | 12.90 | $12.69 | 79700 |
| 2022-10-07 | 13.00 | $12.70 | 67400 |
| 2022-10-06 | 13.13 | $12.97 | 51020 |
| 2022-10-05 | 13.22 | $13.46 | 56700 |
| 2022-10-04 | 13.22 | $13.81 | 65029 |
| 2022-10-03 | 13.15 | $13.25 | 74500 |
| 2022-09-30 | 13.20 | $12.80 | 204501 |
| 2022-09-29 | 13.35 | $12.95 | 81943 |
| 2022-09-28 | 13.49 | $13.18 | 155006 |
| 2022-09-27 | 13.62 | $12.66 | 88721 |
| 2022-09-26 | 13.87 | $12.77 | 165706 |
| 2022-09-23 | 14.14 | $13.13 | 132412 |
| 2022-09-22 | 14.39 | $13.74 | 62900 |
| 2022-09-21 | 14.54 | $13.99 | 62427 |
| 2022-09-20 | 14.67 | $14.04 | 56335 |
| 2022-09-19 | 14.81 | $14.20 | 61742 |
| 2022-09-16 | 14.94 | $14.26 | 63342 |
| 2022-09-15 | 15.07 | $14.52 | 125700 |
| 2022-09-14 | 15.17 | $14.95 | 66500 |
| 2022-09-13 | 15.19 | $15.23 | 97300 |
| 2022-09-12 | 15.16 | $15.45 | 98323 |
| 2022-09-09 | 15.08 | $15.27 | 59100 |
| 2022-09-08 | 15.02 | $15.07 | 23000 |
| 2022-09-07 | 14.99 | $15.05 | 57821 |
| 2022-09-06 | 14.96 | $14.82 | 49500 |
| 2022-09-02 | 14.97 | $14.79 | 70200 |
| 2022-09-01 | 14.99 | $14.74 | 35400 |
| 2022-08-31 | 15.02 | $14.64 | 71129 |
| 2022-08-30 | 15.08 | $14.60 | 88218 |
| 2022-08-29 | 15.15 | $14.91 | 51400 |
| 2022-08-26 | 15.17 | $14.89 | 77540 |
| 2022-08-25 | 15.20 | $15.30 | 43200 |
| 2022-08-24 | 15.13 | $15.12 | 41106 |
| 2022-08-23 | 15.10 | $14.87 | 42300 |
| 2022-08-22 | 15.11 | $14.87 | 100502 |
| 2022-08-19 | 15.12 | $15.08 | 41429 |
| 2022-08-18 | 15.09 | $15.14 | 50204 |
| 2022-08-17 | 15.03 | $15.00 | 50500 |
| 2022-08-16 | 15.00 | $15.20 | 76800 |
| 2022-08-15 | 14.91 | $15.08 | 78700 |
| 2022-08-12 | 14.83 | $15.06 | 75812 |
| 2022-08-11 | 14.75 | $14.93 | 68500 |
| 2022-08-10 | 14.67 | $14.93 | 81700 |
| 2022-08-09 | 14.58 | $14.79 | 65449 |
| 2022-08-08 | 14.51 | $14.64 | 63634 |
| 2022-08-05 | 14.45 | $14.57 | 40620 |
| 2022-08-04 | 14.40 | $14.70 | 44200 |
| 2022-08-03 | 14.30 | $14.70 | 43620 |
| 2022-08-02 | 14.20 | $14.64 | 85100 |
| 2022-08-01 | 14.09 | $14.57 | 49906 |
| 2022-07-29 | 13.97 | $14.55 | 81027 |
| 2022-07-28 | 13.84 | $14.29 | 127500 |
| 2022-07-27 | 13.75 | $14.18 | 46800 |
| 2022-07-26 | 13.66 | $14.15 | 35210 |
| 2022-07-25 | 13.56 | $14.12 | 25721 |
| 2022-07-22 | 13.46 | $13.95 | 80235 |
| 2022-07-21 | 13.37 | $13.59 | 47729 |
| 2022-07-20 | 13.35 | $13.72 | 64700 |
| 2022-07-19 | 13.30 | $13.66 | 43900 |
| 2022-07-18 | 13.25 | $13.40 | 44122 |
| 2022-07-15 | 13.26 | $13.36 | 37900 |
| 2022-07-14 | 13.28 | $13.25 | 45900 |
| 2022-07-13 | 13.32 | $13.41 | 45534 |
| 2022-07-12 | 13.34 | $13.21 | 89300 |
| 2022-07-11 | 13.40 | $13.48 | 48100 |
| 2022-07-08 | 13.43 | $13.55 | 69200 |
| 2022-07-07 | 13.44 | $13.68 | 83132 |
| 2022-07-06 | 13.43 | $13.58 | 68800 |
| 2022-07-05 | 13.44 | $13.63 | 75100 |
| 2022-07-01 | 13.44 | $14.08 | 63900 |
| 2022-06-30 | 13.35 | $13.90 | 190020 |
| 2022-06-29 | 13.29 | $13.68 | 82400 |
| 2022-06-28 | 13.27 | $13.67 | 102829 |
| 2022-06-27 | 13.24 | $13.49 | 73000 |
| 2022-06-24 | 13.26 | $13.27 | 72500 |
| 2022-06-23 | 13.33 | $12.75 | 132200 |
| 2022-06-22 | 13.52 | $12.52 | 114500 |
| 2022-06-21 | 13.80 | $12.91 | 114500 |
| 2022-06-17 | 14.04 | $12.71 | 172717 |
| 2022-06-16 | 14.36 | $13.07 | 226800 |
| 2022-06-15 | 14.66 | $13.81 | 148400 |
| 2022-06-14 | 14.86 | $13.47 | 255737 |
| 2022-06-13 | 15.15 | $14.75 | 322230 |
| 2022-06-10 | 15.23 | $15.12 | 94700 |
| 2022-06-09 | 15.24 | $14.96 | 89525 |
| 2022-06-08 | 15.28 | $15.24 | 81607 |
| 2022-06-07 | 15.27 | $15.37 | 52600 |
| 2022-06-06 | 15.23 | $15.13 | 109300 |
| 2022-06-03 | 15.23 | $15.23 | 44526 |
| 2022-06-02 | 15.21 | $15.29 | 65300 |
| 2022-06-01 | 15.18 | $15.25 | 85400 |
| 2022-05-31 | 15.14 | $15.29 | 60800 |
| 2022-05-27 | 15.10 | $15.59 | 78321 |
| 2022-05-26 | 14.98 | $15.35 | 130300 |
| 2022-05-25 | 14.89 | $15.27 | 102519 |
| 2022-05-24 | 14.80 | $15.09 | 78692 |
| 2022-05-23 | 14.74 | $14.98 | 92000 |
| 2022-05-20 | 14.68 | $14.95 | 66900 |
| 2022-05-19 | 14.63 | $14.97 | 148238 |
| 2022-05-18 | 14.57 | $14.71 | 75300 |
| 2022-05-17 | 14.55 | $14.91 | 60746 |
| 2022-05-16 | 14.48 | $14.51 | 72300 |
| 2022-05-13 | 14.49 | $14.44 | 69738 |
| 2022-05-12 | 14.52 | $14.24 | 65072 |
| 2022-05-11 | 14.60 | $14.57 | 93500 |
| 2022-05-10 | 14.62 | $14.40 | 95334 |
| 2022-05-09 | 14.67 | $14.71 | 55400 |
| 2022-05-06 | 14.67 | $14.80 | 100819 |
| 2022-05-05 | 14.66 | $14.45 | 69200 |
| 2022-05-04 | 14.71 | $14.77 | 53612 |
| 2022-05-03 | 14.71 | $14.51 | 78617 |
| 2022-05-02 | 14.76 | $14.24 | 90900 |
| 2022-04-29 | 14.88 | $14.23 | 82100 |
| 2022-04-28 | 15.02 | $14.82 | 53749 |
| 2022-04-27 | 15.06 | $14.76 | 97600 |
| 2022-04-26 | 15.11 | $14.60 | 64800 |
| 2022-04-25 | 15.21 | $14.73 | 83600 |
| 2022-04-22 | 15.29 | $14.97 | 99136 |
| 2022-04-21 | 15.34 | $15.24 | 121000 |
| 2022-04-20 | 15.34 | $15.45 | 95217 |
| 2022-04-19 | 15.28 | $15.29 | 115400 |
| 2022-04-18 | 15.26 | $15.32 | 100704 |
| 2022-04-14 | 15.22 | $15.08 | 92711 |
| 2022-04-13 | 15.22 | $15.17 | 59917 |
| 2022-04-12 | 15.21 | $15.13 | 77222 |
| 2022-04-11 | 15.20 | $15.09 | 53300 |
| 2022-04-08 | 15.20 | $15.33 | 58642 |
| 2022-04-07 | 15.14 | $15.17 | 89200 |
| 2022-04-06 | 15.11 | $15.44 | 65176 |
| 2022-04-05 | 15.01 | $15.02 | 58700 |
| 2022-04-04 | 14.98 | $15.12 | 80000 |
| 2022-04-01 | 14.93 | $15.30 | 63712 |
| 2022-03-31 | 14.83 | $15.18 | 207400 |
| 2022-03-30 | 14.74 | $15.10 | 144721 |
| 2022-03-29 | 14.65 | $14.94 | 97349 |
| 2022-03-28 | 14.58 | $14.74 | 97342 |
| 2022-03-25 | 14.54 | $14.57 | 69000 |
| 2022-03-24 | 14.53 | $14.34 | 261900 |
| 2022-03-23 | 14.57 | $14.57 | 46139 |
| 2022-03-22 | 14.56 | $14.53 | 115709 |
| 2022-03-21 | 14.56 | $14.53 | 58102 |
| 2022-03-18 | 14.56 | $14.22 | 134800 |
| 2022-03-17 | 14.62 | $14.41 | 122200 |
| 2022-03-16 | 14.65 | $14.30 | 66825 |
| 2022-03-15 | 14.71 | $14.22 | 146200 |
| 2022-03-14 | 14.80 | $14.45 | 107841 |
| 2022-03-11 | 14.85 | $15.04 | 123711 |
| 2022-03-10 | 14.79 | $15.10 | 102000 |
| 2022-03-09 | 14.70 | $14.98 | 129013 |
| 2022-03-08 | 14.62 | $14.86 | 124032 |
| 2022-03-07 | 14.55 | $14.73 | 125312 |
| 2022-03-04 | 14.50 | $14.72 | 100800 |
| 2022-03-03 | 14.44 | $14.59 | 100200 |
| 2022-03-02 | 14.39 | $14.57 | 95100 |
| 2022-03-01 | 14.35 | $14.39 | 144700 |
| 2022-02-28 | 14.33 | $14.57 | 147200 |
| 2022-02-25 | 14.27 | $14.53 | 117539 |
| 2022-02-24 | 14.22 | $14.20 | 158700 |
| 2022-02-23 | 14.22 | $13.96 | 122000 |
| 2022-02-22 | 14.27 | $14.10 | 85700 |
| 2022-02-18 | 14.31 | $14.46 | 84716 |
| 2022-02-17 | 14.27 | $14.39 | 90200 |
| 2022-02-16 | 14.24 | $14.44 | 98000 |
| 2022-02-15 | 14.19 | $14.38 | 108900 |
| 2022-02-14 | 14.15 | $14.21 | 78300 |
| 2022-02-11 | 14.14 | $13.98 | 102346 |
| 2022-02-10 | 14.18 | $13.85 | 127921 |
| 2022-02-09 | 14.25 | $14.16 | 133622 |
| 2022-02-08 | 14.26 | $13.99 | 134687 |
| 2022-02-07 | 14.31 | $14.03 | 109014 |
| 2022-02-04 | 14.36 | $14.26 | 101200 |
| 2022-02-03 | 14.38 | $14.44 | 85018 |
| 2022-02-02 | 14.35 | $14.70 | 98835 |
| 2022-02-01 | 14.27 | $14.50 | 80300 |
| 2022-01-31 | 14.21 | $14.48 | 146027 |
| 2022-01-28 | 14.15 | $14.27 | 115229 |
| 2022-01-27 | 14.13 | $13.99 | 71100 |
| 2022-01-26 | 14.15 | $13.94 | 97800 |
| 2022-01-25 | 14.20 | $13.94 | 96326 |
| 2022-01-24 | 14.25 | $14.05 | 231935 |
| 2022-01-21 | 14.28 | $14.09 | 118800 |
| 2022-01-20 | 14.31 | $14.33 | 72700 |
| 2022-01-19 | 14.30 | $14.37 | 132529 |
| 2022-01-18 | 14.27 | $14.30 | 87300 |
| 2022-01-14 | 14.26 | $14.40 | 55800 |
| 2022-01-13 | 14.22 | $14.35 | 42633 |
| 2022-01-12 | 14.18 | $14.35 | 88143 |
| 2022-01-11 | 14.14 | $14.15 | 90521 |
| 2022-01-10 | 14.13 | $14.20 | 80917 |
| 2022-01-07 | 14.12 | $14.16 | 85512 |
| 2022-01-06 | 14.10 | $14.14 | 70434 |
| 2022-01-05 | 14.09 | $14.14 | 68244 |
| 2022-01-04 | 14.08 | $14.35 | 81100 |
| 2022-01-03 | 14.02 | $14.36 | 94800 |
| 2021-12-31 | 13.95 | $14.43 | 202900 |
| 2021-12-30 | 13.85 | $14.20 | 81600 |
| 2021-12-29 | 13.78 | $14.07 | 95200 |
| 2021-12-28 | 13.74 | $13.84 | 91925 |
| 2021-12-27 | 13.73 | $13.81 | 87636 |
| 2021-12-23 | 13.73 | $13.82 | 49600 |
| 2021-12-22 | 13.73 | $13.67 | 60800 |
| 2021-12-21 | 13.77 | $13.64 | 72100 |
| 2021-12-20 | 13.81 | $13.48 | 154100 |
| 2021-12-17 | 13.90 | $13.50 | 105034 |
| 2021-12-16 | 14.00 | $13.60 | 119540 |
| 2021-12-15 | 14.09 | $13.72 | 131400 |
| 2021-12-14 | 14.17 | $13.81 | 116300 |
| 2021-12-13 | 14.25 | $14.04 | 141900 |
| 2021-12-10 | 14.29 | $14.38 | 110700 |
| 2021-12-09 | 14.27 | $14.32 | 70945 |
| 2021-12-08 | 14.25 | $14.43 | 67910 |
| 2021-12-07 | 14.21 | $14.48 | 67249 |
| 2021-12-06 | 14.15 | $14.28 | 83458 |
| 2021-12-03 | 14.13 | $14.08 | 101100 |
| 2021-12-02 | 14.14 | $14.11 | 109032 |
| 2021-12-01 | 14.15 | $13.95 | 104600 |
| 2021-11-30 | 14.19 | $14.02 | 122900 |
| 2021-11-29 | 14.23 | $14.24 | 55600 |
| 2021-11-26 | 14.22 | $14.11 | 67714 |
| 2021-11-24 | 14.24 | $14.32 | 41715 |
| 2021-11-23 | 14.22 | $14.25 | 62000 |
| 2021-11-22 | 14.21 | $14.09 | 61522 |
| 2021-11-19 | 14.24 | $13.95 | 76900 |
| 2021-11-18 | 14.29 | $13.97 | 195305 |
| 2021-11-17 | 14.35 | $14.23 | 87100 |
| 2021-11-16 | 14.37 | $14.31 | 74100 |
| 2021-11-15 | 14.37 | $14.31 | 87047 |
| 2021-11-12 | 14.37 | $14.20 | 57944 |
| 2021-11-11 | 14.39 | $14.24 | 235300 |
| 2021-11-10 | 14.40 | $14.46 | 46005 |
| 2021-11-09 | 14.37 | $14.45 | 71600 |
| 2021-11-08 | 14.34 | $14.43 | 49815 |
| 2021-11-05 | 14.31 | $14.25 | 58023 |
| 2021-11-04 | 14.31 | $14.22 | 64902 |
| 2021-11-03 | 14.31 | $14.32 | 53131 |
| 2021-11-02 | 14.29 | $14.34 | 70400 |
| 2021-11-01 | 14.26 | $14.40 | 96400 |
| 2021-10-29 | 14.22 | $14.26 | 110603 |
| 2021-10-28 | 14.20 | $14.39 | 64400 |
| 2021-10-27 | 14.14 | $14.29 | 44407 |
| 2021-10-26 | 14.10 | $14.28 | 69400 |
| 2021-10-25 | 14.05 | $14.28 | 82433 |
| 2021-10-22 | 14.00 | $14.26 | 58731 |
| 2021-10-21 | 13.94 | $14.18 | 70600 |
| 2021-10-20 | 13.89 | $14.28 | 75000 |
| 2021-10-19 | 13.80 | $14.06 | 96448 |
| 2021-10-18 | 13.75 | $14.09 | 82721 |
| 2021-10-15 | 13.69 | $14.12 | 65222 |
| 2021-10-14 | 13.61 | $13.99 | 107300 |
| 2021-10-13 | 13.55 | $13.87 | 64700 |
| 2021-10-12 | 13.50 | $13.79 | 52512 |
| 2021-10-11 | 13.46 | $13.72 | 64900 |
| 2021-10-08 | 13.44 | $13.71 | 61547 |
| 2021-10-07 | 13.41 | $13.62 | 94705 |
| 2021-10-06 | 13.40 | $13.67 | 103900 |
| 2021-10-05 | 13.37 | $13.54 | 61609 |
| 2021-10-04 | 13.38 | $13.56 | 93800 |
| 2021-10-01 | 13.38 | $13.49 | 111724 |
| 2021-09-30 | 13.40 | $13.42 | 207700 |
| 2021-09-29 | 13.43 | $13.36 | 69109 |
| 2021-09-28 | 13.49 | $13.26 | 109600 |
| 2021-09-27 | 13.58 | $13.44 | 107232 |
| 2021-09-24 | 13.65 | $13.31 | 89600 |
| 2021-09-23 | 13.77 | $13.39 | 99400 |
| 2021-09-22 | 13.88 | $13.34 | 132127 |
| 2021-09-21 | 14.02 | $13.43 | 69613 |
| 2021-09-20 | 14.17 | $13.40 | 203494 |
| 2021-09-17 | 14.35 | $13.75 | 176300 |
| 2021-09-16 | 14.49 | $14.06 | 109343 |
| 2021-09-15 | 14.59 | $14.13 | 81900 |
| 2021-09-14 | 14.68 | $14.15 | 177700 |
| 2021-09-13 | 14.78 | $14.81 | 147100 |
| 2021-09-10 | 14.77 | $14.81 | 125329 |
| 2021-09-09 | 14.74 | $14.65 | 78400 |
| 2021-09-08 | 14.75 | $14.75 | 121400 |
| 2021-09-07 | 14.74 | $14.76 | 141800 |
| 2021-09-03 | 14.72 | $14.91 | 75729 |
| 2021-09-02 | 14.67 | $14.93 | 95833 |
| 2021-09-01 | 14.60 | $14.82 | 127900 |
| 2021-08-31 | 14.55 | $14.61 | 97206 |
| 2021-08-30 | 14.53 | $14.57 | 86816 |
| 2021-08-27 | 14.52 | $14.59 | 60100 |
| 2021-08-26 | 14.50 | $14.51 | 77946 |
| 2021-08-25 | 14.49 | $14.59 | 64446 |
| 2021-08-24 | 14.47 | $14.55 | 59300 |
| 2021-08-23 | 14.45 | $14.51 | 102900 |
| 2021-08-20 | 14.43 | $14.43 | 50632 |
| 2021-08-19 | 14.43 | $14.33 | 94907 |
| 2021-08-18 | 14.46 | $14.49 | 89500 |
| 2021-08-17 | 14.45 | $14.47 | 106100 |
| 2021-08-16 | 14.44 | $14.68 | 114700 |
| 2021-08-13 | 14.39 | $14.62 | 57335 |
| 2021-08-12 | 14.34 | $14.65 | 49300 |
| 2021-08-11 | 14.28 | $14.59 | 98423 |
| 2021-08-10 | 14.22 | $14.40 | 64906 |
| 2021-08-09 | 14.19 | $14.26 | 58214 |
| 2021-08-06 | 14.19 | $14.25 | 68109 |
| 2021-08-05 | 14.19 | $14.23 | 60628 |
| 2021-08-04 | 14.20 | $14.07 | 149400 |
| 2021-08-03 | 14.24 | $14.22 | 59635 |
| 2021-08-02 | 14.26 | $14.18 | 97100 |
| 2021-07-30 | 14.29 | $14.18 | 63639 |
| 2021-07-29 | 14.33 | $14.30 | 70000 |
| 2021-07-28 | 14.34 | $14.35 | 69000 |
| 2021-07-27 | 14.35 | $14.43 | 91944 |
| 2021-07-26 | 14.35 | $14.48 | 95617 |
| 2021-07-23 | 14.33 | $14.45 | 98720 |
| 2021-07-22 | 14.32 | $14.48 | 49500 |
| 2021-07-21 | 14.30 | $14.48 | 132627 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.88
2026-07-17
Close Price
$14.72
Vol: 76400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.04
Average
12.42
Maximum
15.38
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.88 | $14.72 | 76400 |
| 2026-07-16 | 14.90 | $14.85 | 39030 |
| 2026-07-15 | 14.88 | $14.91 | 47425 |
| 2026-07-14 | 14.83 | $14.88 | 55000 |
| 2026-07-13 | 14.78 | $14.73 | 71900 |
| 2026-07-10 | 14.77 | $14.70 | 59737 |
| 2026-07-09 | 14.76 | $14.65 | 57011 |
| 2026-07-08 | 14.76 | $14.70 | 61512 |
| 2026-07-07 | 14.75 | $14.74 | 57800 |
| 2026-07-06 | 14.71 | $14.70 | 39300 |
| 2026-07-02 | 14.68 | $14.67 | 29510 |
| 2026-07-01 | 14.66 | $14.68 | 31400 |
| 2026-06-30 | 14.61 | $14.84 | 72900 |
| 2026-06-29 | 14.51 | $14.75 | 46900 |
| 2026-06-26 | 14.41 | $14.65 | 48415 |
| 2026-06-25 | 14.33 | $14.62 | 53534 |
| 2026-06-24 | 14.23 | $14.50 | 86449 |
| 2026-06-23 | 14.15 | $14.26 | 67148 |
| 2026-06-22 | 14.13 | $14.09 | 59500 |
| 2026-06-18 | 14.16 | $14.10 | 67400 |
| 2026-06-17 | 14.20 | $14.19 | 76833 |
| 2026-06-16 | 14.22 | $14.30 | 75734 |
| 2026-06-15 | 14.20 | $14.37 | 51812 |
| 2026-06-12 | 14.17 | $14.36 | 69024 |
| 2026-06-11 | 14.13 | $14.28 | 57600 |
| 2026-06-10 | 14.11 | $14.25 | 52100 |
| 2026-06-09 | 14.10 | $14.16 | 91400 |
| 2026-06-08 | 14.11 | $14.12 | 78200 |
| 2026-06-05 | 14.15 | $14.20 | 74904 |
| 2026-06-04 | 14.17 | $14.15 | 72300 |
| 2026-06-03 | 14.21 | $14.09 | 47519 |
| 2026-06-02 | 14.28 | $14.15 | 115700 |
| 2026-06-01 | 14.35 | $14.13 | 73320 |
| 2026-05-29 | 14.45 | $14.31 | 61412 |
| 2026-05-28 | 14.51 | $14.46 | 96137 |
| 2026-05-27 | 14.53 | $14.64 | 61003 |
| 2026-05-26 | 14.51 | $14.73 | 60323 |
| 2026-05-22 | 14.45 | $14.67 | 63000 |
| 2026-05-21 | 14.40 | $14.53 | 48805 |
| 2026-05-20 | 14.38 | $14.55 | 58028 |
| 2026-05-19 | 14.36 | $14.38 | 73800 |
| 2026-05-18 | 14.39 | $14.20 | 118000 |
| 2026-05-15 | 14.48 | $14.29 | 64237 |
| 2026-05-14 | 14.56 | $14.49 | 80525 |
| 2026-05-13 | 14.60 | $14.41 | 293534 |
| 2026-05-12 | 14.68 | $14.60 | 56334 |
| 2026-05-11 | 14.71 | $14.68 | 77302 |
| 2026-05-08 | 14.72 | $14.63 | 258800 |
| 2026-05-07 | 14.76 | $14.51 | 44600 |
| 2026-05-06 | 14.83 | $14.69 | 97300 |
| 2026-05-05 | 14.87 | $14.89 | 64000 |
| 2026-05-04 | 14.84 | $14.88 | 92500 |
| 2026-05-01 | 14.82 | $15.01 | 41820 |
| 2026-04-30 | 14.74 | $14.93 | 67241 |
| 2026-04-29 | 14.68 | $14.65 | 59030 |
| 2026-04-28 | 14.69 | $14.77 | 51200 |
| 2026-04-27 | 14.66 | $14.77 | 35546 |
| 2026-04-24 | 14.63 | $14.72 | 45449 |
| 2026-04-23 | 14.60 | $14.69 | 88923 |
| 2026-04-22 | 14.58 | $14.46 | 99700 |
| 2026-04-21 | 14.62 | $14.39 | 129200 |
| 2026-04-20 | 14.70 | $14.50 | 94816 |
| 2026-04-17 | 14.76 | $14.64 | 95700 |
| 2026-04-16 | 14.78 | $14.64 | 65819 |
| 2026-04-15 | 14.81 | $14.66 | 66700 |
| 2026-04-14 | 14.84 | $14.75 | 45900 |
| 2026-04-13 | 14.84 | $14.80 | 76922 |
| 2026-04-10 | 14.83 | $14.99 | 62200 |
| 2026-04-09 | 14.75 | $15.00 | 113900 |
| 2026-04-08 | 14.64 | $14.84 | 45800 |
| 2026-04-07 | 14.56 | $14.68 | 108200 |
| 2026-04-06 | 14.52 | $14.72 | 48700 |
| 2026-04-02 | 14.45 | $14.71 | 81138 |
| 2026-04-01 | 14.37 | $14.62 | 98421 |
| 2026-03-31 | 14.30 | $14.44 | 84400 |
| 2026-03-30 | 14.27 | $14.33 | 128800 |
| 2026-03-27 | 14.27 | $14.32 | 76820 |
| 2026-03-26 | 14.27 | $14.28 | 61939 |
| 2026-03-25 | 14.29 | $14.48 | 55542 |
| 2026-03-24 | 14.25 | $14.29 | 51600 |
| 2026-03-23 | 14.27 | $14.11 | 85300 |
| 2026-03-20 | 14.34 | $14.00 | 101604 |
| 2026-03-19 | 14.46 | $14.40 | 55622 |
| 2026-03-18 | 14.49 | $14.56 | 82500 |
| 2026-03-17 | 14.46 | $14.63 | 101600 |
| 2026-03-16 | 14.41 | $14.54 | 89100 |
| 2026-03-13 | 14.38 | $14.32 | 91926 |
| 2026-03-12 | 14.41 | $14.21 | 108200 |
| 2026-03-11 | 14.47 | $14.22 | 71709 |
| 2026-03-10 | 14.55 | $14.17 | 99007 |
| 2026-03-09 | 14.66 | $14.20 | 153523 |
| 2026-03-06 | 14.78 | $14.38 | 91430 |
| 2026-03-05 | 14.86 | $14.50 | 82653 |
| 2026-03-04 | 14.92 | $14.67 | 89521 |
| 2026-03-03 | 14.93 | $14.73 | 95237 |
| 2026-03-02 | 14.92 | $14.87 | 107007 |
| 2026-02-27 | 14.86 | $14.75 | 113000 |
| 2026-02-26 | 14.81 | $14.78 | 129400 |
| 2026-02-25 | 14.73 | $14.70 | 97900 |
| 2026-02-24 | 14.66 | $14.65 | 93106 |
| 2026-02-23 | 14.59 | $14.50 | 109249 |
| 2026-02-20 | 14.53 | $14.39 | 134549 |
| 2026-02-19 | 14.50 | $14.34 | 134143 |
| 2026-02-18 | 14.46 | $14.24 | 127723 |
| 2026-02-17 | 14.44 | $14.44 | 159300 |
| 2026-02-13 | 14.35 | $14.56 | 192000 |
| 2026-02-12 | 14.19 | $14.37 | 103400 |
| 2026-02-11 | 14.06 | $14.24 | 98681 |
| 2026-02-10 | 13.93 | $14.04 | 140242 |
| 2026-02-09 | 13.82 | $13.94 | 65806 |
| 2026-02-06 | 13.73 | $13.79 | 76744 |
| 2026-02-05 | 13.65 | $13.68 | 67400 |
| 2026-02-04 | 13.59 | $13.62 | 102901 |
| 2026-02-03 | 13.53 | $13.54 | 159239 |
| 2026-02-02 | 13.48 | $13.36 | 111300 |
| 2026-01-30 | 13.48 | $13.42 | 57000 |
| 2026-01-29 | 13.45 | $13.55 | 88900 |
| 2026-01-28 | 13.37 | $13.47 | 86500 |
| 2026-01-27 | 13.29 | $13.43 | 74023 |
| 2026-01-26 | 13.21 | $13.26 | 90200 |
| 2026-01-23 | 13.16 | $13.11 | 63722 |
| 2026-01-22 | 13.14 | $13.14 | 121700 |
| 2026-01-21 | 13.11 | $13.18 | 58000 |
| 2026-01-20 | 13.06 | $13.12 | 83500 |
| 2026-01-16 | 13.02 | $13.14 | 151177 |
| 2026-01-15 | 12.96 | $13.11 | 77300 |
| 2026-01-14 | 12.89 | $12.99 | 70316 |
| 2026-01-13 | 12.85 | $12.90 | 57320 |
| 2026-01-12 | 12.82 | $12.86 | 92300 |
| 2026-01-09 | 12.80 | $12.91 | 86228 |
| 2026-01-08 | 12.76 | $12.78 | 106300 |
| 2026-01-07 | 12.76 | $12.67 | 90622 |
| 2026-01-06 | 12.78 | $12.81 | 93600 |
| 2026-01-05 | 12.77 | $12.79 | 98010 |
| 2026-01-02 | 12.76 | $12.88 | 121600 |
| 2025-12-31 | 12.73 | $12.71 | 74800 |
| 2025-12-30 | 12.74 | $12.85 | 78824 |
| 2025-12-29 | 12.70 | $12.79 | 88500 |
| 2025-12-26 | 12.68 | $12.82 | 69842 |
| 2025-12-24 | 12.65 | $12.80 | 47642 |
| 2025-12-23 | 12.62 | $12.86 | 59300 |
| 2025-12-22 | 12.56 | $12.66 | 80907 |
| 2025-12-19 | 12.56 | $12.66 | 83800 |
| 2025-12-18 | 12.55 | $12.71 | 63333 |
| 2025-12-17 | 12.54 | $12.60 | 58800 |
| 2025-12-16 | 12.55 | $12.60 | 79300 |
| 2025-12-15 | 12.58 | $12.61 | 59843 |
| 2025-12-12 | 12.60 | $12.55 | 137835 |
| 2025-12-11 | 12.66 | $12.55 | 90800 |
| 2025-12-10 | 12.73 | $12.63 | 66844 |
| 2025-12-09 | 12.79 | $12.72 | 69000 |
| 2025-12-08 | 12.84 | $12.62 | 80600 |
| 2025-12-05 | 12.93 | $12.93 | 74209 |
| 2025-12-04 | 12.94 | $12.88 | 117400 |
| 2025-12-03 | 12.98 | $12.90 | 114922 |
| 2025-12-02 | 13.01 | $12.88 | 72920 |
| 2025-12-01 | 13.06 | $13.05 | 85041 |
| 2025-11-28 | 13.07 | $13.15 | 44933 |
| 2025-11-26 | 13.04 | $13.13 | 58237 |
| 2025-11-25 | 13.02 | $13.04 | 101000 |
| 2025-11-24 | 13.02 | $13.03 | 72300 |
| 2025-11-21 | 13.03 | $12.96 | 29700 |
| 2025-11-20 | 13.05 | $12.96 | 73139 |
| 2025-11-19 | 13.09 | $13.01 | 86400 |
| 2025-11-18 | 13.12 | $13.23 | 76600 |
| 2025-11-17 | 13.08 | $13.12 | 104500 |
| 2025-11-14 | 13.07 | $13.17 | 39500 |
| 2025-11-13 | 13.04 | $13.10 | 79103 |
| 2025-11-12 | 13.03 | $13.18 | 61200 |
| 2025-11-11 | 12.99 | $13.16 | 73840 |
| 2025-11-10 | 12.94 | $13.07 | 79248 |
| 2025-11-07 | 12.92 | $12.98 | 57100 |
| 2025-11-06 | 12.92 | $12.90 | 57900 |
| 2025-11-05 | 12.95 | $12.84 | 97514 |
| 2025-11-04 | 13.00 | $12.76 | 77600 |
| 2025-11-03 | 13.09 | $12.85 | 93913 |
| 2025-10-31 | 13.17 | $13.00 | 59201 |
| 2025-10-30 | 13.23 | $13.02 | 39000 |
| 2025-10-29 | 13.28 | $13.08 | 40301 |
| 2025-10-28 | 13.33 | $13.16 | 63841 |
| 2025-10-27 | 13.36 | $13.31 | 53800 |
| 2025-10-24 | 13.35 | $13.30 | 51410 |
| 2025-10-23 | 13.33 | $13.26 | 63300 |
| 2025-10-22 | 13.32 | $13.26 | 46100 |
| 2025-10-21 | 13.31 | $13.17 | 55543 |
| 2025-10-20 | 13.32 | $13.25 | 44539 |
| 2025-10-17 | 13.30 | $13.21 | 47800 |
| 2025-10-16 | 13.29 | $13.22 | 80100 |
| 2025-10-15 | 13.28 | $13.26 | 98768 |
| 2025-10-14 | 13.24 | $13.19 | 93700 |
| 2025-10-13 | 13.21 | $13.15 | 67402 |
| 2025-10-10 | 13.19 | $13.12 | 82514 |
| 2025-10-09 | 13.16 | $13.21 | 78200 |
| 2025-10-08 | 13.10 | $13.18 | 82940 |
| 2025-10-07 | 13.04 | $13.17 | 79919 |
| 2025-10-06 | 12.96 | $13.09 | 68526 |
| 2025-10-03 | 12.88 | $13.00 | 46700 |
| 2025-10-02 | 12.82 | $12.92 | 33107 |
| 2025-10-01 | 12.76 | $13.01 | 82347 |
| 2025-09-30 | 12.66 | $12.91 | 103319 |
| 2025-09-29 | 12.58 | $12.81 | 78500 |
| 2025-09-26 | 12.50 | $12.68 | 67615 |
| 2025-09-25 | 12.46 | $12.59 | 102030 |
| 2025-09-24 | 12.43 | $12.54 | 93717 |
| 2025-09-23 | 12.41 | $12.47 | 123234 |
| 2025-09-22 | 12.41 | $12.41 | 80100 |
| 2025-09-19 | 12.43 | $12.41 | 67900 |
| 2025-09-18 | 12.45 | $12.43 | 95100 |
| 2025-09-17 | 12.48 | $12.44 | 80443 |
| 2025-09-16 | 12.51 | $12.47 | 89343 |
| 2025-09-15 | 12.54 | $12.54 | 82100 |
| 2025-09-12 | 12.55 | $12.60 | 49900 |
| 2025-09-11 | 12.55 | $12.57 | 93700 |
| 2025-09-10 | 12.56 | $12.56 | 121011 |
| 2025-09-09 | 12.57 | $12.55 | 64131 |
| 2025-09-08 | 12.59 | $12.47 | 54000 |
| 2025-09-05 | 12.64 | $12.55 | 48800 |
| 2025-09-04 | 12.68 | $12.53 | 69000 |
| 2025-09-03 | 12.73 | $12.54 | 67300 |
| 2025-09-02 | 12.78 | $12.64 | 91316 |
| 2025-08-29 | 12.82 | $12.76 | 46623 |
| 2025-08-28 | 12.82 | $12.82 | 63624 |
| 2025-08-27 | 12.81 | $12.86 | 33588 |
| 2025-08-26 | 12.78 | $12.77 | 67007 |
| 2025-08-25 | 12.77 | $12.78 | 89843 |
| 2025-08-22 | 12.75 | $12.78 | 44200 |
| 2025-08-21 | 12.73 | $12.72 | 66100 |
| 2025-08-20 | 12.72 | $12.74 | 126700 |
| 2025-08-19 | 12.70 | $12.65 | 45602 |
| 2025-08-18 | 12.71 | $12.61 | 73015 |
| 2025-08-15 | 12.72 | $12.67 | 85123 |
| 2025-08-14 | 12.72 | $12.69 | 71547 |
| 2025-08-13 | 12.72 | $12.70 | 66521 |
| 2025-08-12 | 12.70 | $12.71 | 84900 |
| 2025-08-11 | 12.68 | $12.71 | 106800 |
| 2025-08-08 | 12.65 | $12.73 | 115800 |
| 2025-08-07 | 12.61 | $12.75 | 247819 |
| 2025-08-06 | 12.56 | $12.60 | 99400 |
| 2025-08-05 | 12.53 | $12.60 | 92900 |
| 2025-08-04 | 12.51 | $12.60 | 81100 |
| 2025-08-01 | 12.47 | $12.39 | 71800 |
| 2025-07-31 | 12.49 | $12.40 | 88938 |
| 2025-07-30 | 12.52 | $12.46 | 93933 |
| 2025-07-29 | 12.53 | $12.44 | 53700 |
| 2025-07-28 | 12.55 | $12.42 | 99031 |
| 2025-07-25 | 12.57 | $12.58 | 52600 |
| 2025-07-24 | 12.55 | $12.54 | 39400 |
| 2025-07-23 | 12.54 | $12.59 | 65501 |
| 2025-07-22 | 12.51 | $12.62 | 66806 |
| 2025-07-21 | 12.46 | $12.53 | 138431 |
| 2025-07-18 | 12.42 | $12.25 | 233200 |
| 2025-07-17 | 12.47 | $12.43 | 109400 |
| 2025-07-16 | 12.47 | $12.48 | 62545 |
| 2025-07-15 | 12.45 | $12.46 | 67700 |
| 2025-07-14 | 12.43 | $12.55 | 86600 |
| 2025-07-11 | 12.38 | $12.45 | 133031 |
| 2025-07-10 | 12.35 | $12.43 | 97025 |
| 2025-07-09 | 12.32 | $12.34 | 99425 |
| 2025-07-08 | 12.31 | $12.22 | 63842 |
| 2025-07-07 | 12.34 | $12.26 | 79224 |
| 2025-07-03 | 12.35 | $12.34 | 31608 |
| 2025-07-02 | 12.35 | $12.39 | 88849 |
| 2025-07-01 | 12.33 | $12.41 | 75000 |
| 2025-06-30 | 12.29 | $12.41 | 88521 |
| 2025-06-27 | 12.25 | $12.35 | 66600 |
| 2025-06-26 | 12.21 | $12.30 | 75200 |
| 2025-06-25 | 12.19 | $12.31 | 67418 |
| 2025-06-24 | 12.16 | $12.34 | 75400 |
| 2025-06-23 | 12.11 | $12.12 | 44100 |
| 2025-06-20 | 12.12 | $12.04 | 139900 |
| 2025-06-18 | 12.16 | $12.08 | 55400 |
| 2025-06-17 | 12.19 | $12.09 | 52818 |
| 2025-06-16 | 12.23 | $12.24 | 51526 |
| 2025-06-13 | 12.23 | $12.29 | 52200 |
| 2025-06-12 | 12.21 | $12.30 | 70634 |
| 2025-06-11 | 12.19 | $12.24 | 82700 |
| 2025-06-10 | 12.19 | $12.17 | 90600 |
| 2025-06-09 | 12.20 | $12.19 | 100249 |
| 2025-06-06 | 12.21 | $12.16 | 66300 |
| 2025-06-05 | 12.23 | $12.13 | 66900 |
| 2025-06-04 | 12.27 | $12.17 | 58200 |
| 2025-06-03 | 12.30 | $12.28 | 62000 |
| 2025-06-02 | 12.31 | $12.29 | 63700 |
| 2025-05-30 | 12.31 | $12.26 | 71800 |
| 2025-05-29 | 12.32 | $12.20 | 57700 |
| 2025-05-28 | 12.35 | $12.17 | 56900 |
| 2025-05-27 | 12.39 | $12.32 | 88704 |
| 2025-05-23 | 12.40 | $12.28 | 110700 |
| 2025-05-22 | 12.42 | $12.28 | 72300 |
| 2025-05-21 | 12.44 | $12.44 | 89300 |
| 2025-05-20 | 12.41 | $12.54 | 90311 |
| 2025-05-19 | 12.35 | $12.43 | 101908 |
| 2025-05-16 | 12.30 | $12.41 | 77540 |
| 2025-05-15 | 12.24 | $12.20 | 38709 |
| 2025-05-14 | 12.24 | $12.00 | 77443 |
| 2025-05-13 | 12.30 | $12.01 | 171000 |
| 2025-05-12 | 12.37 | $12.19 | 121436 |
| 2025-05-09 | 12.39 | $12.31 | 50822 |
| 2025-05-08 | 12.38 | $12.35 | 107400 |
| 2025-05-07 | 12.35 | $12.37 | 107448 |
| 2025-05-06 | 12.30 | $12.26 | 85687 |
| 2025-05-05 | 12.28 | $12.23 | 52029 |
| 2025-05-02 | 12.25 | $12.23 | 60300 |
| 2025-05-01 | 12.22 | $12.18 | 68184 |
| 2025-04-30 | 12.20 | $12.22 | 101200 |
| 2025-04-29 | 12.15 | $12.30 | 72200 |
| 2025-04-28 | 12.07 | $12.19 | 53700 |
| 2025-04-25 | 12.00 | $12.16 | 65100 |
| 2025-04-24 | 11.93 | $12.16 | 48045 |
| 2025-04-23 | 11.83 | $12.11 | 112336 |
| 2025-04-22 | 11.74 | $12.04 | 105816 |
| 2025-04-21 | 11.64 | $11.66 | 70344 |
| 2025-04-17 | 11.65 | $12.10 | 115923 |
| 2025-04-16 | 11.51 | $11.87 | 134544 |
| 2025-04-15 | 11.43 | $11.88 | 72313 |
| 2025-04-14 | 11.32 | $11.69 | 69900 |
| 2025-04-11 | 11.25 | $11.42 | 107044 |
| 2025-04-10 | 11.26 | $11.17 | 101012 |
| 2025-04-09 | 11.36 | $11.33 | 199748 |
| 2025-04-08 | 11.42 | $10.77 | 134700 |
| 2025-04-07 | 11.69 | $10.73 | 241800 |
| 2025-04-04 | 12.02 | $11.34 | 270912 |
| 2025-04-03 | 12.24 | $12.11 | 187616 |
| 2025-04-02 | 12.26 | $12.29 | 85200 |
| 2025-04-01 | 12.22 | $12.23 | 119700 |
| 2025-03-31 | 12.19 | $12.23 | 119100 |
| 2025-03-28 | 12.15 | $12.14 | 154533 |
| 2025-03-27 | 12.13 | $12.12 | 100700 |
| 2025-03-26 | 12.11 | $12.08 | 86400 |
| 2025-03-25 | 12.10 | $12.06 | 85300 |
| 2025-03-24 | 12.09 | $12.11 | 75900 |
| 2025-03-21 | 12.06 | $12.12 | 70200 |
| 2025-03-20 | 12.02 | $12.17 | 83500 |
| 2025-03-19 | 11.95 | $12.15 | 103200 |
| 2025-03-18 | 11.88 | $12.06 | 109309 |
| 2025-03-17 | 11.81 | $12.09 | 109507 |
| 2025-03-14 | 11.72 | $11.92 | 90305 |
| 2025-03-13 | 11.67 | $11.68 | 50130 |
| 2025-03-12 | 11.68 | $11.74 | 86429 |
| 2025-03-11 | 11.68 | $11.67 | 104400 |
| 2025-03-10 | 11.70 | $11.67 | 117422 |
| 2025-03-07 | 11.73 | $11.62 | 58500 |
| 2025-03-06 | 11.78 | $11.48 | 60901 |
| 2025-03-05 | 11.88 | $11.68 | 262747 |
| 2025-03-04 | 11.94 | $11.81 | 86347 |
| 2025-03-03 | 11.97 | $11.99 | 78434 |
| 2025-02-28 | 11.96 | $11.91 | 77000 |
| 2025-02-27 | 11.96 | $11.85 | 68000 |
| 2025-02-26 | 11.98 | $11.85 | 103100 |
| 2025-02-25 | 12.01 | $12.03 | 55400 |
| 2025-02-24 | 11.98 | $12.03 | 74600 |
| 2025-02-21 | 11.95 | $12.00 | 95000 |
| 2025-02-20 | 11.92 | $11.87 | 71710 |
| 2025-02-19 | 11.92 | $11.92 | 73800 |
| 2025-02-18 | 11.91 | $11.99 | 64400 |
| 2025-02-14 | 11.87 | $11.91 | 75300 |
| 2025-02-13 | 11.84 | $11.91 | 52500 |
| 2025-02-12 | 11.81 | $11.81 | 59600 |
| 2025-02-11 | 11.80 | $11.84 | 63035 |
| 2025-02-10 | 11.78 | $11.76 | 82247 |
| 2025-02-07 | 11.79 | $11.76 | 87010 |
| 2025-02-06 | 11.79 | $11.72 | 46800 |
| 2025-02-05 | 11.80 | $11.80 | 49543 |
| 2025-02-04 | 11.79 | $11.77 | 63502 |
| 2025-02-03 | 11.79 | $11.73 | 55300 |
| 2025-01-31 | 11.80 | $11.78 | 63521 |
| 2025-01-30 | 11.80 | $11.80 | 71900 |
| 2025-01-29 | 11.79 | $11.74 | 89618 |
| 2025-01-28 | 11.79 | $11.72 | 81900 |
| 2025-01-27 | 11.80 | $11.72 | 179632 |
| 2025-01-24 | 11.82 | $11.88 | 78415 |
| 2025-01-23 | 11.78 | $11.80 | 76631 |
| 2025-01-22 | 11.76 | $11.92 | 104600 |
| 2025-01-21 | 11.70 | $12.05 | 138300 |
| 2025-01-17 | 11.58 | $11.94 | 85600 |
| 2025-01-16 | 11.48 | $11.80 | 81512 |
| 2025-01-15 | 11.40 | $11.52 | 75600 |
| 2025-01-14 | 11.39 | $11.37 | 64407 |
| 2025-01-13 | 11.42 | $11.34 | 108121 |
| 2025-01-10 | 11.48 | $11.45 | 116600 |
| 2025-01-08 | 11.52 | $11.49 | 112320 |
| 2025-01-07 | 11.55 | $11.45 | 85833 |
| 2025-01-06 | 11.61 | $11.64 | 53111 |
| 2025-01-03 | 11.62 | $11.73 | 60900 |
| 2025-01-02 | 11.60 | $11.67 | 101400 |
| 2024-12-31 | 11.60 | $11.69 | 82629 |
| 2024-12-30 | 11.60 | $11.73 | 47306 |
| 2024-12-27 | 11.59 | $11.82 | 111736 |
| 2024-12-26 | 11.54 | $11.86 | 51300 |
| 2024-12-24 | 11.48 | $11.74 | 47326 |
| 2024-12-23 | 11.44 | $11.56 | 126800 |
| 2024-12-20 | 11.46 | $11.45 | 74700 |
| 2024-12-19 | 11.51 | $11.15 | 145505 |
| 2024-12-18 | 11.68 | $11.38 | 134300 |
| 2024-12-17 | 11.81 | $11.59 | 169731 |
| 2024-12-16 | 11.91 | $11.78 | 110300 |
| 2024-12-13 | 11.97 | $11.88 | 72500 |
| 2024-12-12 | 12.01 | $11.78 | 85717 |
| 2024-12-11 | 12.09 | $11.82 | 110000 |
| 2024-12-10 | 12.18 | $11.85 | 99132 |
| 2024-12-09 | 12.27 | $11.98 | 99633 |
| 2024-12-06 | 12.34 | $12.12 | 65805 |
| 2024-12-05 | 12.38 | $12.20 | 97800 |
| 2024-12-04 | 12.40 | $12.17 | 47000 |
| 2024-12-03 | 12.43 | $12.25 | 80449 |
| 2024-12-02 | 12.44 | $12.31 | 117600 |
| 2024-11-29 | 12.42 | $12.48 | 36131 |
| 2024-11-27 | 12.34 | $12.47 | 134228 |
| 2024-11-26 | 12.25 | $12.35 | 99200 |
| 2024-11-25 | 12.17 | $12.22 | 135507 |
| 2024-11-22 | 12.11 | $12.22 | 123943 |
| 2024-11-21 | 12.03 | $12.16 | 204100 |
| 2024-11-20 | 11.96 | $12.06 | 100746 |
| 2024-11-19 | 11.89 | $12.02 | 153400 |
| 2024-11-18 | 11.82 | $12.06 | 130044 |
| 2024-11-15 | 11.73 | $11.82 | 85317 |
| 2024-11-14 | 11.68 | $11.82 | 56029 |
| 2024-11-13 | 11.63 | $11.72 | 81900 |
| 2024-11-12 | 11.60 | $11.84 | 134529 |
| 2024-11-11 | 11.52 | $11.89 | 99300 |
| 2024-11-08 | 11.40 | $11.66 | 77206 |
| 2024-11-07 | 11.34 | $11.51 | 107400 |
| 2024-11-06 | 11.31 | $11.43 | 96020 |
| 2024-11-05 | 11.30 | $11.33 | 87318 |
| 2024-11-04 | 11.33 | $11.18 | 110944 |
| 2024-11-01 | 11.41 | $11.24 | 108518 |
| 2024-10-31 | 11.49 | $11.46 | 72700 |
| 2024-10-30 | 11.51 | $11.37 | 73534 |
| 2024-10-29 | 11.58 | $11.46 | 109600 |
| 2024-10-28 | 11.62 | $11.57 | 92900 |
| 2024-10-25 | 11.64 | $11.59 | 126300 |
| 2024-10-24 | 11.67 | $11.65 | 100400 |
| 2024-10-23 | 11.67 | $11.69 | 57810 |
| 2024-10-22 | 11.66 | $11.62 | 76247 |
| 2024-10-21 | 11.68 | $11.64 | 141700 |
| 2024-10-18 | 11.69 | $11.81 | 75500 |
| 2024-10-17 | 11.65 | $11.74 | 104000 |
| 2024-10-16 | 11.61 | $11.81 | 83745 |
| 2024-10-15 | 11.55 | $11.74 | 69625 |
| 2024-10-14 | 11.50 | $11.62 | 76500 |
| 2024-10-11 | 11.48 | $11.52 | 99012 |
| 2024-10-10 | 11.48 | $11.36 | 106500 |
| 2024-10-09 | 11.53 | $11.33 | 124736 |
| 2024-10-08 | 11.61 | $11.31 | 129100 |
| 2024-10-07 | 11.70 | $11.38 | 143927 |
| 2024-10-04 | 11.80 | $11.68 | 75634 |
| 2024-10-03 | 11.81 | $11.79 | 93214 |
| 2024-10-02 | 11.79 | $11.71 | 106216 |
| 2024-10-01 | 11.79 | $11.73 | 96738 |
| 2024-09-30 | 11.78 | $11.74 | 152200 |
| 2024-09-27 | 11.77 | $11.64 | 126905 |
| 2024-09-26 | 11.77 | $11.64 | 113200 |
| 2024-09-25 | 11.78 | $11.79 | 125900 |
| 2024-09-24 | 11.73 | $11.77 | 130400 |
| 2024-09-23 | 11.68 | $11.68 | 117500 |
| 2024-09-20 | 11.64 | $11.51 | 99300 |
| 2024-09-19 | 11.65 | $11.49 | 223400 |
| 2024-09-18 | 11.65 | $11.61 | 148715 |
| 2024-09-17 | 11.62 | $11.65 | 197500 |
| 2024-09-16 | 11.56 | $11.56 | 86900 |
| 2024-09-13 | 11.51 | $11.51 | 123200 |
| 2024-09-12 | 11.47 | $11.42 | 108500 |
| 2024-09-11 | 11.44 | $11.41 | 156137 |
| 2024-09-10 | 11.40 | $11.38 | 175329 |
| 2024-09-09 | 11.36 | $11.35 | 272300 |
| 2024-09-06 | 11.31 | $11.32 | 152200 |
| 2024-09-05 | 11.26 | $11.29 | 125400 |
| 2024-09-04 | 11.21 | $11.27 | 116600 |
| 2024-09-03 | 11.15 | $11.15 | 178931 |
| 2024-08-30 | 11.11 | $11.09 | 97123 |
| 2024-08-29 | 11.07 | $11.13 | 98518 |
| 2024-08-28 | 11.01 | $11.06 | 161686 |
| 2024-08-27 | 10.96 | $11.06 | 154200 |
| 2024-08-26 | 10.90 | $11.06 | 144819 |
| 2024-08-23 | 10.81 | $10.89 | 233103 |
| 2024-08-22 | 10.77 | $10.76 | 66300 |
| 2024-08-21 | 10.74 | $10.75 | 94400 |
| 2024-08-20 | 10.72 | $10.71 | 163710 |
| 2024-08-19 | 10.70 | $10.73 | 189200 |
| 2024-08-16 | 10.67 | $10.72 | 111148 |
| 2024-08-15 | 10.63 | $10.64 | 100900 |
| 2024-08-14 | 10.61 | $10.62 | 109800 |
| 2024-08-13 | 10.59 | $10.57 | 76900 |
| 2024-08-12 | 10.57 | $10.58 | 107911 |
| 2024-08-09 | 10.55 | $10.52 | 124525 |
| 2024-08-08 | 10.54 | $10.44 | 188203 |
| 2024-08-07 | 10.55 | $10.48 | 157939 |
| 2024-08-06 | 10.55 | $10.31 | 195221 |
| 2024-08-05 | 10.60 | $10.28 | 140600 |
| 2024-08-02 | 10.67 | $10.61 | 146600 |
| 2024-08-01 | 10.64 | $10.64 | 129017 |
| 2024-07-31 | 10.60 | $10.54 | 48826 |
| 2024-07-30 | 10.57 | $10.56 | 109700 |
| 2024-07-29 | 10.53 | $10.50 | 123700 |
| 2024-07-26 | 10.50 | $10.55 | 69140 |
| 2024-07-25 | 10.44 | $10.43 | 83400 |
| 2024-07-24 | 10.40 | $10.42 | 72500 |
| 2024-07-23 | 10.35 | $10.41 | 101144 |
| 2024-07-22 | 10.30 | $10.36 | 81100 |
| 2024-07-19 | 10.24 | $10.24 | 62300 |
| 2024-07-18 | 10.21 | $10.25 | 140600 |
| 2024-07-17 | 10.16 | $10.25 | 131017 |
| 2024-07-16 | 10.11 | $10.20 | 123715 |
| 2024-07-15 | 10.06 | $10.20 | 105825 |
| 2024-07-12 | 9.99 | $10.24 | 77300 |
| 2024-07-11 | 9.89 | $10.09 | 130100 |
| 2024-07-10 | 9.82 | $9.96 | 133800 |
| 2024-07-09 | 9.78 | $9.81 | 110644 |
| 2024-07-08 | 9.77 | $9.83 | 98900 |
| 2024-07-05 | 9.76 | $9.85 | 56400 |
| 2024-07-03 | 9.74 | $9.85 | 38843 |
| 2024-07-02 | 9.71 | $9.76 | 75001 |
| 2024-07-01 | 9.71 | $9.82 | 110200 |
| 2024-06-28 | 9.69 | $9.83 | 210400 |
| 2024-06-27 | 9.66 | $9.78 | 117908 |
| 2024-06-26 | 9.64 | $9.69 | 127131 |
| 2024-06-25 | 9.65 | $9.66 | 142200 |
| 2024-06-24 | 9.67 | $9.86 | 146200 |
| 2024-06-21 | 9.63 | $9.60 | 165100 |
| 2024-06-20 | 9.67 | $9.59 | 133200 |
| 2024-06-18 | 9.72 | $9.51 | 101931 |
| 2024-06-17 | 9.81 | $9.60 | 106700 |
| 2024-06-14 | 9.89 | $9.79 | 107036 |
| 2024-06-13 | 9.93 | $9.87 | 70629 |
| 2024-06-12 | 9.95 | $9.87 | 58735 |
| 2024-06-11 | 9.98 | $9.88 | 57000 |
| 2024-06-10 | 10.00 | $9.96 | 85500 |
| 2024-06-07 | 10.01 | $9.95 | 92200 |
| 2024-06-06 | 10.02 | $9.99 | 71427 |
| 2024-06-05 | 10.01 | $10.05 | 110800 |
| 2024-06-04 | 9.99 | $10.07 | 107300 |
| 2024-06-03 | 9.95 | $9.98 | 58400 |
| 2024-05-31 | 9.93 | $10.00 | 173710 |
| 2024-05-30 | 9.90 | $9.71 | 68100 |
| 2024-05-29 | 9.96 | $9.61 | 94200 |
| 2024-05-28 | 10.06 | $9.75 | 122200 |
| 2024-05-24 | 10.13 | $9.83 | 158500 |
| 2024-05-23 | 10.19 | $9.87 | 131134 |
| 2024-05-22 | 10.24 | $10.02 | 257438 |
| 2024-05-21 | 10.26 | $10.26 | 130047 |
| 2024-05-20 | 10.20 | $10.16 | 157226 |
| 2024-05-17 | 10.15 | $10.22 | 142100 |
| 2024-05-16 | 10.07 | $10.12 | 91311 |
| 2024-05-15 | 10.00 | $10.03 | 209700 |
| 2024-05-14 | 9.94 | $9.98 | 95843 |
| 2024-05-13 | 9.87 | $9.91 | 153700 |
| 2024-05-10 | 9.82 | $9.92 | 165400 |
| 2024-05-09 | 9.74 | $9.95 | 175600 |
| 2024-05-08 | 9.63 | $9.82 | 117419 |
| 2024-05-07 | 9.54 | $9.69 | 159607 |
| 2024-05-06 | 9.47 | $9.59 | 105100 |
| 2024-05-03 | 9.42 | $9.49 | 110414 |
| 2024-05-02 | 9.38 | $9.43 | 92013 |
| 2024-05-01 | 9.36 | $9.38 | 184500 |
| 2024-04-30 | 9.34 | $9.30 | 172124 |
| 2024-04-29 | 9.34 | $9.39 | 123200 |
| 2024-04-26 | 9.32 | $9.36 | 79132 |
| 2024-04-25 | 9.30 | $9.43 | 69800 |
| 2024-04-24 | 9.25 | $9.46 | 220400 |
| 2024-04-23 | 9.18 | $9.46 | 145219 |
| 2024-04-22 | 9.10 | $9.37 | 81300 |
| 2024-04-19 | 9.03 | $9.23 | 149100 |
| 2024-04-18 | 8.99 | $9.09 | 75831 |
| 2024-04-17 | 8.99 | $8.93 | 136103 |
| 2024-04-16 | 9.03 | $8.88 | 150584 |
| 2024-04-15 | 9.11 | $8.85 | 90526 |
| 2024-04-12 | 9.22 | $8.95 | 116036 |
| 2024-04-11 | 9.31 | $9.10 | 108600 |
| 2024-04-10 | 9.38 | $9.15 | 165021 |
| 2024-04-09 | 9.45 | $9.41 | 83200 |
| 2024-04-08 | 9.45 | $9.40 | 77141 |
| 2024-04-05 | 9.45 | $9.36 | 147200 |
| 2024-04-04 | 9.47 | $9.47 | 293023 |
| 2024-04-03 | 9.45 | $9.42 | 138602 |
| 2024-04-02 | 9.44 | $9.50 | 133612 |
| 2024-04-01 | 9.41 | $9.46 | 160700 |
| 2024-03-28 | 9.37 | $9.56 | 292907 |
| 2024-03-27 | 9.30 | $9.43 | 217537 |
| 2024-03-26 | 9.25 | $9.19 | 167300 |
| 2024-03-25 | 9.27 | $9.21 | 147000 |
| 2024-03-22 | 9.28 | $9.17 | 135700 |
| 2024-03-21 | 9.31 | $9.25 | 95400 |
| 2024-03-20 | 9.31 | $9.23 | 162200 |
| 2024-03-19 | 9.33 | $9.26 | 82710 |
| 2024-03-18 | 9.34 | $9.17 | 103745 |
| 2024-03-15 | 9.37 | $9.14 | 87600 |
| 2024-03-14 | 9.42 | $9.13 | 157400 |
| 2024-03-13 | 9.48 | $9.46 | 125100 |
| 2024-03-12 | 9.45 | $9.46 | 204349 |
| 2024-03-11 | 9.41 | $9.46 | 195000 |
| 2024-03-08 | 9.36 | $9.42 | 153536 |
| 2024-03-07 | 9.31 | $9.44 | 127507 |
| 2024-03-06 | 9.24 | $9.36 | 147600 |
| 2024-03-05 | 9.18 | $9.24 | 184002 |
| 2024-03-04 | 9.14 | $9.22 | 155729 |
| 2024-03-01 | 9.10 | $9.16 | 137800 |
| 2024-02-29 | 9.06 | $9.11 | 124110 |
| 2024-02-28 | 9.04 | $9.00 | 104300 |
| 2024-02-27 | 9.04 | $9.04 | 80911 |
| 2024-02-26 | 9.03 | $8.99 | 160700 |
| 2024-02-23 | 9.03 | $9.15 | 76100 |
| 2024-02-22 | 8.99 | $9.11 | 121501 |
| 2024-02-21 | 8.94 | $9.13 | 133537 |
| 2024-02-20 | 8.88 | $9.04 | 130200 |
| 2024-02-16 | 8.84 | $9.00 | 150341 |
| 2024-02-15 | 8.80 | $8.99 | 112400 |
| 2024-02-14 | 8.76 | $8.89 | 98300 |
| 2024-02-13 | 8.74 | $8.79 | 119400 |
| 2024-02-12 | 8.75 | $8.89 | 159096 |
| 2024-02-09 | 8.74 | $8.75 | 135342 |
| 2024-02-08 | 8.77 | $8.73 | 186939 |
| 2024-02-07 | 8.81 | $8.83 | 207100 |
| 2024-02-06 | 8.83 | $8.87 | 116414 |
| 2024-02-05 | 8.85 | $8.85 | 179715 |
| 2024-02-02 | 8.88 | $8.92 | 224601 |
| 2024-02-01 | 8.90 | $9.13 | 115321 |
| 2024-01-31 | 8.85 | $8.92 | 129238 |
| 2024-01-30 | 8.87 | $9.00 | 151013 |
| 2024-01-29 | 8.86 | $9.01 | 147834 |
| 2024-01-26 | 8.86 | $8.90 | 170113 |
| 2024-01-25 | 8.89 | $8.84 | 121900 |
| 2024-01-24 | 8.95 | $8.84 | 159700 |
| 2024-01-23 | 9.02 | $8.83 | 208851 |
| 2024-01-22 | 9.11 | $8.94 | 151900 |
| 2024-01-19 | 9.19 | $8.98 | 174200 |
| 2024-01-18 | 9.28 | $9.05 | 154102 |
| 2024-01-17 | 9.36 | $9.16 | 152400 |
| 2024-01-16 | 9.43 | $9.21 | 139700 |
| 2024-01-12 | 9.50 | $9.46 | 145700 |
| 2024-01-11 | 9.50 | $9.45 | 112402 |
| 2024-01-10 | 9.50 | $9.63 | 132900 |
| 2024-01-09 | 9.45 | $9.58 | 91649 |
| 2024-01-08 | 9.40 | $9.60 | 156200 |
| 2024-01-05 | 9.33 | $9.52 | 184900 |
| 2024-01-04 | 9.27 | $9.38 | 120500 |
| 2024-01-03 | 9.24 | $9.38 | 193806 |
| 2024-01-02 | 9.20 | $9.35 | 216429 |
| 2023-12-29 | 9.17 | $9.17 | 268919 |
| 2023-12-28 | 9.19 | $9.20 | 277500 |
| 2023-12-27 | 9.20 | $9.20 | 258925 |
| 2023-12-26 | 9.21 | $9.18 | 243300 |
| 2023-12-22 | 9.24 | $9.11 | 217207 |
| 2023-12-21 | 9.29 | $9.06 | 264119 |
| 2023-12-20 | 9.37 | $9.13 | 157402 |
| 2023-12-19 | 9.45 | $9.26 | 228106 |
| 2023-12-18 | 9.50 | $9.25 | 165700 |
| 2023-12-15 | 9.56 | $9.32 | 198000 |
| 2023-12-14 | 9.61 | $9.52 | 217800 |
| 2023-12-13 | 9.61 | $9.60 | 176100 |
| 2023-12-12 | 9.57 | $9.32 | 135646 |
| 2023-12-11 | 9.62 | $9.38 | 100500 |
| 2023-12-08 | 9.65 | $9.38 | 84909 |
| 2023-12-07 | 9.68 | $9.40 | 148900 |
| 2023-12-06 | 9.71 | $9.49 | 121200 |
| 2023-12-05 | 9.71 | $9.54 | 94107 |
| 2023-12-04 | 9.70 | $9.63 | 152450 |
| 2023-12-01 | 9.64 | $9.64 | 150600 |
| 2023-11-30 | 9.57 | $9.53 | 205523 |
| 2023-11-29 | 9.50 | $9.47 | 242700 |
| 2023-11-28 | 9.44 | $9.50 | 255104 |
| 2023-11-27 | 9.35 | $9.42 | 208047 |
| 2023-11-24 | 9.26 | $9.32 | 76133 |
| 2023-11-22 | 9.18 | $9.19 | 65600 |
| 2023-11-21 | 9.12 | $9.14 | 119425 |
| 2023-11-20 | 9.06 | $9.13 | 112506 |
| 2023-11-17 | 8.98 | $9.17 | 117300 |
| 2023-11-16 | 8.88 | $9.03 | 155900 |
| 2023-11-15 | 8.79 | $8.89 | 187121 |
| 2023-11-14 | 8.72 | $8.95 | 142400 |
| 2023-11-13 | 8.62 | $8.59 | 115643 |
| 2023-11-10 | 8.61 | $8.57 | 107512 |
| 2023-11-09 | 8.60 | $8.49 | 225600 |
| 2023-11-08 | 8.61 | $8.57 | 323900 |
| 2023-11-07 | 8.61 | $8.59 | 257900 |
| 2023-11-06 | 8.59 | $8.76 | 128200 |
| 2023-11-03 | 8.51 | $8.90 | 195300 |
| 2023-11-02 | 8.38 | $8.71 | 390800 |
| 2023-11-01 | 8.27 | $8.41 | 292900 |
| 2023-10-31 | 8.24 | $8.27 | 146237 |
| 2023-10-30 | 8.25 | $8.19 | 164700 |
| 2023-10-27 | 8.29 | $8.16 | 162400 |
| 2023-10-26 | 8.35 | $8.29 | 130816 |
| 2023-10-25 | 8.38 | $8.24 | 153200 |
| 2023-10-24 | 8.43 | $8.30 | 194900 |
| 2023-10-23 | 8.48 | $8.29 | 146100 |
| 2023-10-20 | 8.54 | $8.35 | 122939 |
| 2023-10-19 | 8.60 | $8.48 | 105804 |
| 2023-10-18 | 8.63 | $8.61 | 166300 |
| 2023-10-17 | 8.63 | $8.89 | 211800 |
| 2023-10-16 | 8.54 | $8.94 | 176213 |
| 2023-10-13 | 8.41 | $8.77 | 273500 |
| 2023-10-12 | 8.31 | $8.80 | 269330 |
| 2023-10-11 | 8.19 | $8.65 | 170241 |
| 2023-10-10 | 8.08 | $8.40 | 80800 |
| 2023-10-09 | 8.04 | $8.22 | 161000 |
| 2023-10-06 | 8.06 | $8.16 | 181710 |
| 2023-10-05 | 8.10 | $8.02 | 272900 |
| 2023-10-04 | 8.20 | $8.03 | 217116 |
| 2023-10-03 | 8.33 | $8.06 | 298846 |
| 2023-10-02 | 8.48 | $8.28 | 347922 |
| 2023-09-29 | 8.59 | $8.62 | 248100 |
| 2023-09-28 | 8.63 | $8.50 | 239300 |
| 2023-09-27 | 8.72 | $8.53 | 227200 |
| 2023-09-26 | 8.82 | $8.64 | 253300 |
| 2023-09-25 | 8.91 | $8.90 | 167000 |
| 2023-09-22 | 8.95 | $8.91 | 281433 |
| 2023-09-21 | 8.99 | $8.96 | 104829 |
| 2023-09-20 | 9.02 | $9.03 | 275830 |
| 2023-09-19 | 9.05 | $9.00 | 146139 |
| 2023-09-18 | 9.09 | $9.06 | 100326 |
| 2023-09-15 | 9.12 | $9.11 | 112100 |
| 2023-09-14 | 9.15 | $9.14 | 225844 |
| 2023-09-13 | 9.18 | $9.24 | 127433 |
| 2023-09-12 | 9.18 | $9.20 | 112327 |
| 2023-09-11 | 9.20 | $9.16 | 100826 |
| 2023-09-08 | 9.23 | $9.20 | 134320 |
| 2023-09-07 | 9.27 | $9.16 | 204600 |
| 2023-09-06 | 9.33 | $9.13 | 196200 |
| 2023-09-05 | 9.41 | $9.25 | 122841 |
| 2023-09-01 | 9.47 | $9.39 | 163613 |
| 2023-08-31 | 9.51 | $9.41 | 160200 |
| 2023-08-30 | 9.55 | $9.54 | 147500 |
| 2023-08-29 | 9.56 | $9.57 | 135538 |
| 2023-08-28 | 9.55 | $9.56 | 150900 |
| 2023-08-25 | 9.56 | $9.53 | 138234 |
| 2023-08-24 | 9.58 | $9.52 | 96713 |
| 2023-08-23 | 9.60 | $9.60 | 123300 |
| 2023-08-22 | 9.61 | $9.59 | 99407 |
| 2023-08-21 | 9.62 | $9.56 | 92800 |
| 2023-08-18 | 9.64 | $9.57 | 224500 |
| 2023-08-17 | 9.67 | $9.54 | 95838 |
| 2023-08-16 | 9.72 | $9.58 | 87620 |
| 2023-08-15 | 9.76 | $9.63 | 103100 |
| 2023-08-14 | 9.80 | $9.77 | 116802 |
| 2023-08-11 | 9.80 | $9.85 | 107300 |
| 2023-08-10 | 9.79 | $9.82 | 239300 |
| 2023-08-09 | 9.77 | $9.88 | 218947 |
| 2023-08-08 | 9.74 | $9.68 | 149317 |
| 2023-08-07 | 9.77 | $9.62 | 106400 |
| 2023-08-04 | 9.82 | $9.63 | 190535 |
| 2023-08-03 | 9.88 | $9.66 | 261900 |
| 2023-08-02 | 9.95 | $9.81 | 151508 |
| 2023-08-01 | 9.98 | $9.90 | 173900 |
| 2023-07-31 | 10.00 | $10.06 | 197506 |
| 2023-07-28 | 9.97 | $10.01 | 166610 |
| 2023-07-27 | 9.95 | $10.02 | 166449 |
| 2023-07-26 | 9.93 | $10.11 | 151619 |
| 2023-07-25 | 9.87 | $10.05 | 125136 |
| 2023-07-24 | 9.82 | $10.01 | 198328 |
| 2023-07-21 | 9.78 | $9.97 | 168000 |
| 2023-07-20 | 9.75 | $9.96 | 152620 |
| 2023-07-19 | 9.72 | $9.93 | 141700 |
| 2023-07-18 | 9.69 | $9.87 | 258609 |
| 2023-07-17 | 9.68 | $9.94 | 135500 |
| 2023-07-14 | 9.66 | $9.95 | 115801 |
| 2023-07-13 | 9.63 | $10.08 | 136621 |
| 2023-07-12 | 9.56 | $10.00 | 220205 |
| 2023-07-11 | 9.51 | $9.99 | 111000 |
| 2023-07-10 | 9.47 | $9.96 | 108404 |
| 2023-07-07 | 9.43 | $9.97 | 108800 |
| 2023-07-06 | 9.39 | $9.96 | 124400 |
| 2023-07-05 | 9.36 | $10.13 | 344637 |
| 2023-07-03 | 9.29 | $9.99 | 171909 |
| 2023-06-30 | 9.25 | $9.73 | 312900 |
| 2023-06-29 | 9.31 | $9.51 | 329100 |
| 2023-06-28 | 9.46 | $9.56 | 260602 |
| 2023-06-27 | 9.65 | $9.63 | 247700 |
| 2023-06-26 | 9.87 | $9.64 | 298905 |
| 2023-06-23 | 10.15 | $9.66 | 569900 |
| 2023-06-22 | 10.50 | $9.54 | 726300 |
| 2023-06-21 | 10.97 | $9.67 | 578600 |
| 2023-06-20 | 11.52 | $9.84 | 753900 |
| 2023-06-16 | 12.13 | $10.13 | 1.5M |
| 2023-06-15 | 12.80 | $12.72 | 156905 |
| 2023-06-14 | 12.78 | $12.47 | 78327 |
| 2023-06-13 | 12.84 | $12.76 | 89542 |
| 2023-06-12 | 12.82 | $12.75 | 67031 |
| 2023-06-09 | 12.80 | $12.88 | 43614 |
| 2023-06-08 | 12.72 | $13.00 | 97637 |
| 2023-06-07 | 12.59 | $12.95 | 141709 |
| 2023-06-06 | 12.45 | $12.88 | 62726 |
| 2023-06-05 | 12.29 | $12.74 | 72872 |
| 2023-06-02 | 12.15 | $12.60 | 88300 |
| 2023-06-01 | 12.02 | $12.25 | 98700 |
| 2023-05-31 | 11.98 | $12.03 | 107000 |
| 2023-05-30 | 12.00 | $12.00 | 75814 |
| 2023-05-26 | 12.03 | $12.05 | 81200 |
| 2023-05-25 | 12.06 | $11.97 | 127500 |
| 2023-05-24 | 12.13 | $12.15 | 82700 |
| 2023-05-23 | 12.16 | $12.20 | 117031 |
| 2023-05-22 | 12.18 | $12.19 | 60100 |
| 2023-05-19 | 12.21 | $12.25 | 29700 |
| 2023-05-18 | 12.24 | $12.25 | 45919 |
| 2023-05-17 | 12.27 | $12.25 | 42444 |
| 2023-05-16 | 12.31 | $12.21 | 79400 |
| 2023-05-15 | 12.38 | $12.42 | 62821 |
| 2023-05-12 | 12.40 | $12.51 | 45242 |
| 2023-05-11 | 12.39 | $12.43 | 57543 |
| 2023-05-10 | 12.41 | $12.56 | 38019 |
| 2023-05-09 | 12.40 | $12.48 | 59200 |
| 2023-05-08 | 12.42 | $12.50 | 43900 |
| 2023-05-05 | 12.44 | $12.54 | 42316 |
| 2023-05-04 | 12.45 | $12.30 | 89348 |
| 2023-05-03 | 12.54 | $12.30 | 64100 |
| 2023-05-02 | 12.66 | $12.48 | 69932 |
| 2023-05-01 | 12.74 | $12.71 | 61904 |
| 2023-04-28 | 12.78 | $12.75 | 42600 |
| 2023-04-27 | 12.81 | $12.65 | 83548 |
| 2023-04-26 | 12.89 | $12.58 | 82400 |
| 2023-04-25 | 13.00 | $12.80 | 80721 |
| 2023-04-24 | 13.07 | $13.02 | 36541 |
| 2023-04-21 | 13.08 | $12.98 | 50704 |
| 2023-04-20 | 13.12 | $13.01 | 50500 |
| 2023-04-19 | 13.14 | $13.03 | 54200 |
| 2023-04-18 | 13.17 | $13.00 | 67616 |
| 2023-04-17 | 13.22 | $13.01 | 71000 |
| 2023-04-14 | 13.27 | $13.09 | 91900 |
| 2023-04-13 | 13.30 | $13.25 | 76300 |
| 2023-04-12 | 13.30 | $13.34 | 48811 |
| 2023-04-11 | 13.26 | $13.42 | 55947 |
| 2023-04-10 | 13.18 | $13.38 | 73139 |
| 2023-04-06 | 13.11 | $13.44 | 50706 |
| 2023-04-05 | 12.99 | $13.47 | 63707 |
| 2023-04-04 | 12.85 | $13.26 | 46028 |
| 2023-04-03 | 12.74 | $13.31 | 67600 |
| 2023-03-31 | 12.59 | $13.33 | 200502 |
| 2023-03-30 | 12.41 | $12.98 | 88100 |
| 2023-03-29 | 12.31 | $12.74 | 92216 |
| 2023-03-28 | 12.26 | $12.51 | 73400 |
| 2023-03-27 | 12.29 | $12.41 | 109438 |
| 2023-03-24 | 12.37 | $12.21 | 107800 |
| 2023-03-23 | 12.53 | $12.04 | 146400 |
| 2023-03-22 | 12.79 | $12.36 | 228200 |
| 2023-03-21 | 13.01 | $12.71 | 179500 |
| 2023-03-20 | 13.17 | $12.90 | 98120 |
| 2023-03-17 | 13.31 | $12.99 | 190347 |
| 2023-03-16 | 13.45 | $13.33 | 87405 |
| 2023-03-15 | 13.53 | $13.13 | 125608 |
| 2023-03-14 | 13.68 | $13.52 | 85432 |
| 2023-03-13 | 13.74 | $13.65 | 179228 |
| 2023-03-10 | 13.78 | $13.60 | 133312 |
| 2023-03-09 | 13.84 | $13.78 | 106300 |
| 2023-03-08 | 13.85 | $13.99 | 50749 |
| 2023-03-07 | 13.80 | $13.82 | 87208 |
| 2023-03-06 | 13.80 | $13.97 | 64706 |
| 2023-03-03 | 13.74 | $13.92 | 74300 |
| 2023-03-02 | 13.69 | $13.71 | 61300 |
| 2023-03-01 | 13.70 | $13.62 | 74342 |
| 2023-02-28 | 13.74 | $13.65 | 61800 |
| 2023-02-27 | 13.78 | $13.80 | 71100 |
| 2023-02-24 | 13.77 | $13.87 | 63424 |
| 2023-02-23 | 13.75 | $13.86 | 58800 |
| 2023-02-22 | 13.72 | $13.76 | 58600 |
| 2023-02-21 | 13.72 | $13.81 | 119900 |
| 2023-02-17 | 13.71 | $13.73 | 60432 |
| 2023-02-16 | 13.71 | $13.74 | 58900 |
| 2023-02-15 | 13.72 | $13.77 | 58210 |
| 2023-02-14 | 13.72 | $13.72 | 68430 |
| 2023-02-13 | 13.73 | $13.71 | 132519 |
| 2023-02-10 | 13.75 | $13.68 | 46720 |
| 2023-02-09 | 13.79 | $13.49 | 55000 |
| 2023-02-08 | 13.89 | $13.66 | 40900 |
| 2023-02-07 | 13.96 | $13.87 | 42947 |
| 2023-02-06 | 13.99 | $13.80 | 69716 |
| 2023-02-03 | 14.03 | $13.84 | 67545 |
| 2023-02-02 | 14.07 | $14.12 | 41802 |
| 2023-02-01 | 14.03 | $14.15 | 80800 |
| 2023-01-31 | 13.97 | $14.04 | 50900 |
| 2023-01-30 | 13.93 | $13.84 | 50529 |
| 2023-01-27 | 13.94 | $13.90 | 77009 |
| 2023-01-26 | 13.93 | $13.86 | 61300 |
| 2023-01-25 | 13.94 | $13.73 | 96200 |
| 2023-01-24 | 13.98 | $13.86 | 92300 |
| 2023-01-23 | 13.99 | $13.95 | 74600 |
| 2023-01-20 | 13.96 | $13.83 | 34844 |
| 2023-01-19 | 13.97 | $13.65 | 54123 |
| 2023-01-18 | 14.04 | $13.69 | 60300 |
| 2023-01-17 | 14.10 | $14.02 | 57231 |
| 2023-01-13 | 14.07 | $14.01 | 87700 |
| 2023-01-12 | 14.03 | $14.15 | 97214 |
| 2023-01-11 | 13.93 | $14.16 | 63049 |
| 2023-01-10 | 13.81 | $14.05 | 41600 |
| 2023-01-09 | 13.69 | $13.95 | 93319 |
| 2023-01-06 | 13.57 | $13.81 | 79800 |
| 2023-01-05 | 13.48 | $13.37 | 66100 |
| 2023-01-04 | 13.49 | $13.71 | 71900 |
| 2023-01-03 | 13.41 | $13.46 | 76111 |
| 2022-12-30 | 13.38 | $13.51 | 234600 |
| 2022-12-29 | 13.33 | $13.58 | 73918 |
| 2022-12-28 | 13.25 | $13.36 | 106641 |
| 2022-12-27 | 13.22 | $13.48 | 61849 |
| 2022-12-23 | 13.14 | $13.51 | 93400 |
| 2022-12-22 | 13.04 | $13.18 | 127600 |
| 2022-12-21 | 13.03 | $13.29 | 71948 |
| 2022-12-20 | 12.98 | $12.83 | 70600 |
| 2022-12-19 | 13.07 | $12.73 | 77300 |
| 2022-12-16 | 13.21 | $12.86 | 120117 |
| 2022-12-15 | 13.34 | $13.10 | 99800 |
| 2022-12-14 | 13.43 | $13.33 | 89849 |
| 2022-12-13 | 13.46 | $13.60 | 162834 |
| 2022-12-12 | 13.41 | $13.44 | 171907 |
| 2022-12-09 | 13.40 | $13.20 | 74300 |
| 2022-12-08 | 13.46 | $13.28 | 106505 |
| 2022-12-07 | 13.52 | $13.31 | 86213 |
| 2022-12-06 | 13.57 | $13.33 | 56800 |
| 2022-12-05 | 13.63 | $13.39 | 75303 |
| 2022-12-02 | 13.69 | $13.75 | 44800 |
| 2022-12-01 | 13.63 | $13.70 | 89400 |
| 2022-11-30 | 13.58 | $13.60 | 128300 |
| 2022-11-29 | 13.55 | $13.35 | 57700 |
| 2022-11-28 | 13.59 | $13.45 | 73612 |
| 2022-11-25 | 13.61 | $13.51 | 33209 |
| 2022-11-23 | 13.61 | $13.50 | 72012 |
| 2022-11-22 | 13.60 | $13.46 | 55145 |
| 2022-11-21 | 13.61 | $13.38 | 69000 |
| 2022-11-18 | 13.64 | $13.50 | 63445 |
| 2022-11-17 | 13.64 | $13.31 | 80552 |
| 2022-11-16 | 13.70 | $13.51 | 37900 |
| 2022-11-15 | 13.70 | $13.44 | 70601 |
| 2022-11-14 | 13.72 | $13.59 | 59636 |
| 2022-11-11 | 13.69 | $13.91 | 55500 |
| 2022-11-10 | 13.55 | $13.83 | 60300 |
| 2022-11-09 | 13.40 | $13.13 | 44408 |
| 2022-11-08 | 13.44 | $13.47 | 39000 |
| 2022-11-07 | 13.38 | $13.33 | 61400 |
| 2022-11-04 | 13.34 | $13.50 | 47706 |
| 2022-11-03 | 13.25 | $13.36 | 38117 |
| 2022-11-02 | 13.17 | $13.29 | 54500 |
| 2022-11-01 | 13.10 | $13.40 | 49615 |
| 2022-10-31 | 12.98 | $13.26 | 63100 |
| 2022-10-28 | 12.87 | $13.34 | 89500 |
| 2022-10-27 | 12.72 | $13.10 | 64350 |
| 2022-10-26 | 12.62 | $13.00 | 65200 |
| 2022-10-25 | 12.53 | $12.88 | 66300 |
| 2022-10-24 | 12.46 | $12.64 | 48400 |
| 2022-10-21 | 12.46 | $12.70 | 71843 |
| 2022-10-20 | 12.44 | $12.69 | 78827 |
| 2022-10-19 | 12.43 | $12.82 | 59336 |
| 2022-10-18 | 12.38 | $12.89 | 63900 |
| 2022-10-17 | 12.31 | $12.67 | 80604 |
| 2022-10-14 | 12.30 | $12.30 | 114834 |
| 2022-10-13 | 12.41 | $12.71 | 122925 |
| 2022-10-12 | 12.42 | $12.39 | 102724 |
| 2022-10-11 | 12.55 | $12.60 | 74100 |
| 2022-10-10 | 12.65 | $12.69 | 79700 |
| 2022-10-07 | 12.75 | $12.70 | 67400 |
| 2022-10-06 | 12.88 | $12.97 | 51020 |
| 2022-10-05 | 12.96 | $13.46 | 56700 |
| 2022-10-04 | 12.92 | $13.81 | 65029 |
| 2022-10-03 | 12.76 | $13.25 | 74500 |
| 2022-09-30 | 12.75 | $12.80 | 204501 |
| 2022-09-29 | 12.89 | $12.95 | 81943 |
| 2022-09-28 | 13.03 | $13.18 | 155006 |
| 2022-09-27 | 13.14 | $12.66 | 88721 |
| 2022-09-26 | 13.44 | $12.77 | 165706 |
| 2022-09-23 | 13.79 | $13.13 | 132412 |
| 2022-09-22 | 14.10 | $13.74 | 62900 |
| 2022-09-21 | 14.29 | $13.99 | 62427 |
| 2022-09-20 | 14.45 | $14.04 | 56335 |
| 2022-09-19 | 14.63 | $14.20 | 61742 |
| 2022-09-16 | 14.80 | $14.26 | 63342 |
| 2022-09-15 | 15.00 | $14.52 | 125700 |
| 2022-09-14 | 15.15 | $14.95 | 66500 |
| 2022-09-13 | 15.19 | $15.23 | 97300 |
| 2022-09-12 | 15.16 | $15.45 | 98323 |
| 2022-09-09 | 15.04 | $15.27 | 59100 |
| 2022-09-08 | 14.96 | $15.07 | 23000 |
| 2022-09-07 | 14.92 | $15.05 | 57821 |
| 2022-09-06 | 14.87 | $14.82 | 49500 |
| 2022-09-02 | 14.89 | $14.79 | 70200 |
| 2022-09-01 | 14.92 | $14.74 | 35400 |
| 2022-08-31 | 14.97 | $14.64 | 71129 |
| 2022-08-30 | 15.06 | $14.60 | 88218 |
| 2022-08-29 | 15.18 | $14.91 | 51400 |
| 2022-08-26 | 15.23 | $14.89 | 77540 |
| 2022-08-25 | 15.29 | $15.30 | 43200 |
| 2022-08-24 | 15.23 | $15.12 | 41106 |
| 2022-08-23 | 15.21 | $14.87 | 42300 |
| 2022-08-22 | 15.25 | $14.87 | 100502 |
| 2022-08-19 | 15.30 | $15.08 | 41429 |
| 2022-08-18 | 15.29 | $15.14 | 50204 |
| 2022-08-17 | 15.25 | $15.00 | 50500 |
| 2022-08-16 | 15.24 | $15.20 | 76800 |
| 2022-08-15 | 15.16 | $15.08 | 78700 |
| 2022-08-12 | 15.10 | $15.06 | 75812 |
| 2022-08-11 | 15.01 | $14.93 | 68500 |
| 2022-08-10 | 14.95 | $14.93 | 81700 |
| 2022-08-09 | 14.86 | $14.79 | 65449 |
| 2022-08-08 | 14.79 | $14.64 | 63634 |
| 2022-08-05 | 14.75 | $14.57 | 40620 |
| 2022-08-04 | 14.71 | $14.70 | 44200 |
| 2022-08-03 | 14.62 | $14.70 | 43620 |
| 2022-08-02 | 14.51 | $14.64 | 85100 |
| 2022-08-01 | 14.39 | $14.57 | 49906 |
| 2022-07-29 | 14.25 | $14.55 | 81027 |
| 2022-07-28 | 14.09 | $14.29 | 127500 |
| 2022-07-27 | 13.97 | $14.18 | 46800 |
| 2022-07-26 | 13.86 | $14.15 | 35210 |
| 2022-07-25 | 13.73 | $14.12 | 25721 |
| 2022-07-22 | 13.59 | $13.95 | 80235 |
| 2022-07-21 | 13.47 | $13.59 | 47729 |
| 2022-07-20 | 13.43 | $13.72 | 64700 |
| 2022-07-19 | 13.35 | $13.66 | 43900 |
| 2022-07-18 | 13.27 | $13.40 | 44122 |
| 2022-07-15 | 13.27 | $13.36 | 37900 |
| 2022-07-14 | 13.27 | $13.25 | 45900 |
| 2022-07-13 | 13.32 | $13.41 | 45534 |
| 2022-07-12 | 13.33 | $13.21 | 89300 |
| 2022-07-11 | 13.41 | $13.48 | 48100 |
| 2022-07-08 | 13.42 | $13.55 | 69200 |
| 2022-07-07 | 13.42 | $13.68 | 83132 |
| 2022-07-06 | 13.38 | $13.58 | 68800 |
| 2022-07-05 | 13.37 | $13.63 | 75100 |
| 2022-07-01 | 13.34 | $14.08 | 63900 |
| 2022-06-30 | 13.18 | $13.90 | 190020 |
| 2022-06-29 | 13.04 | $13.68 | 82400 |
| 2022-06-28 | 12.95 | $13.67 | 102829 |
| 2022-06-27 | 12.85 | $13.49 | 73000 |
| 2022-06-24 | 12.80 | $13.27 | 72500 |
| 2022-06-23 | 12.82 | $12.75 | 132200 |
| 2022-06-22 | 13.02 | $12.52 | 114500 |
| 2022-06-21 | 13.35 | $12.91 | 114500 |
| 2022-06-17 | 13.63 | $12.71 | 172717 |
| 2022-06-16 | 14.05 | $13.07 | 226800 |
| 2022-06-15 | 14.46 | $13.81 | 148400 |
| 2022-06-14 | 14.72 | $13.47 | 255737 |
| 2022-06-13 | 15.15 | $14.75 | 322230 |
| 2022-06-10 | 15.27 | $15.12 | 94700 |
| 2022-06-09 | 15.29 | $14.96 | 89525 |
| 2022-06-08 | 15.37 | $15.24 | 81607 |
| 2022-06-07 | 15.37 | $15.37 | 52600 |
| 2022-06-06 | 15.33 | $15.13 | 109300 |
| 2022-06-03 | 15.36 | $15.23 | 44526 |
| 2022-06-02 | 15.35 | $15.29 | 65300 |
| 2022-06-01 | 15.32 | $15.25 | 85400 |
| 2022-05-31 | 15.30 | $15.29 | 60800 |
| 2022-05-27 | 15.25 | $15.59 | 78321 |
| 2022-05-26 | 15.09 | $15.35 | 130300 |
| 2022-05-25 | 14.97 | $15.27 | 102519 |
| 2022-05-24 | 14.86 | $15.09 | 78692 |
| 2022-05-23 | 14.77 | $14.98 | 92000 |
| 2022-05-20 | 14.69 | $14.95 | 66900 |
| 2022-05-19 | 14.62 | $14.97 | 148238 |
| 2022-05-18 | 14.51 | $14.71 | 75300 |
| 2022-05-17 | 14.47 | $14.91 | 60746 |
| 2022-05-16 | 14.36 | $14.51 | 72300 |
| 2022-05-13 | 14.36 | $14.44 | 69738 |
| 2022-05-12 | 14.38 | $14.24 | 65072 |
| 2022-05-11 | 14.47 | $14.57 | 93500 |
| 2022-05-10 | 14.47 | $14.40 | 95334 |
| 2022-05-09 | 14.54 | $14.71 | 55400 |
| 2022-05-06 | 14.52 | $14.80 | 100819 |
| 2022-05-05 | 14.48 | $14.45 | 69200 |
| 2022-05-04 | 14.54 | $14.77 | 53612 |
| 2022-05-03 | 14.51 | $14.51 | 78617 |
| 2022-05-02 | 14.56 | $14.24 | 90900 |
| 2022-04-29 | 14.71 | $14.23 | 82100 |
| 2022-04-28 | 14.90 | $14.82 | 53749 |
| 2022-04-27 | 14.95 | $14.76 | 97600 |
| 2022-04-26 | 15.02 | $14.60 | 64800 |
| 2022-04-25 | 15.16 | $14.73 | 83600 |
| 2022-04-22 | 15.29 | $14.97 | 99136 |
| 2022-04-21 | 15.37 | $15.24 | 121000 |
| 2022-04-20 | 15.38 | $15.45 | 95217 |
| 2022-04-19 | 15.32 | $15.29 | 115400 |
| 2022-04-18 | 15.30 | $15.32 | 100704 |
| 2022-04-14 | 15.26 | $15.08 | 92711 |
| 2022-04-13 | 15.28 | $15.17 | 59917 |
| 2022-04-12 | 15.28 | $15.13 | 77222 |
| 2022-04-11 | 15.29 | $15.09 | 53300 |
| 2022-04-08 | 15.30 | $15.33 | 58642 |
| 2022-04-07 | 15.25 | $15.17 | 89200 |
| 2022-04-06 | 15.22 | $15.44 | 65176 |
| 2022-04-05 | 15.10 | $15.02 | 58700 |
| 2022-04-04 | 15.08 | $15.12 | 80000 |
| 2022-04-01 | 15.03 | $15.30 | 63712 |
| 2022-03-31 | 14.90 | $15.18 | 207400 |
| 2022-03-30 | 14.78 | $15.10 | 144721 |
| 2022-03-29 | 14.65 | $14.94 | 97349 |
| 2022-03-28 | 14.55 | $14.74 | 97342 |
| 2022-03-25 | 14.49 | $14.57 | 69000 |
| 2022-03-24 | 14.47 | $14.34 | 261900 |
| 2022-03-23 | 14.52 | $14.57 | 46139 |
| 2022-03-22 | 14.51 | $14.53 | 115709 |
| 2022-03-21 | 14.51 | $14.53 | 58102 |
| 2022-03-18 | 14.50 | $14.22 | 134800 |
| 2022-03-17 | 14.60 | $14.41 | 122200 |
| 2022-03-16 | 14.65 | $14.30 | 66825 |
| 2022-03-15 | 14.75 | $14.22 | 146200 |
| 2022-03-14 | 14.89 | $14.45 | 107841 |
| 2022-03-11 | 14.99 | $15.04 | 123711 |
| 2022-03-10 | 14.92 | $15.10 | 102000 |
| 2022-03-09 | 14.81 | $14.98 | 129013 |
| 2022-03-08 | 14.71 | $14.86 | 124032 |
| 2022-03-07 | 14.63 | $14.73 | 125312 |
| 2022-03-04 | 14.57 | $14.72 | 100800 |
| 2022-03-03 | 14.49 | $14.59 | 100200 |
| 2022-03-02 | 14.44 | $14.57 | 95100 |
| 2022-03-01 | 14.38 | $14.39 | 144700 |
| 2022-02-28 | 14.36 | $14.57 | 147200 |
| 2022-02-25 | 14.28 | $14.53 | 117539 |
| 2022-02-24 | 14.20 | $14.20 | 158700 |
| 2022-02-23 | 14.20 | $13.96 | 122000 |
| 2022-02-22 | 14.28 | $14.10 | 85700 |
| 2022-02-18 | 14.33 | $14.46 | 84716 |
| 2022-02-17 | 14.28 | $14.39 | 90200 |
| 2022-02-16 | 14.23 | $14.44 | 98000 |
| 2022-02-15 | 14.17 | $14.38 | 108900 |
| 2022-02-14 | 14.10 | $14.21 | 78300 |
| 2022-02-11 | 14.08 | $13.98 | 102346 |
| 2022-02-10 | 14.13 | $13.85 | 127921 |
| 2022-02-09 | 14.23 | $14.16 | 133622 |
| 2022-02-08 | 14.25 | $13.99 | 134687 |
| 2022-02-07 | 14.33 | $14.03 | 109014 |
| 2022-02-04 | 14.41 | $14.26 | 101200 |
| 2022-02-03 | 14.44 | $14.44 | 85018 |
| 2022-02-02 | 14.41 | $14.70 | 98835 |
| 2022-02-01 | 14.30 | $14.50 | 80300 |
| 2022-01-31 | 14.22 | $14.48 | 146027 |
| 2022-01-28 | 14.13 | $14.27 | 115229 |
| 2022-01-27 | 14.09 | $13.99 | 71100 |
| 2022-01-26 | 14.13 | $13.94 | 97800 |
| 2022-01-25 | 14.20 | $13.94 | 96326 |
| 2022-01-24 | 14.27 | $14.05 | 231935 |
| 2022-01-21 | 14.33 | $14.09 | 118800 |
| 2022-01-20 | 14.39 | $14.33 | 72700 |
| 2022-01-19 | 14.38 | $14.37 | 132529 |
| 2022-01-18 | 14.36 | $14.30 | 87300 |
| 2022-01-14 | 14.35 | $14.40 | 55800 |
| 2022-01-13 | 14.30 | $14.35 | 42633 |
| 2022-01-12 | 14.26 | $14.35 | 88143 |
| 2022-01-11 | 14.21 | $14.15 | 90521 |
| 2022-01-10 | 14.21 | $14.20 | 80917 |
| 2022-01-07 | 14.19 | $14.16 | 85512 |
| 2022-01-06 | 14.18 | $14.14 | 70434 |
| 2022-01-05 | 14.18 | $14.14 | 68244 |
| 2022-01-04 | 14.17 | $14.35 | 81100 |
| 2022-01-03 | 14.09 | $14.36 | 94800 |
| 2021-12-31 | 13.99 | $14.43 | 202900 |
| 2021-12-30 | 13.84 | $14.20 | 81600 |
| 2021-12-29 | 13.74 | $14.07 | 95200 |
| 2021-12-28 | 13.66 | $13.84 | 91925 |
| 2021-12-27 | 13.63 | $13.81 | 87636 |
| 2021-12-23 | 13.62 | $13.82 | 49600 |
| 2021-12-22 | 13.60 | $13.67 | 60800 |
| 2021-12-21 | 13.62 | $13.64 | 72100 |
| 2021-12-20 | 13.66 | $13.48 | 154100 |
| 2021-12-17 | 13.77 | $13.50 | 105034 |
| 2021-12-16 | 13.90 | $13.60 | 119540 |
| 2021-12-15 | 14.02 | $13.72 | 131400 |
| 2021-12-14 | 14.14 | $13.81 | 116300 |
| 2021-12-13 | 14.25 | $14.04 | 141900 |
| 2021-12-10 | 14.31 | $14.38 | 110700 |
| 2021-12-09 | 14.28 | $14.32 | 70945 |
| 2021-12-08 | 14.26 | $14.43 | 67910 |
| 2021-12-07 | 14.20 | $14.48 | 67249 |
| 2021-12-06 | 14.11 | $14.28 | 83458 |
| 2021-12-03 | 14.07 | $14.08 | 101100 |
| 2021-12-02 | 14.08 | $14.11 | 109032 |
| 2021-12-01 | 14.09 | $13.95 | 104600 |
| 2021-11-30 | 14.15 | $14.02 | 122900 |
| 2021-11-29 | 14.19 | $14.24 | 55600 |
| 2021-11-26 | 14.18 | $14.11 | 67714 |
| 2021-11-24 | 14.21 | $14.32 | 41715 |
| 2021-11-23 | 14.18 | $14.25 | 62000 |
| 2021-11-22 | 14.16 | $14.09 | 61522 |
| 2021-11-19 | 14.19 | $13.95 | 76900 |
| 2021-11-18 | 14.28 | $13.97 | 195305 |
| 2021-11-17 | 14.37 | $14.23 | 87100 |
| 2021-11-16 | 14.40 | $14.31 | 74100 |
| 2021-11-15 | 14.41 | $14.31 | 87047 |
| 2021-11-12 | 14.42 | $14.20 | 57944 |
| 2021-11-11 | 14.46 | $14.24 | 235300 |
| 2021-11-10 | 14.50 | $14.46 | 46005 |
| 2021-11-09 | 14.48 | $14.45 | 71600 |
| 2021-11-08 | 14.45 | $14.43 | 49815 |
| 2021-11-05 | 14.41 | $14.25 | 58023 |
| 2021-11-04 | 14.43 | $14.22 | 64902 |
| 2021-11-03 | 14.45 | $14.32 | 53131 |
| 2021-11-02 | 14.45 | $14.34 | 70400 |
| 2021-11-01 | 14.43 | $14.40 | 96400 |
| 2021-10-29 | 14.39 | $14.26 | 110603 |
| 2021-10-28 | 14.39 | $14.39 | 64400 |
| 2021-10-27 | 14.33 | $14.29 | 44407 |
| 2021-10-26 | 14.29 | $14.28 | 69400 |
| 2021-10-25 | 14.25 | $14.28 | 82433 |
| 2021-10-22 | 14.19 | $14.26 | 58731 |
| 2021-10-21 | 14.12 | $14.18 | 70600 |
| 2021-10-20 | 14.06 | $14.28 | 75000 |
| 2021-10-19 | 13.96 | $14.06 | 96448 |
| 2021-10-18 | 13.90 | $14.09 | 82721 |
| 2021-10-15 | 13.81 | $14.12 | 65222 |
| 2021-10-14 | 13.70 | $13.99 | 107300 |
| 2021-10-13 | 13.61 | $13.87 | 64700 |
| 2021-10-12 | 13.53 | $13.79 | 52512 |
| 2021-10-11 | 13.47 | $13.72 | 64900 |
| 2021-10-08 | 13.41 | $13.71 | 61547 |
| 2021-10-07 | 13.35 | $13.62 | 94705 |
| 2021-10-06 | 13.31 | $13.67 | 103900 |
| 2021-10-05 | 13.25 | $13.54 | 61609 |
| 2021-10-04 | 13.23 | $13.56 | 93800 |
| 2021-10-01 | 13.19 | $13.49 | 111724 |
| 2021-09-30 | 13.18 | $13.42 | 207700 |
| 2021-09-29 | 13.19 | $13.36 | 69109 |
| 2021-09-28 | 13.23 | $13.26 | 109600 |
| 2021-09-27 | 13.32 | $13.44 | 107232 |
| 2021-09-24 | 13.38 | $13.31 | 89600 |
| 2021-09-23 | 13.50 | $13.39 | 99400 |
| 2021-09-22 | 13.62 | $13.34 | 132127 |
| 2021-09-21 | 13.80 | $13.43 | 69613 |
| 2021-09-20 | 13.99 | $13.40 | 203494 |
| 2021-09-17 | 14.23 | $13.75 | 176300 |
| 2021-09-16 | 14.42 | $14.06 | 109343 |
| 2021-09-15 | 14.55 | $14.13 | 81900 |
| 2021-09-14 | 14.69 | $14.15 | 177700 |
| 2021-09-13 | 14.85 | $14.81 | 147100 |
| 2021-09-10 | 14.83 | $14.81 | 125329 |
| 2021-09-09 | 14.81 | $14.65 | 78400 |
| 2021-09-08 | 14.84 | $14.75 | 121400 |
| 2021-09-07 | 14.84 | $14.76 | 141800 |
| 2021-09-03 | 14.83 | $14.91 | 75729 |
| 2021-09-02 | 14.76 | $14.93 | 95833 |
| 2021-09-01 | 14.68 | $14.82 | 127900 |
| 2021-08-31 | 14.61 | $14.61 | 97206 |
| 2021-08-30 | 14.60 | $14.57 | 86816 |
| 2021-08-27 | 14.58 | $14.59 | 60100 |
| 2021-08-26 | 14.56 | $14.51 | 77946 |
| 2021-08-25 | 14.56 | $14.59 | 64446 |
| 2021-08-24 | 14.54 | $14.55 | 59300 |
| 2021-08-23 | 14.52 | $14.51 | 102900 |
| 2021-08-20 | 14.50 | $14.43 | 50632 |
| 2021-08-19 | 14.51 | $14.33 | 94907 |
| 2021-08-18 | 14.55 | $14.49 | 89500 |
| 2021-08-17 | 14.55 | $14.47 | 106100 |
| 2021-08-16 | 14.55 | $14.68 | 114700 |
| 2021-08-13 | 14.48 | $14.62 | 57335 |
| 2021-08-12 | 14.42 | $14.65 | 49300 |
| 2021-08-11 | 14.34 | $14.59 | 98423 |
| 2021-08-10 | 14.25 | $14.40 | 64906 |
| 2021-08-09 | 14.21 | $14.26 | 58214 |
| 2021-08-06 | 14.21 | $14.25 | 68109 |
| 2021-08-05 | 14.20 | $14.23 | 60628 |
| 2021-08-04 | 14.21 | $14.07 | 149400 |
| 2021-08-03 | 14.26 | $14.22 | 59635 |
| 2021-08-02 | 14.28 | $14.18 | 97100 |
| 2021-07-30 | 14.33 | $14.18 | 63639 |
| 2021-07-29 | 14.38 | $14.30 | 70000 |
| 2021-07-28 | 14.40 | $14.35 | 69000 |
| 2021-07-27 | 14.42 | $14.43 | 91944 |
| 2021-07-26 | 14.41 | $14.48 | 95617 |
| 2021-07-23 | 14.38 | $14.45 | 98720 |
| 2021-07-22 | 14.36 | $14.48 | 49500 |
| 2021-07-21 | 14.33 | $14.48 | 132627 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.52
2026-07-17
Close Price
$14.72
Vol: 76400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.22
Average
51.22
Maximum
83.03
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.52 | $14.72 | 76400 |
| 2026-07-16 | 59.16 | $14.85 | 39030 |
| 2026-07-15 | 61.46 | $14.91 | 47425 |
| 2026-07-14 | 60.73 | $14.88 | 55000 |
| 2026-07-13 | 56.89 | $14.73 | 71900 |
| 2026-07-10 | 56.08 | $14.70 | 59737 |
| 2026-07-09 | 54.72 | $14.65 | 57011 |
| 2026-07-08 | 56.38 | $14.70 | 61512 |
| 2026-07-07 | 57.70 | $14.74 | 57800 |
| 2026-07-06 | 56.74 | $14.70 | 39300 |
| 2026-07-02 | 56.02 | $14.67 | 29510 |
| 2026-07-01 | 56.31 | $14.68 | 31400 |
| 2026-06-30 | 61.22 | $14.84 | 72900 |
| 2026-06-29 | 59.33 | $14.75 | 46900 |
| 2026-06-26 | 57.12 | $14.65 | 48415 |
| 2026-06-25 | 56.44 | $14.62 | 53534 |
| 2026-06-24 | 53.67 | $14.50 | 86449 |
| 2026-06-23 | 47.31 | $14.26 | 67148 |
| 2026-06-22 | 41.94 | $14.09 | 59500 |
| 2026-06-18 | 42.18 | $14.10 | 67400 |
| 2026-06-17 | 44.35 | $14.19 | 76833 |
| 2026-06-16 | 47.17 | $14.30 | 75734 |
| 2026-06-15 | 49.05 | $14.37 | 51812 |
| 2026-06-12 | 48.78 | $14.36 | 69024 |
| 2026-06-11 | 46.56 | $14.28 | 57600 |
| 2026-06-10 | 45.72 | $14.25 | 52100 |
| 2026-06-09 | 43.19 | $14.16 | 91400 |
| 2026-06-08 | 42.05 | $14.12 | 78200 |
| 2026-06-05 | 43.72 | $14.20 | 74904 |
| 2026-06-04 | 42.36 | $14.15 | 72300 |
| 2026-06-03 | 40.73 | $14.09 | 47519 |
| 2026-06-02 | 41.85 | $14.15 | 115700 |
| 2026-06-01 | 41.34 | $14.13 | 73320 |
| 2026-05-29 | 44.71 | $14.31 | 61412 |
| 2026-05-28 | 47.81 | $14.46 | 96137 |
| 2026-05-27 | 51.89 | $14.64 | 61003 |
| 2026-05-26 | 54.09 | $14.73 | 60323 |
| 2026-05-22 | 52.83 | $14.67 | 63000 |
| 2026-05-21 | 49.76 | $14.53 | 48805 |
| 2026-05-20 | 50.20 | $14.55 | 58028 |
| 2026-05-19 | 46.34 | $14.38 | 73800 |
| 2026-05-18 | 41.80 | $14.20 | 118000 |
| 2026-05-15 | 43.55 | $14.29 | 64237 |
| 2026-05-14 | 47.77 | $14.49 | 80525 |
| 2026-05-13 | 45.78 | $14.41 | 293534 |
| 2026-05-12 | 50.10 | $14.60 | 56334 |
| 2026-05-11 | 52.06 | $14.68 | 77302 |
| 2026-05-08 | 50.92 | $14.63 | 258800 |
| 2026-05-07 | 48.10 | $14.51 | 44600 |
| 2026-05-06 | 52.39 | $14.69 | 97300 |
| 2026-05-05 | 57.84 | $14.89 | 64000 |
| 2026-05-04 | 57.63 | $14.88 | 92500 |
| 2026-05-01 | 61.40 | $15.01 | 41820 |
| 2026-04-30 | 59.86 | $14.93 | 67241 |
| 2026-04-29 | 53.76 | $14.65 | 59030 |
| 2026-04-28 | 57.31 | $14.77 | 51200 |
| 2026-04-27 | 57.31 | $14.77 | 35546 |
| 2026-04-24 | 56.22 | $14.72 | 45449 |
| 2026-04-23 | 55.58 | $14.69 | 88923 |
| 2026-04-22 | 50.24 | $14.46 | 99700 |
| 2026-04-21 | 48.44 | $14.39 | 129200 |
| 2026-04-20 | 51.20 | $14.50 | 94816 |
| 2026-04-17 | 54.97 | $14.64 | 95700 |
| 2026-04-16 | 54.97 | $14.64 | 65819 |
| 2026-04-15 | 55.50 | $14.66 | 66700 |
| 2026-04-14 | 57.87 | $14.75 | 45900 |
| 2026-04-13 | 59.21 | $14.80 | 76922 |
| 2026-04-10 | 64.60 | $14.99 | 62200 |
| 2026-04-09 | 64.89 | $15.00 | 113900 |
| 2026-04-08 | 62.27 | $14.84 | 45800 |
| 2026-04-07 | 59.39 | $14.68 | 108200 |
| 2026-04-06 | 60.49 | $14.72 | 48700 |
| 2026-04-02 | 60.31 | $14.71 | 81138 |
| 2026-04-01 | 58.76 | $14.62 | 98421 |
| 2026-03-31 | 55.45 | $14.44 | 84400 |
| 2026-03-30 | 53.27 | $14.33 | 128800 |
| 2026-03-27 | 53.07 | $14.32 | 76820 |
| 2026-03-26 | 52.30 | $14.28 | 61939 |
| 2026-03-25 | 56.72 | $14.48 | 55542 |
| 2026-03-24 | 53.15 | $14.29 | 51600 |
| 2026-03-23 | 49.39 | $14.11 | 85300 |
| 2026-03-20 | 46.92 | $14.00 | 101604 |
| 2026-03-19 | 56.44 | $14.40 | 55622 |
| 2026-03-18 | 61.15 | $14.56 | 82500 |
| 2026-03-17 | 63.35 | $14.63 | 101600 |
| 2026-03-16 | 61.66 | $14.54 | 89100 |
| 2026-03-13 | 57.09 | $14.32 | 91926 |
| 2026-03-12 | 54.51 | $14.21 | 108200 |
| 2026-03-11 | 54.79 | $14.22 | 71709 |
| 2026-03-10 | 53.64 | $14.17 | 99007 |
| 2026-03-09 | 54.43 | $14.20 | 153523 |
| 2026-03-06 | 59.41 | $14.38 | 91430 |
| 2026-03-05 | 63.06 | $14.50 | 82653 |
| 2026-03-04 | 68.75 | $14.67 | 89521 |
| 2026-03-03 | 70.90 | $14.73 | 95237 |
| 2026-03-02 | 76.17 | $14.87 | 107007 |
| 2026-02-27 | 74.63 | $14.75 | 113000 |
| 2026-02-26 | 75.79 | $14.78 | 129400 |
| 2026-02-25 | 74.80 | $14.70 | 97900 |
| 2026-02-24 | 74.17 | $14.65 | 93106 |
| 2026-02-23 | 72.20 | $14.50 | 109249 |
| 2026-02-20 | 70.63 | $14.39 | 134549 |
| 2026-02-19 | 69.90 | $14.34 | 134143 |
| 2026-02-18 | 68.41 | $14.24 | 127723 |
| 2026-02-17 | 75.53 | $14.44 | 159300 |
| 2026-02-13 | 80.30 | $14.56 | 192000 |
| 2026-02-12 | 78.23 | $14.37 | 103400 |
| 2026-02-11 | 76.64 | $14.24 | 98681 |
| 2026-02-10 | 73.84 | $14.04 | 140242 |
| 2026-02-09 | 72.26 | $13.94 | 65806 |
| 2026-02-06 | 69.66 | $13.79 | 76744 |
| 2026-02-05 | 67.53 | $13.68 | 67400 |
| 2026-02-04 | 66.30 | $13.62 | 102901 |
| 2026-02-03 | 64.61 | $13.54 | 159239 |
| 2026-02-02 | 60.37 | $13.36 | 111300 |
| 2026-01-30 | 62.75 | $13.42 | 57000 |
| 2026-01-29 | 68.31 | $13.55 | 88900 |
| 2026-01-28 | 66.58 | $13.47 | 86500 |
| 2026-01-27 | 65.69 | $13.43 | 74023 |
| 2026-01-26 | 61.56 | $13.26 | 90200 |
| 2026-01-23 | 57.24 | $13.11 | 63722 |
| 2026-01-22 | 58.49 | $13.14 | 121700 |
| 2026-01-21 | 60.15 | $13.18 | 58000 |
| 2026-01-20 | 58.47 | $13.12 | 83500 |
| 2026-01-16 | 59.26 | $13.14 | 151177 |
| 2026-01-15 | 58.46 | $13.11 | 77300 |
| 2026-01-14 | 55.11 | $12.99 | 70316 |
| 2026-01-13 | 52.36 | $12.90 | 57320 |
| 2026-01-12 | 51.10 | $12.86 | 92300 |
| 2026-01-09 | 52.76 | $12.91 | 86228 |
| 2026-01-08 | 48.65 | $12.78 | 106300 |
| 2026-01-07 | 44.78 | $12.67 | 90622 |
| 2026-01-06 | 49.27 | $12.81 | 93600 |
| 2026-01-05 | 48.57 | $12.79 | 98010 |
| 2026-01-02 | 51.61 | $12.88 | 121600 |
| 2025-12-31 | 45.48 | $12.71 | 74800 |
| 2025-12-30 | 50.48 | $12.85 | 78824 |
| 2025-12-29 | 48.16 | $12.79 | 88500 |
| 2025-12-26 | 49.26 | $12.82 | 69842 |
| 2025-12-24 | 48.52 | $12.80 | 47642 |
| 2025-12-23 | 50.63 | $12.86 | 59300 |
| 2025-12-22 | 42.75 | $12.66 | 80907 |
| 2025-12-19 | 42.75 | $12.66 | 83800 |
| 2025-12-18 | 44.34 | $12.71 | 63333 |
| 2025-12-17 | 39.63 | $12.60 | 58800 |
| 2025-12-16 | 39.63 | $12.60 | 79300 |
| 2025-12-15 | 39.91 | $12.61 | 59843 |
| 2025-12-12 | 37.41 | $12.55 | 137835 |
| 2025-12-11 | 37.41 | $12.55 | 90800 |
| 2025-12-10 | 39.38 | $12.63 | 66844 |
| 2025-12-09 | 41.72 | $12.72 | 69000 |
| 2025-12-08 | 37.81 | $12.62 | 80600 |
| 2025-12-05 | 47.13 | $12.93 | 74209 |
| 2025-12-04 | 45.05 | $12.88 | 117400 |
| 2025-12-03 | 45.74 | $12.90 | 114922 |
| 2025-12-02 | 44.94 | $12.88 | 72920 |
| 2025-12-01 | 50.94 | $13.05 | 85041 |
| 2025-11-28 | 55.05 | $13.15 | 44933 |
| 2025-11-26 | 54.35 | $13.13 | 58237 |
| 2025-11-25 | 51.10 | $13.04 | 101000 |
| 2025-11-24 | 50.73 | $13.03 | 72300 |
| 2025-11-21 | 48.11 | $12.96 | 29700 |
| 2025-11-20 | 48.11 | $12.96 | 73139 |
| 2025-11-19 | 49.82 | $13.01 | 86400 |
| 2025-11-18 | 58.47 | $13.23 | 76600 |
| 2025-11-17 | 54.74 | $13.12 | 104500 |
| 2025-11-14 | 56.95 | $13.17 | 39500 |
| 2025-11-13 | 54.51 | $13.10 | 79103 |
| 2025-11-12 | 58.09 | $13.18 | 61200 |
| 2025-11-11 | 57.42 | $13.16 | 73840 |
| 2025-11-10 | 54.33 | $13.07 | 79248 |
| 2025-11-07 | 50.94 | $12.98 | 57100 |
| 2025-11-06 | 47.66 | $12.90 | 57900 |
| 2025-11-05 | 45.04 | $12.84 | 97514 |
| 2025-11-04 | 41.32 | $12.76 | 77600 |
| 2025-11-03 | 44.54 | $12.85 | 93913 |
| 2025-10-31 | 50.81 | $13.00 | 59201 |
| 2025-10-30 | 51.73 | $13.02 | 39000 |
| 2025-10-29 | 54.56 | $13.08 | 40301 |
| 2025-10-28 | 58.60 | $13.16 | 63841 |
| 2025-10-27 | 67.53 | $13.31 | 53800 |
| 2025-10-24 | 67.22 | $13.30 | 51410 |
| 2025-10-23 | 65.96 | $13.26 | 63300 |
| 2025-10-22 | 65.96 | $13.26 | 46100 |
| 2025-10-21 | 63.07 | $13.17 | 55543 |
| 2025-10-20 | 67.93 | $13.25 | 44539 |
| 2025-10-17 | 66.71 | $13.21 | 47800 |
| 2025-10-16 | 67.32 | $13.22 | 80100 |
| 2025-10-15 | 69.73 | $13.26 | 98768 |
| 2025-10-14 | 67.82 | $13.19 | 93700 |
| 2025-10-13 | 66.67 | $13.15 | 67402 |
| 2025-10-10 | 65.80 | $13.12 | 82514 |
| 2025-10-09 | 71.07 | $13.21 | 78200 |
| 2025-10-08 | 70.32 | $13.18 | 82940 |
| 2025-10-07 | 70.07 | $13.17 | 79919 |
| 2025-10-06 | 68.06 | $13.09 | 68526 |
| 2025-10-03 | 65.58 | $13.00 | 46700 |
| 2025-10-02 | 63.16 | $12.92 | 33107 |
| 2025-10-01 | 68.28 | $13.01 | 82347 |
| 2025-09-30 | 65.31 | $12.91 | 103319 |
| 2025-09-29 | 61.93 | $12.81 | 78500 |
| 2025-09-26 | 56.71 | $12.68 | 67615 |
| 2025-09-25 | 52.42 | $12.59 | 102030 |
| 2025-09-24 | 49.80 | $12.54 | 93717 |
| 2025-09-23 | 45.83 | $12.47 | 123234 |
| 2025-09-22 | 42.09 | $12.41 | 80100 |
| 2025-09-19 | 42.09 | $12.41 | 67900 |
| 2025-09-18 | 42.98 | $12.43 | 95100 |
| 2025-09-17 | 43.42 | $12.44 | 80443 |
| 2025-09-16 | 44.71 | $12.47 | 89343 |
| 2025-09-15 | 47.88 | $12.54 | 82100 |
| 2025-09-12 | 50.81 | $12.60 | 49900 |
| 2025-09-11 | 49.33 | $12.57 | 93700 |
| 2025-09-10 | 48.85 | $12.56 | 121011 |
| 2025-09-09 | 48.38 | $12.55 | 64131 |
| 2025-09-08 | 44.51 | $12.47 | 54000 |
| 2025-09-05 | 47.92 | $12.55 | 48800 |
| 2025-09-04 | 46.96 | $12.53 | 69000 |
| 2025-09-03 | 47.38 | $12.54 | 67300 |
| 2025-09-02 | 51.74 | $12.64 | 91316 |
| 2025-08-29 | 57.81 | $12.76 | 46623 |
| 2025-08-28 | 61.22 | $12.82 | 63624 |
| 2025-08-27 | 63.60 | $12.86 | 33588 |
| 2025-08-26 | 60.31 | $12.77 | 67007 |
| 2025-08-25 | 60.89 | $12.78 | 89843 |
| 2025-08-22 | 60.89 | $12.78 | 44200 |
| 2025-08-21 | 58.73 | $12.72 | 66100 |
| 2025-08-20 | 59.78 | $12.74 | 126700 |
| 2025-08-19 | 56.47 | $12.65 | 45602 |
| 2025-08-18 | 54.91 | $12.61 | 73015 |
| 2025-08-15 | 57.87 | $12.67 | 85123 |
| 2025-08-14 | 58.88 | $12.69 | 71547 |
| 2025-08-13 | 59.37 | $12.70 | 66521 |
| 2025-08-12 | 59.84 | $12.71 | 84900 |
| 2025-08-11 | 59.84 | $12.71 | 106800 |
| 2025-08-08 | 60.72 | $12.73 | 115800 |
| 2025-08-07 | 61.57 | $12.75 | 247819 |
| 2025-08-06 | 57.29 | $12.60 | 99400 |
| 2025-08-05 | 57.29 | $12.60 | 92900 |
| 2025-08-04 | 57.29 | $12.60 | 81100 |
| 2025-08-01 | 50.69 | $12.39 | 71800 |
| 2025-07-31 | 51.05 | $12.40 | 88938 |
| 2025-07-30 | 53.18 | $12.46 | 93933 |
| 2025-07-29 | 52.55 | $12.44 | 53700 |
| 2025-07-28 | 51.94 | $12.42 | 99031 |
| 2025-07-25 | 57.59 | $12.58 | 52600 |
| 2025-07-24 | 56.46 | $12.54 | 39400 |
| 2025-07-23 | 58.30 | $12.59 | 65501 |
| 2025-07-22 | 59.40 | $12.62 | 66806 |
| 2025-07-21 | 57.09 | $12.53 | 138431 |
| 2025-07-18 | 48.42 | $12.25 | 233200 |
| 2025-07-17 | 55.23 | $12.43 | 109400 |
| 2025-07-16 | 57.36 | $12.48 | 62545 |
| 2025-07-15 | 56.73 | $12.46 | 67700 |
| 2025-07-14 | 60.58 | $12.55 | 86600 |
| 2025-07-11 | 57.54 | $12.45 | 133031 |
| 2025-07-10 | 56.91 | $12.43 | 97025 |
| 2025-07-09 | 53.98 | $12.34 | 99425 |
| 2025-07-08 | 49.64 | $12.22 | 63842 |
| 2025-07-07 | 51.17 | $12.26 | 79224 |
| 2025-07-03 | 54.34 | $12.34 | 31608 |
| 2025-07-02 | 56.42 | $12.39 | 88849 |
| 2025-07-01 | 57.25 | $12.41 | 75000 |
| 2025-06-30 | 57.25 | $12.41 | 88521 |
| 2025-06-27 | 55.48 | $12.35 | 66600 |
| 2025-06-26 | 53.96 | $12.30 | 75200 |
| 2025-06-25 | 54.31 | $12.31 | 67418 |
| 2025-06-24 | 55.34 | $12.34 | 75400 |
| 2025-06-23 | 48.56 | $12.12 | 44100 |
| 2025-06-20 | 45.72 | $12.04 | 139900 |
| 2025-06-18 | 46.95 | $12.08 | 55400 |
| 2025-06-17 | 47.25 | $12.09 | 52818 |
| 2025-06-16 | 52.04 | $12.24 | 51526 |
| 2025-06-13 | 53.76 | $12.29 | 52200 |
| 2025-06-12 | 54.10 | $12.30 | 70634 |
| 2025-06-11 | 52.38 | $12.24 | 82700 |
| 2025-06-10 | 50.32 | $12.17 | 90600 |
| 2025-06-09 | 50.92 | $12.19 | 100249 |
| 2025-06-06 | 50.07 | $12.16 | 66300 |
| 2025-06-05 | 49.24 | $12.13 | 66900 |
| 2025-06-04 | 50.30 | $12.17 | 58200 |
| 2025-06-03 | 53.30 | $12.28 | 62000 |
| 2025-06-02 | 53.58 | $12.29 | 63700 |
| 2025-05-30 | 52.88 | $12.26 | 71800 |
| 2025-05-29 | 51.50 | $12.20 | 57700 |
| 2025-05-28 | 50.82 | $12.17 | 56900 |
| 2025-05-27 | 54.47 | $12.32 | 88704 |
| 2025-05-23 | 53.62 | $12.28 | 110700 |
| 2025-05-22 | 53.62 | $12.28 | 72300 |
| 2025-05-21 | 57.47 | $12.44 | 89300 |
| 2025-05-20 | 60.02 | $12.54 | 90311 |
| 2025-05-19 | 58.07 | $12.43 | 101908 |
| 2025-05-16 | 57.72 | $12.41 | 77540 |
| 2025-05-15 | 53.81 | $12.20 | 38709 |
| 2025-05-14 | 49.59 | $12.00 | 77443 |
| 2025-05-13 | 49.81 | $12.01 | 171000 |
| 2025-05-12 | 53.82 | $12.19 | 121436 |
| 2025-05-09 | 56.71 | $12.31 | 50822 |
| 2025-05-08 | 57.69 | $12.35 | 107400 |
| 2025-05-07 | 58.17 | $12.37 | 107448 |
| 2025-05-06 | 56.27 | $12.26 | 85687 |
| 2025-05-05 | 55.75 | $12.23 | 52029 |
| 2025-05-02 | 55.75 | $12.23 | 60300 |
| 2025-05-01 | 54.95 | $12.18 | 68184 |
| 2025-04-30 | 55.72 | $12.22 | 101200 |
| 2025-04-29 | 57.24 | $12.30 | 72200 |
| 2025-04-28 | 55.66 | $12.19 | 53700 |
| 2025-04-25 | 55.23 | $12.16 | 65100 |
| 2025-04-24 | 55.23 | $12.16 | 48045 |
| 2025-04-23 | 54.57 | $12.11 | 112336 |
| 2025-04-22 | 53.66 | $12.04 | 105816 |
| 2025-04-21 | 48.31 | $11.66 | 70344 |
| 2025-04-17 | 55.33 | $12.10 | 115923 |
| 2025-04-16 | 51.86 | $11.87 | 134544 |
| 2025-04-15 | 52.03 | $11.88 | 72313 |
| 2025-04-14 | 49.06 | $11.69 | 69900 |
| 2025-04-11 | 44.43 | $11.42 | 107044 |
| 2025-04-10 | 39.59 | $11.17 | 101012 |
| 2025-04-09 | 41.81 | $11.33 | 199748 |
| 2025-04-08 | 28.54 | $10.77 | 134700 |
| 2025-04-07 | 27.42 | $10.73 | 241800 |
| 2025-04-04 | 35.50 | $11.34 | 270912 |
| 2025-04-03 | 54.90 | $12.11 | 187616 |
| 2025-04-02 | 62.48 | $12.29 | 85200 |
| 2025-04-01 | 60.77 | $12.23 | 119700 |
| 2025-03-31 | 60.77 | $12.23 | 119100 |
| 2025-03-28 | 58.18 | $12.14 | 154533 |
| 2025-03-27 | 57.59 | $12.12 | 100700 |
| 2025-03-26 | 56.42 | $12.08 | 86400 |
| 2025-03-25 | 55.84 | $12.06 | 85300 |
| 2025-03-24 | 57.66 | $12.11 | 75900 |
| 2025-03-21 | 58.01 | $12.12 | 70200 |
| 2025-03-20 | 59.78 | $12.17 | 83500 |
| 2025-03-19 | 59.31 | $12.15 | 103200 |
| 2025-03-18 | 57.17 | $12.06 | 109309 |
| 2025-03-17 | 58.14 | $12.09 | 109507 |
| 2025-03-14 | 53.92 | $11.92 | 90305 |
| 2025-03-13 | 46.73 | $11.68 | 50130 |
| 2025-03-12 | 48.53 | $11.74 | 86429 |
| 2025-03-11 | 46.24 | $11.67 | 104400 |
| 2025-03-10 | 46.24 | $11.67 | 117422 |
| 2025-03-07 | 44.65 | $11.62 | 58500 |
| 2025-03-06 | 39.92 | $11.48 | 60901 |
| 2025-03-05 | 45.15 | $11.68 | 262747 |
| 2025-03-04 | 49.13 | $11.81 | 86347 |
| 2025-03-03 | 55.57 | $11.99 | 78434 |
| 2025-02-28 | 52.97 | $11.91 | 77000 |
| 2025-02-27 | 50.92 | $11.85 | 68000 |
| 2025-02-26 | 50.92 | $11.85 | 103100 |
| 2025-02-25 | 57.72 | $12.03 | 55400 |
| 2025-02-24 | 57.72 | $12.03 | 74600 |
| 2025-02-21 | 56.86 | $12.00 | 95000 |
| 2025-02-20 | 52.87 | $11.87 | 71710 |
| 2025-02-19 | 54.72 | $11.92 | 73800 |
| 2025-02-18 | 57.38 | $11.99 | 64400 |
| 2025-02-14 | 55.00 | $11.91 | 75300 |
| 2025-02-13 | 55.00 | $11.91 | 52500 |
| 2025-02-12 | 51.98 | $11.81 | 59600 |
| 2025-02-11 | 53.00 | $11.84 | 63035 |
| 2025-02-10 | 50.55 | $11.76 | 82247 |
| 2025-02-07 | 50.55 | $11.76 | 87010 |
| 2025-02-06 | 49.37 | $11.72 | 46800 |
| 2025-02-05 | 51.73 | $11.80 | 49543 |
| 2025-02-04 | 50.89 | $11.77 | 63502 |
| 2025-02-03 | 49.79 | $11.73 | 55300 |
| 2025-01-31 | 51.15 | $11.78 | 63521 |
| 2025-01-30 | 51.69 | $11.80 | 71900 |
| 2025-01-29 | 50.20 | $11.74 | 89618 |
| 2025-01-28 | 49.70 | $11.72 | 81900 |
| 2025-01-27 | 49.70 | $11.72 | 179632 |
| 2025-01-24 | 53.52 | $11.88 | 78415 |
| 2025-01-23 | 51.76 | $11.80 | 76631 |
| 2025-01-22 | 54.72 | $11.92 | 104600 |
| 2025-01-21 | 58.13 | $12.05 | 138300 |
| 2025-01-17 | 55.92 | $11.94 | 85600 |
| 2025-01-16 | 52.91 | $11.80 | 81512 |
| 2025-01-15 | 45.91 | $11.52 | 75600 |
| 2025-01-14 | 41.47 | $11.37 | 64407 |
| 2025-01-13 | 40.55 | $11.34 | 108121 |
| 2025-01-10 | 42.91 | $11.45 | 116600 |
| 2025-01-08 | 43.79 | $11.49 | 112320 |
| 2025-01-07 | 42.68 | $11.45 | 85833 |
| 2025-01-06 | 46.89 | $11.64 | 53111 |
| 2025-01-03 | 49.07 | $11.73 | 60900 |
| 2025-01-02 | 47.52 | $11.67 | 101400 |
| 2024-12-31 | 47.99 | $11.69 | 82629 |
| 2024-12-30 | 48.89 | $11.73 | 47306 |
| 2024-12-27 | 50.93 | $11.82 | 111736 |
| 2024-12-26 | 51.85 | $11.86 | 51300 |
| 2024-12-24 | 49.25 | $11.74 | 47326 |
| 2024-12-23 | 45.02 | $11.56 | 126800 |
| 2024-12-20 | 42.22 | $11.45 | 74700 |
| 2024-12-19 | 33.45 | $11.15 | 145505 |
| 2024-12-18 | 37.61 | $11.38 | 134300 |
| 2024-12-17 | 42.15 | $11.59 | 169731 |
| 2024-12-16 | 47.03 | $11.78 | 110300 |
| 2024-12-13 | 49.93 | $11.88 | 72500 |
| 2024-12-12 | 46.82 | $11.78 | 85717 |
| 2024-12-11 | 47.95 | $11.82 | 110000 |
| 2024-12-10 | 48.79 | $11.85 | 99132 |
| 2024-12-09 | 52.58 | $11.98 | 99633 |
| 2024-12-06 | 57.12 | $12.12 | 65805 |
| 2024-12-05 | 59.93 | $12.20 | 97800 |
| 2024-12-04 | 59.21 | $12.17 | 47000 |
| 2024-12-03 | 62.02 | $12.25 | 80449 |
| 2024-12-02 | 64.18 | $12.31 | 117600 |
| 2024-11-29 | 70.83 | $12.48 | 36131 |
| 2024-11-27 | 70.66 | $12.47 | 134228 |
| 2024-11-26 | 68.57 | $12.35 | 99200 |
| 2024-11-25 | 66.09 | $12.22 | 135507 |
| 2024-11-22 | 66.09 | $12.22 | 123943 |
| 2024-11-21 | 64.94 | $12.16 | 204100 |
| 2024-11-20 | 62.94 | $12.06 | 100746 |
| 2024-11-19 | 62.12 | $12.02 | 153400 |
| 2024-11-18 | 63.45 | $12.06 | 130044 |
| 2024-11-15 | 58.36 | $11.82 | 85317 |
| 2024-11-14 | 58.36 | $11.82 | 56029 |
| 2024-11-13 | 56.06 | $11.72 | 81900 |
| 2024-11-12 | 59.83 | $11.84 | 134529 |
| 2024-11-11 | 61.47 | $11.89 | 99300 |
| 2024-11-08 | 56.24 | $11.66 | 77206 |
| 2024-11-07 | 52.22 | $11.51 | 107400 |
| 2024-11-06 | 49.89 | $11.43 | 96020 |
| 2024-11-05 | 46.80 | $11.33 | 87318 |
| 2024-11-04 | 41.69 | $11.18 | 110944 |
| 2024-11-01 | 43.27 | $11.24 | 108518 |
| 2024-10-31 | 49.85 | $11.46 | 72700 |
| 2024-10-30 | 46.70 | $11.37 | 73534 |
| 2024-10-29 | 49.67 | $11.46 | 109600 |
| 2024-10-28 | 53.62 | $11.57 | 92900 |
| 2024-10-25 | 54.36 | $11.59 | 126300 |
| 2024-10-24 | 56.61 | $11.65 | 100400 |
| 2024-10-23 | 58.13 | $11.69 | 57810 |
| 2024-10-22 | 56.18 | $11.62 | 76247 |
| 2024-10-21 | 56.90 | $11.64 | 141700 |
| 2024-10-18 | 63.49 | $11.81 | 75500 |
| 2024-10-17 | 61.76 | $11.74 | 104000 |
| 2024-10-16 | 64.68 | $11.81 | 83745 |
| 2024-10-15 | 63.02 | $11.74 | 69625 |
| 2024-10-14 | 59.95 | $11.62 | 76500 |
| 2024-10-11 | 57.14 | $11.52 | 99012 |
| 2024-10-10 | 52.02 | $11.36 | 106500 |
| 2024-10-09 | 50.97 | $11.33 | 124736 |
| 2024-10-08 | 50.29 | $11.31 | 129100 |
| 2024-10-07 | 52.74 | $11.38 | 143927 |
| 2024-10-04 | 65.78 | $11.68 | 75634 |
| 2024-10-03 | 71.99 | $11.79 | 93214 |
| 2024-10-02 | 70.03 | $11.71 | 106216 |
| 2024-10-01 | 71.21 | $11.73 | 96738 |
| 2024-09-30 | 71.79 | $11.74 | 152200 |
| 2024-09-27 | 69.45 | $11.64 | 126905 |
| 2024-09-26 | 69.45 | $11.64 | 113200 |
| 2024-09-25 | 78.23 | $11.79 | 125900 |
| 2024-09-24 | 77.87 | $11.77 | 130400 |
| 2024-09-23 | 76.22 | $11.68 | 117500 |
| 2024-09-20 | 72.53 | $11.51 | 99300 |
| 2024-09-19 | 72.05 | $11.49 | 223400 |
| 2024-09-18 | 80.10 | $11.61 | 148715 |
| 2024-09-17 | 83.03 | $11.65 | 197500 |
| 2024-09-16 | 81.59 | $11.56 | 86900 |
| 2024-09-13 | 80.72 | $11.51 | 123200 |
| 2024-09-12 | 79.04 | $11.42 | 108500 |
| 2024-09-11 | 78.84 | $11.41 | 156137 |
| 2024-09-10 | 78.27 | $11.38 | 175329 |
| 2024-09-09 | 77.69 | $11.35 | 272300 |
| 2024-09-06 | 77.11 | $11.32 | 152200 |
| 2024-09-05 | 76.54 | $11.29 | 125400 |
| 2024-09-04 | 76.15 | $11.27 | 116600 |
| 2024-09-03 | 73.72 | $11.15 | 178931 |
| 2024-08-30 | 72.39 | $11.09 | 97123 |
| 2024-08-29 | 74.80 | $11.13 | 98518 |
| 2024-08-28 | 73.32 | $11.06 | 161686 |
| 2024-08-27 | 73.32 | $11.06 | 154200 |
| 2024-08-26 | 73.32 | $11.06 | 144819 |
| 2024-08-23 | 69.61 | $10.89 | 233103 |
| 2024-08-22 | 66.19 | $10.76 | 66300 |
| 2024-08-21 | 65.91 | $10.75 | 94400 |
| 2024-08-20 | 64.81 | $10.71 | 163710 |
| 2024-08-19 | 65.82 | $10.73 | 189200 |
| 2024-08-16 | 65.57 | $10.72 | 111148 |
| 2024-08-15 | 63.48 | $10.64 | 100900 |
| 2024-08-14 | 62.95 | $10.62 | 109800 |
| 2024-08-13 | 61.62 | $10.57 | 76900 |
| 2024-08-12 | 62.05 | $10.58 | 107911 |
| 2024-08-09 | 60.50 | $10.52 | 124525 |
| 2024-08-08 | 58.36 | $10.44 | 188203 |
| 2024-08-07 | 59.90 | $10.48 | 157939 |
| 2024-08-06 | 55.10 | $10.31 | 195221 |
| 2024-08-05 | 54.19 | $10.28 | 140600 |
| 2024-08-02 | 68.94 | $10.61 | 146600 |
| 2024-08-01 | 70.60 | $10.64 | 129017 |
| 2024-07-31 | 68.17 | $10.54 | 48826 |
| 2024-07-30 | 69.26 | $10.56 | 109700 |
| 2024-07-29 | 67.79 | $10.50 | 123700 |
| 2024-07-26 | 70.45 | $10.55 | 69140 |
| 2024-07-25 | 67.55 | $10.43 | 83400 |
| 2024-07-24 | 67.30 | $10.42 | 72500 |
| 2024-07-23 | 67.05 | $10.41 | 101144 |
| 2024-07-22 | 65.84 | $10.36 | 81100 |
| 2024-07-19 | 62.71 | $10.24 | 62300 |
| 2024-07-18 | 63.17 | $10.25 | 140600 |
| 2024-07-17 | 63.17 | $10.25 | 131017 |
| 2024-07-16 | 61.91 | $10.20 | 123715 |
| 2024-07-15 | 61.91 | $10.20 | 105825 |
| 2024-07-12 | 63.47 | $10.24 | 77300 |
| 2024-07-11 | 59.86 | $10.09 | 130100 |
| 2024-07-10 | 56.30 | $9.96 | 133800 |
| 2024-07-09 | 51.60 | $9.81 | 110644 |
| 2024-07-08 | 52.31 | $9.83 | 98900 |
| 2024-07-05 | 53.01 | $9.85 | 56400 |
| 2024-07-03 | 53.01 | $9.85 | 38843 |
| 2024-07-02 | 50.33 | $9.76 | 75001 |
| 2024-07-01 | 52.21 | $9.82 | 110200 |
| 2024-06-28 | 52.53 | $9.83 | 210400 |
| 2024-06-27 | 51.14 | $9.78 | 117908 |
| 2024-06-26 | 48.57 | $9.69 | 127131 |
| 2024-06-25 | 47.70 | $9.66 | 142200 |
| 2024-06-24 | 53.43 | $9.86 | 146200 |
| 2024-06-21 | 45.31 | $9.60 | 165100 |
| 2024-06-20 | 44.96 | $9.59 | 133200 |
| 2024-06-18 | 42.14 | $9.51 | 101931 |
| 2024-06-17 | 44.58 | $9.60 | 106700 |
| 2024-06-14 | 50.44 | $9.79 | 107036 |
| 2024-06-13 | 53.24 | $9.87 | 70629 |
| 2024-06-12 | 53.24 | $9.87 | 58735 |
| 2024-06-11 | 53.57 | $9.88 | 57000 |
| 2024-06-10 | 56.26 | $9.96 | 85500 |
| 2024-06-07 | 56.00 | $9.95 | 92200 |
| 2024-06-06 | 57.31 | $9.99 | 71427 |
| 2024-06-05 | 59.28 | $10.05 | 110800 |
| 2024-06-04 | 59.93 | $10.07 | 107300 |
| 2024-06-03 | 57.95 | $9.98 | 58400 |
| 2024-05-31 | 58.56 | $10.00 | 173710 |
| 2024-05-30 | 51.52 | $9.71 | 68100 |
| 2024-05-29 | 48.67 | $9.61 | 94200 |
| 2024-05-28 | 52.81 | $9.75 | 122200 |
| 2024-05-24 | 55.36 | $9.83 | 158500 |
| 2024-05-23 | 56.67 | $9.87 | 131134 |
| 2024-05-22 | 61.85 | $10.02 | 257438 |
| 2024-05-21 | 71.85 | $10.26 | 130047 |
| 2024-05-20 | 69.92 | $10.16 | 157226 |
| 2024-05-17 | 72.76 | $10.22 | 142100 |
| 2024-05-16 | 70.89 | $10.12 | 91311 |
| 2024-05-15 | 69.08 | $10.03 | 209700 |
| 2024-05-14 | 68.03 | $9.98 | 95843 |
| 2024-05-13 | 66.51 | $9.91 | 153700 |
| 2024-05-10 | 66.94 | $9.92 | 165400 |
| 2024-05-09 | 68.20 | $9.95 | 175600 |
| 2024-05-08 | 65.54 | $9.82 | 117419 |
| 2024-05-07 | 62.56 | $9.69 | 159607 |
| 2024-05-06 | 60.03 | $9.59 | 105100 |
| 2024-05-03 | 57.29 | $9.49 | 110414 |
| 2024-05-02 | 55.56 | $9.43 | 92013 |
| 2024-05-01 | 54.08 | $9.38 | 184500 |
| 2024-04-30 | 51.64 | $9.30 | 172124 |
| 2024-04-29 | 54.75 | $9.39 | 123200 |
| 2024-04-26 | 53.87 | $9.36 | 79132 |
| 2024-04-25 | 56.30 | $9.43 | 69800 |
| 2024-04-24 | 57.35 | $9.46 | 220400 |
| 2024-04-23 | 57.35 | $9.46 | 145219 |
| 2024-04-22 | 55.08 | $9.37 | 81300 |
| 2024-04-19 | 51.24 | $9.23 | 149100 |
| 2024-04-18 | 46.93 | $9.09 | 75831 |
| 2024-04-17 | 41.29 | $8.93 | 136103 |
| 2024-04-16 | 39.38 | $8.88 | 150584 |
| 2024-04-15 | 38.24 | $8.85 | 90526 |
| 2024-04-12 | 40.67 | $8.95 | 116036 |
| 2024-04-11 | 44.73 | $9.10 | 108600 |
| 2024-04-10 | 46.19 | $9.15 | 165021 |
| 2024-04-09 | 55.06 | $9.41 | 83200 |
| 2024-04-08 | 54.75 | $9.40 | 77141 |
| 2024-04-05 | 53.50 | $9.36 | 147200 |
| 2024-04-04 | 57.66 | $9.47 | 293023 |
| 2024-04-03 | 56.18 | $9.42 | 138602 |
| 2024-04-02 | 59.32 | $9.50 | 133612 |
| 2024-04-01 | 58.21 | $9.46 | 160700 |
| 2024-03-28 | 62.23 | $9.56 | 292907 |
| 2024-03-27 | 58.71 | $9.43 | 217537 |
| 2024-03-26 | 50.64 | $9.19 | 167300 |
| 2024-03-25 | 51.43 | $9.21 | 147000 |
| 2024-03-22 | 49.94 | $9.17 | 135700 |
| 2024-03-21 | 53.04 | $9.25 | 95400 |
| 2024-03-20 | 52.34 | $9.23 | 162200 |
| 2024-03-19 | 53.48 | $9.26 | 82710 |
| 2024-03-18 | 50.40 | $9.17 | 103745 |
| 2024-03-15 | 49.33 | $9.14 | 87600 |
| 2024-03-14 | 48.99 | $9.13 | 157400 |
| 2024-03-13 | 62.34 | $9.46 | 125100 |
| 2024-03-12 | 62.34 | $9.46 | 204349 |
| 2024-03-11 | 62.34 | $9.46 | 195000 |
| 2024-03-08 | 61.24 | $9.42 | 153536 |
| 2024-03-07 | 62.10 | $9.44 | 127507 |
| 2024-03-06 | 59.96 | $9.36 | 147600 |
| 2024-03-05 | 56.47 | $9.24 | 184002 |
| 2024-03-04 | 55.86 | $9.22 | 155729 |
| 2024-03-01 | 54.02 | $9.16 | 137800 |
| 2024-02-29 | 52.46 | $9.11 | 124110 |
| 2024-02-28 | 48.81 | $9.00 | 104300 |
| 2024-02-27 | 50.14 | $9.04 | 80911 |
| 2024-02-26 | 48.47 | $8.99 | 160700 |
| 2024-02-23 | 53.95 | $9.15 | 76100 |
| 2024-02-22 | 52.68 | $9.11 | 121501 |
| 2024-02-21 | 53.38 | $9.13 | 133537 |
| 2024-02-20 | 50.57 | $9.04 | 130200 |
| 2024-02-16 | 49.29 | $9.00 | 150341 |
| 2024-02-15 | 48.97 | $8.99 | 112400 |
| 2024-02-14 | 45.76 | $8.89 | 98300 |
| 2024-02-13 | 42.32 | $8.79 | 119400 |
| 2024-02-12 | 45.04 | $8.89 | 159096 |
| 2024-02-09 | 39.91 | $8.75 | 135342 |
| 2024-02-08 | 39.14 | $8.73 | 186939 |
| 2024-02-07 | 41.68 | $8.83 | 207100 |
| 2024-02-06 | 42.73 | $8.87 | 116414 |
| 2024-02-05 | 42.03 | $8.85 | 179715 |
| 2024-02-02 | 43.80 | $8.92 | 224601 |
| 2024-02-01 | 49.78 | $9.13 | 115321 |
| 2024-01-31 | 42.30 | $8.92 | 129238 |
| 2024-01-30 | 44.71 | $9.00 | 151013 |
| 2024-01-29 | 45.02 | $9.01 | 147834 |
| 2024-01-26 | 40.80 | $8.90 | 170113 |
| 2024-01-25 | 38.36 | $8.84 | 121900 |
| 2024-01-24 | 38.36 | $8.84 | 159700 |
| 2024-01-23 | 37.97 | $8.83 | 208851 |
| 2024-01-22 | 40.63 | $8.94 | 151900 |
| 2024-01-19 | 41.63 | $8.98 | 174200 |
| 2024-01-18 | 43.42 | $9.05 | 154102 |
| 2024-01-17 | 46.40 | $9.16 | 152400 |
| 2024-01-16 | 47.81 | $9.21 | 139700 |
| 2024-01-12 | 55.91 | $9.46 | 145700 |
| 2024-01-11 | 55.62 | $9.45 | 112402 |
| 2024-01-10 | 62.55 | $9.63 | 132900 |
| 2024-01-09 | 61.28 | $9.58 | 91649 |
| 2024-01-08 | 62.08 | $9.60 | 156200 |
| 2024-01-05 | 60.10 | $9.52 | 184900 |
| 2024-01-04 | 56.29 | $9.38 | 120500 |
| 2024-01-03 | 56.29 | $9.38 | 193806 |
| 2024-01-02 | 55.47 | $9.35 | 216429 |
| 2023-12-29 | 50.14 | $9.17 | 268919 |
| 2023-12-28 | 51.11 | $9.20 | 277500 |
| 2023-12-27 | 51.11 | $9.20 | 258925 |
| 2023-12-26 | 50.53 | $9.18 | 243300 |
| 2023-12-22 | 48.52 | $9.11 | 217207 |
| 2023-12-21 | 47.06 | $9.06 | 264119 |
| 2023-12-20 | 48.90 | $9.13 | 157402 |
| 2023-12-19 | 52.55 | $9.26 | 228106 |
| 2023-12-18 | 52.29 | $9.25 | 165700 |
| 2023-12-15 | 54.26 | $9.32 | 198000 |
| 2023-12-14 | 60.46 | $9.52 | 217800 |
| 2023-12-13 | 63.20 | $9.60 | 176100 |
| 2023-12-12 | 56.67 | $9.32 | 135646 |
| 2023-12-11 | 58.79 | $9.38 | 100500 |
| 2023-12-08 | 58.79 | $9.38 | 84909 |
| 2023-12-07 | 59.46 | $9.40 | 148900 |
| 2023-12-06 | 62.52 | $9.49 | 121200 |
| 2023-12-05 | 64.26 | $9.54 | 94107 |
| 2023-12-04 | 67.47 | $9.63 | 152450 |
| 2023-12-01 | 67.82 | $9.64 | 150600 |
| 2023-11-30 | 65.94 | $9.53 | 205523 |
| 2023-11-29 | 64.87 | $9.47 | 242700 |
| 2023-11-28 | 65.85 | $9.50 | 255104 |
| 2023-11-27 | 64.49 | $9.42 | 208047 |
| 2023-11-24 | 62.73 | $9.32 | 76133 |
| 2023-11-22 | 60.29 | $9.19 | 65600 |
| 2023-11-21 | 59.32 | $9.14 | 119425 |
| 2023-11-20 | 59.13 | $9.13 | 112506 |
| 2023-11-17 | 60.20 | $9.17 | 117300 |
| 2023-11-16 | 57.66 | $9.03 | 155900 |
| 2023-11-15 | 54.92 | $8.89 | 187121 |
| 2023-11-14 | 56.40 | $8.95 | 142400 |
| 2023-11-13 | 48.47 | $8.59 | 115643 |
| 2023-11-10 | 47.97 | $8.57 | 107512 |
| 2023-11-09 | 45.98 | $8.49 | 225600 |
| 2023-11-08 | 47.71 | $8.57 | 323900 |
| 2023-11-07 | 48.15 | $8.59 | 257900 |
| 2023-11-06 | 51.94 | $8.76 | 128200 |
| 2023-11-03 | 55.35 | $8.90 | 195300 |
| 2023-11-02 | 51.22 | $8.71 | 390800 |
| 2023-11-01 | 43.36 | $8.41 | 292900 |
| 2023-10-31 | 39.01 | $8.27 | 146237 |
| 2023-10-30 | 36.35 | $8.19 | 164700 |
| 2023-10-27 | 35.35 | $8.16 | 162400 |
| 2023-10-26 | 37.80 | $8.29 | 130816 |
| 2023-10-25 | 36.18 | $8.24 | 153200 |
| 2023-10-24 | 37.29 | $8.30 | 194900 |
| 2023-10-23 | 36.98 | $8.29 | 146100 |
| 2023-10-20 | 38.04 | $8.35 | 122939 |
| 2023-10-19 | 40.41 | $8.48 | 105804 |
| 2023-10-18 | 42.95 | $8.61 | 166300 |
| 2023-10-17 | 49.30 | $8.89 | 211800 |
| 2023-10-16 | 50.57 | $8.94 | 176213 |
| 2023-10-13 | 46.09 | $8.77 | 273500 |
| 2023-10-12 | 46.80 | $8.80 | 269330 |
| 2023-10-11 | 42.59 | $8.65 | 170241 |
| 2023-10-10 | 34.38 | $8.40 | 80800 |
| 2023-10-09 | 27.26 | $8.22 | 161000 |
| 2023-10-06 | 24.67 | $8.16 | 181710 |
| 2023-10-05 | 18.22 | $8.02 | 272900 |
| 2023-10-04 | 18.33 | $8.03 | 217116 |
| 2023-10-03 | 18.64 | $8.06 | 298846 |
| 2023-10-02 | 21.13 | $8.28 | 347922 |
| 2023-09-29 | 26.30 | $8.62 | 248100 |
| 2023-09-28 | 19.72 | $8.50 | 239300 |
| 2023-09-27 | 20.15 | $8.53 | 227200 |
| 2023-09-26 | 21.79 | $8.64 | 253300 |
| 2023-09-25 | 26.68 | $8.90 | 167000 |
| 2023-09-22 | 26.90 | $8.91 | 281433 |
| 2023-09-21 | 28.00 | $8.96 | 104829 |
| 2023-09-20 | 29.61 | $9.03 | 275830 |
| 2023-09-19 | 27.92 | $9.00 | 146139 |
| 2023-09-18 | 29.25 | $9.06 | 100326 |
| 2023-09-15 | 30.40 | $9.11 | 112100 |
| 2023-09-14 | 31.09 | $9.14 | 225844 |
| 2023-09-13 | 33.52 | $9.24 | 127433 |
| 2023-09-12 | 31.49 | $9.20 | 112327 |
| 2023-09-11 | 29.44 | $9.16 | 100826 |
| 2023-09-08 | 30.30 | $9.20 | 134320 |
| 2023-09-07 | 28.31 | $9.16 | 204600 |
| 2023-09-06 | 26.82 | $9.13 | 196200 |
| 2023-09-05 | 29.12 | $9.25 | 122841 |
| 2023-09-01 | 32.18 | $9.39 | 163613 |
| 2023-08-31 | 32.64 | $9.41 | 160200 |
| 2023-08-30 | 35.84 | $9.54 | 147500 |
| 2023-08-29 | 36.63 | $9.57 | 135538 |
| 2023-08-28 | 36.19 | $9.56 | 150900 |
| 2023-08-25 | 34.89 | $9.53 | 138234 |
| 2023-08-24 | 34.46 | $9.52 | 96713 |
| 2023-08-23 | 36.25 | $9.60 | 123300 |
| 2023-08-22 | 35.86 | $9.59 | 99407 |
| 2023-08-21 | 34.70 | $9.56 | 92800 |
| 2023-08-18 | 34.90 | $9.57 | 224500 |
| 2023-08-17 | 33.82 | $9.54 | 95838 |
| 2023-08-16 | 34.55 | $9.58 | 87620 |
| 2023-08-15 | 35.45 | $9.63 | 103100 |
| 2023-08-14 | 38.11 | $9.77 | 116802 |
| 2023-08-11 | 39.72 | $9.85 | 107300 |
| 2023-08-10 | 38.80 | $9.82 | 239300 |
| 2023-08-09 | 39.96 | $9.88 | 218947 |
| 2023-08-08 | 33.66 | $9.68 | 149317 |
| 2023-08-07 | 31.61 | $9.62 | 106400 |
| 2023-08-04 | 31.77 | $9.63 | 190535 |
| 2023-08-03 | 32.22 | $9.66 | 261900 |
| 2023-08-02 | 34.55 | $9.81 | 151508 |
| 2023-08-01 | 36.03 | $9.90 | 173900 |
| 2023-07-31 | 38.85 | $10.06 | 197506 |
| 2023-07-28 | 37.39 | $10.01 | 166610 |
| 2023-07-27 | 37.56 | $10.02 | 166449 |
| 2023-07-26 | 39.08 | $10.11 | 151619 |
| 2023-07-25 | 37.48 | $10.05 | 125136 |
| 2023-07-24 | 36.43 | $10.01 | 198328 |
| 2023-07-21 | 35.39 | $9.97 | 168000 |
| 2023-07-20 | 35.14 | $9.96 | 152620 |
| 2023-07-19 | 34.41 | $9.93 | 141700 |
| 2023-07-18 | 32.99 | $9.87 | 258609 |
| 2023-07-17 | 33.80 | $9.94 | 135500 |
| 2023-07-14 | 33.91 | $9.95 | 115801 |
| 2023-07-13 | 35.38 | $10.08 | 136621 |
| 2023-07-12 | 33.70 | $10.00 | 220205 |
| 2023-07-11 | 33.50 | $9.99 | 111000 |
| 2023-07-10 | 32.91 | $9.96 | 108404 |
| 2023-07-07 | 33.00 | $9.97 | 108800 |
| 2023-07-06 | 32.82 | $9.96 | 124400 |
| 2023-07-05 | 34.31 | $10.13 | 344637 |
| 2023-07-03 | 31.89 | $9.99 | 171909 |
| 2023-06-30 | 27.15 | $9.73 | 312900 |
| 2023-06-29 | 22.83 | $9.51 | 329100 |
| 2023-06-28 | 23.13 | $9.56 | 260602 |
| 2023-06-27 | 23.53 | $9.63 | 247700 |
| 2023-06-26 | 23.59 | $9.64 | 298905 |
| 2023-06-23 | 23.69 | $9.66 | 569900 |
| 2023-06-22 | 21.66 | $9.54 | 726300 |
| 2023-06-21 | 22.27 | $9.67 | 578600 |
| 2023-06-20 | 23.08 | $9.84 | 753900 |
| 2023-06-16 | 24.52 | $10.13 | 1.5M |
| 2023-06-15 | 52.24 | $12.72 | 156905 |
| 2023-06-14 | 46.71 | $12.47 | 78327 |
| 2023-06-13 | 53.53 | $12.76 | 89542 |
| 2023-06-12 | 53.31 | $12.75 | 67031 |
| 2023-06-09 | 56.67 | $12.88 | 43614 |
| 2023-06-08 | 59.99 | $13.00 | 97637 |
| 2023-06-07 | 59.04 | $12.95 | 141709 |
| 2023-06-06 | 57.71 | $12.88 | 62726 |
| 2023-06-05 | 54.92 | $12.74 | 72872 |
| 2023-06-02 | 51.90 | $12.60 | 88300 |
| 2023-06-01 | 42.81 | $12.25 | 98700 |
| 2023-05-31 | 35.54 | $12.03 | 107000 |
| 2023-05-30 | 34.46 | $12.00 | 75814 |
| 2023-05-26 | 35.40 | $12.05 | 81200 |
| 2023-05-25 | 32.61 | $11.97 | 127500 |
| 2023-05-24 | 35.93 | $12.15 | 82700 |
| 2023-05-23 | 36.92 | $12.20 | 117031 |
| 2023-05-22 | 36.58 | $12.19 | 60100 |
| 2023-05-19 | 37.72 | $12.25 | 29700 |
| 2023-05-18 | 37.72 | $12.25 | 45919 |
| 2023-05-17 | 37.72 | $12.25 | 42444 |
| 2023-05-16 | 36.59 | $12.21 | 79400 |
| 2023-05-15 | 40.21 | $12.42 | 62821 |
| 2023-05-12 | 41.89 | $12.51 | 45242 |
| 2023-05-11 | 39.76 | $12.43 | 57543 |
| 2023-05-10 | 42.15 | $12.56 | 38019 |
| 2023-05-09 | 40.04 | $12.48 | 59200 |
| 2023-05-08 | 40.39 | $12.50 | 43900 |
| 2023-05-05 | 41.07 | $12.54 | 42316 |
| 2023-05-04 | 34.82 | $12.30 | 89348 |
| 2023-05-03 | 34.82 | $12.30 | 64100 |
| 2023-05-02 | 37.52 | $12.48 | 69932 |
| 2023-05-01 | 41.40 | $12.71 | 61904 |
| 2023-04-28 | 42.12 | $12.75 | 42600 |
| 2023-04-27 | 39.63 | $12.65 | 83548 |
| 2023-04-26 | 37.84 | $12.58 | 82400 |
| 2023-04-25 | 41.50 | $12.80 | 80721 |
| 2023-04-24 | 45.71 | $13.02 | 36541 |
| 2023-04-21 | 44.74 | $12.98 | 50704 |
| 2023-04-20 | 45.31 | $13.01 | 50500 |
| 2023-04-19 | 45.69 | $13.03 | 54200 |
| 2023-04-18 | 45.04 | $13.00 | 67616 |
| 2023-04-17 | 45.21 | $13.01 | 71000 |
| 2023-04-14 | 46.54 | $13.09 | 91900 |
| 2023-04-13 | 49.30 | $13.25 | 76300 |
| 2023-04-12 | 50.91 | $13.34 | 48811 |
| 2023-04-11 | 52.35 | $13.42 | 55947 |
| 2023-04-10 | 51.70 | $13.38 | 73139 |
| 2023-04-06 | 52.72 | $13.44 | 50706 |
| 2023-04-05 | 53.23 | $13.47 | 63707 |
| 2023-04-04 | 50.07 | $13.26 | 46028 |
| 2023-04-03 | 50.84 | $13.31 | 67600 |
| 2023-03-31 | 51.15 | $13.33 | 200502 |
| 2023-03-30 | 45.80 | $12.98 | 88100 |
| 2023-03-29 | 41.64 | $12.74 | 92216 |
| 2023-03-28 | 37.26 | $12.51 | 73400 |
| 2023-03-27 | 35.25 | $12.41 | 109438 |
| 2023-03-24 | 31.06 | $12.21 | 107800 |
| 2023-03-23 | 27.26 | $12.04 | 146400 |
| 2023-03-22 | 30.24 | $12.36 | 228200 |
| 2023-03-21 | 34.12 | $12.71 | 179500 |
| 2023-03-20 | 36.54 | $12.90 | 98120 |
| 2023-03-17 | 37.75 | $12.99 | 190347 |
| 2023-03-16 | 42.81 | $13.33 | 87405 |
| 2023-03-15 | 38.17 | $13.13 | 125608 |
| 2023-03-14 | 44.91 | $13.52 | 85432 |
| 2023-03-13 | 47.57 | $13.65 | 179228 |
| 2023-03-10 | 46.41 | $13.60 | 133312 |
| 2023-03-09 | 50.21 | $13.78 | 106300 |
| 2023-03-08 | 55.22 | $13.99 | 50749 |
| 2023-03-07 | 51.50 | $13.82 | 87208 |
| 2023-03-06 | 55.35 | $13.97 | 64706 |
| 2023-03-03 | 54.27 | $13.92 | 74300 |
| 2023-03-02 | 49.36 | $13.71 | 61300 |
| 2023-03-01 | 47.05 | $13.62 | 74342 |
| 2023-02-28 | 47.74 | $13.65 | 61800 |
| 2023-02-27 | 51.32 | $13.80 | 71100 |
| 2023-02-24 | 53.08 | $13.87 | 63424 |
| 2023-02-23 | 52.86 | $13.86 | 58800 |
| 2023-02-22 | 50.66 | $13.76 | 58600 |
| 2023-02-21 | 51.81 | $13.81 | 119900 |
| 2023-02-17 | 50.09 | $13.73 | 60432 |
| 2023-02-16 | 50.31 | $13.74 | 58900 |
| 2023-02-15 | 50.92 | $13.77 | 58210 |
| 2023-02-14 | 49.95 | $13.72 | 68430 |
| 2023-02-13 | 49.76 | $13.71 | 132519 |
| 2023-02-10 | 49.22 | $13.68 | 46720 |
| 2023-02-09 | 45.67 | $13.49 | 55000 |
| 2023-02-08 | 48.55 | $13.66 | 40900 |
| 2023-02-07 | 52.44 | $13.87 | 42947 |
| 2023-02-06 | 51.20 | $13.80 | 69716 |
| 2023-02-03 | 51.94 | $13.84 | 67545 |
| 2023-02-02 | 57.41 | $14.12 | 41802 |
| 2023-02-01 | 58.03 | $14.15 | 80800 |
| 2023-01-31 | 56.38 | $14.04 | 50900 |
| 2023-01-30 | 53.21 | $13.84 | 50529 |
| 2023-01-27 | 54.34 | $13.90 | 77009 |
| 2023-01-26 | 53.72 | $13.86 | 61300 |
| 2023-01-25 | 51.69 | $13.73 | 96200 |
| 2023-01-24 | 53.94 | $13.86 | 92300 |
| 2023-01-23 | 55.52 | $13.95 | 74600 |
| 2023-01-20 | 53.80 | $13.83 | 34844 |
| 2023-01-19 | 51.11 | $13.65 | 54123 |
| 2023-01-18 | 51.75 | $13.69 | 60300 |
| 2023-01-17 | 57.34 | $14.02 | 57231 |
| 2023-01-13 | 57.21 | $14.01 | 87700 |
| 2023-01-12 | 59.69 | $14.15 | 97214 |
| 2023-01-11 | 59.87 | $14.16 | 63049 |
| 2023-01-10 | 58.59 | $14.05 | 41600 |
| 2023-01-09 | 57.42 | $13.95 | 93319 |
| 2023-01-06 | 55.76 | $13.81 | 79800 |
| 2023-01-05 | 49.92 | $13.37 | 66100 |
| 2023-01-04 | 55.27 | $13.71 | 71900 |
| 2023-01-03 | 51.65 | $13.46 | 76111 |
| 2022-12-30 | 52.46 | $13.51 | 234600 |
| 2022-12-29 | 53.57 | $13.58 | 73918 |
| 2022-12-28 | 50.43 | $13.36 | 106641 |
| 2022-12-27 | 52.26 | $13.48 | 61849 |
| 2022-12-23 | 52.72 | $13.51 | 93400 |
| 2022-12-22 | 47.99 | $13.18 | 127600 |
| 2022-12-21 | 49.56 | $13.29 | 71948 |
| 2022-12-20 | 42.02 | $12.83 | 70600 |
| 2022-12-19 | 40.17 | $12.73 | 77300 |
| 2022-12-16 | 41.82 | $12.86 | 120117 |
| 2022-12-15 | 45.05 | $13.10 | 99800 |
| 2022-12-14 | 48.47 | $13.33 | 89849 |
| 2022-12-13 | 52.94 | $13.60 | 162834 |
| 2022-12-12 | 50.36 | $13.44 | 171907 |
| 2022-12-09 | 46.16 | $13.20 | 74300 |
| 2022-12-08 | 47.43 | $13.28 | 106505 |
| 2022-12-07 | 47.90 | $13.31 | 86213 |
| 2022-12-06 | 48.20 | $13.33 | 56800 |
| 2022-12-05 | 49.08 | $13.39 | 75303 |
| 2022-12-02 | 54.82 | $13.75 | 44800 |
| 2022-12-01 | 54.11 | $13.70 | 89400 |
| 2022-11-30 | 52.70 | $13.60 | 128300 |
| 2022-11-29 | 48.99 | $13.35 | 57700 |
| 2022-11-28 | 50.50 | $13.45 | 73612 |
| 2022-11-25 | 51.40 | $13.51 | 33209 |
| 2022-11-23 | 51.26 | $13.50 | 72012 |
| 2022-11-22 | 50.73 | $13.46 | 55145 |
| 2022-11-21 | 49.69 | $13.38 | 69000 |
| 2022-11-18 | 51.23 | $13.50 | 63445 |
| 2022-11-17 | 48.84 | $13.31 | 80552 |
| 2022-11-16 | 51.36 | $13.51 | 37900 |
| 2022-11-15 | 50.51 | $13.44 | 70601 |
| 2022-11-14 | 52.37 | $13.59 | 59636 |
| 2022-11-11 | 56.58 | $13.91 | 55500 |
| 2022-11-10 | 55.73 | $13.83 | 60300 |
| 2022-11-09 | 47.18 | $13.13 | 44408 |
| 2022-11-08 | 51.80 | $13.47 | 39000 |
| 2022-11-07 | 49.88 | $13.33 | 61400 |
| 2022-11-04 | 52.28 | $13.50 | 47706 |
| 2022-11-03 | 50.41 | $13.36 | 38117 |
| 2022-11-02 | 49.48 | $13.29 | 54500 |
| 2022-11-01 | 50.91 | $13.40 | 49615 |
| 2022-10-31 | 49.13 | $13.26 | 63100 |
| 2022-10-28 | 50.12 | $13.34 | 89500 |
| 2022-10-27 | 47.07 | $13.10 | 64350 |
| 2022-10-26 | 45.76 | $13.00 | 65200 |
| 2022-10-25 | 44.19 | $12.88 | 66300 |
| 2022-10-24 | 40.93 | $12.64 | 48400 |
| 2022-10-21 | 41.51 | $12.70 | 71843 |
| 2022-10-20 | 41.38 | $12.69 | 78827 |
| 2022-10-19 | 42.55 | $12.82 | 59336 |
| 2022-10-18 | 43.17 | $12.89 | 63900 |
| 2022-10-17 | 40.56 | $12.67 | 80604 |
| 2022-10-14 | 35.86 | $12.30 | 114834 |
| 2022-10-13 | 39.12 | $12.71 | 122925 |
| 2022-10-12 | 34.71 | $12.39 | 102724 |
| 2022-10-11 | 36.35 | $12.60 | 74100 |
| 2022-10-10 | 37.07 | $12.69 | 79700 |
| 2022-10-07 | 37.14 | $12.70 | 67400 |
| 2022-10-06 | 39.23 | $12.97 | 51020 |
| 2022-10-05 | 43.43 | $13.46 | 56700 |
| 2022-10-04 | 46.84 | $13.81 | 65029 |
| 2022-10-03 | 39.64 | $13.25 | 74500 |
| 2022-09-30 | 32.69 | $12.80 | 204501 |
| 2022-09-29 | 33.93 | $12.95 | 81943 |
| 2022-09-28 | 35.91 | $13.18 | 155006 |
| 2022-09-27 | 26.71 | $12.66 | 88721 |
| 2022-09-26 | 27.50 | $12.77 | 165706 |
| 2022-09-23 | 30.30 | $13.13 | 132412 |
| 2022-09-22 | 36.23 | $13.74 | 62900 |
| 2022-09-21 | 39.22 | $13.99 | 62427 |
| 2022-09-20 | 39.85 | $14.04 | 56335 |
| 2022-09-19 | 41.87 | $14.20 | 61742 |
| 2022-09-16 | 42.65 | $14.26 | 63342 |
| 2022-09-15 | 46.15 | $14.52 | 125700 |
| 2022-09-14 | 53.00 | $14.95 | 66500 |
| 2022-09-13 | 58.36 | $15.23 | 97300 |
| 2022-09-12 | 63.12 | $15.45 | 98323 |
| 2022-09-09 | 60.62 | $15.27 | 59100 |
| 2022-09-08 | 57.59 | $15.07 | 23000 |
| 2022-09-07 | 57.28 | $15.05 | 57821 |
| 2022-09-06 | 53.54 | $14.82 | 49500 |
| 2022-09-02 | 53.03 | $14.79 | 70200 |
| 2022-09-01 | 52.20 | $14.74 | 35400 |
| 2022-08-31 | 50.54 | $14.64 | 71129 |
| 2022-08-30 | 49.88 | $14.60 | 88218 |
| 2022-08-29 | 55.32 | $14.91 | 51400 |
| 2022-08-26 | 55.02 | $14.89 | 77540 |
| 2022-08-25 | 63.34 | $15.30 | 43200 |
| 2022-08-24 | 60.87 | $15.12 | 41106 |
| 2022-08-23 | 57.06 | $14.87 | 42300 |
| 2022-08-22 | 57.06 | $14.87 | 100502 |
| 2022-08-19 | 61.61 | $15.08 | 41429 |
| 2022-08-18 | 62.97 | $15.14 | 50204 |
| 2022-08-17 | 61.06 | $15.00 | 50500 |
| 2022-08-16 | 65.65 | $15.20 | 76800 |
| 2022-08-15 | 64.12 | $15.08 | 78700 |
| 2022-08-12 | 63.86 | $15.06 | 75812 |
| 2022-08-11 | 62.19 | $14.93 | 68500 |
| 2022-08-10 | 62.19 | $14.93 | 81700 |
| 2022-08-09 | 60.42 | $14.79 | 65449 |
| 2022-08-08 | 58.43 | $14.64 | 63634 |
| 2022-08-05 | 57.49 | $14.57 | 40620 |
| 2022-08-04 | 59.89 | $14.70 | 44200 |
| 2022-08-03 | 59.89 | $14.70 | 43620 |
| 2022-08-02 | 59.18 | $14.64 | 85100 |
| 2022-08-01 | 58.36 | $14.57 | 49906 |
| 2022-07-29 | 58.13 | $14.55 | 81027 |
| 2022-07-28 | 55.10 | $14.29 | 127500 |
| 2022-07-27 | 53.75 | $14.18 | 46800 |
| 2022-07-26 | 53.39 | $14.15 | 35210 |
| 2022-07-25 | 53.04 | $14.12 | 25721 |
| 2022-07-22 | 51.07 | $13.95 | 80235 |
| 2022-07-21 | 46.55 | $13.59 | 47729 |
| 2022-07-20 | 48.07 | $13.72 | 64700 |
| 2022-07-19 | 47.31 | $13.66 | 43900 |
| 2022-07-18 | 43.95 | $13.40 | 44122 |
| 2022-07-15 | 43.43 | $13.36 | 37900 |
| 2022-07-14 | 42.00 | $13.25 | 45900 |
| 2022-07-13 | 43.52 | $13.41 | 45534 |
| 2022-07-12 | 40.99 | $13.21 | 89300 |
| 2022-07-11 | 43.48 | $13.48 | 48100 |
| 2022-07-08 | 44.15 | $13.55 | 69200 |
| 2022-07-07 | 45.36 | $13.68 | 83132 |
| 2022-07-06 | 44.24 | $13.58 | 68800 |
| 2022-07-05 | 44.68 | $13.63 | 75100 |
| 2022-07-01 | 48.80 | $14.08 | 63900 |
| 2022-06-30 | 46.94 | $13.90 | 190020 |
| 2022-06-29 | 44.60 | $13.68 | 82400 |
| 2022-06-28 | 44.50 | $13.67 | 102829 |
| 2022-06-27 | 42.63 | $13.49 | 73000 |
| 2022-06-24 | 40.29 | $13.27 | 72500 |
| 2022-06-23 | 34.29 | $12.75 | 132200 |
| 2022-06-22 | 31.39 | $12.52 | 114500 |
| 2022-06-21 | 33.79 | $12.91 | 114500 |
| 2022-06-17 | 31.23 | $12.71 | 172717 |
| 2022-06-16 | 33.44 | $13.07 | 226800 |
| 2022-06-15 | 38.82 | $13.81 | 148400 |
| 2022-06-14 | 34.20 | $13.47 | 255737 |
| 2022-06-13 | 46.83 | $14.75 | 322230 |
| 2022-06-10 | 52.12 | $15.12 | 94700 |
| 2022-06-09 | 49.79 | $14.96 | 89525 |
| 2022-06-08 | 54.17 | $15.24 | 81607 |
| 2022-06-07 | 56.36 | $15.37 | 52600 |
| 2022-06-06 | 53.03 | $15.13 | 109300 |
| 2022-06-03 | 54.68 | $15.23 | 44526 |
| 2022-06-02 | 55.67 | $15.29 | 65300 |
| 2022-06-01 | 55.16 | $15.25 | 85400 |
| 2022-05-31 | 55.77 | $15.29 | 60800 |
| 2022-05-27 | 60.56 | $15.59 | 78321 |
| 2022-05-26 | 57.80 | $15.35 | 130300 |
| 2022-05-25 | 56.85 | $15.27 | 102519 |
| 2022-05-24 | 54.66 | $15.09 | 78692 |
| 2022-05-23 | 53.28 | $14.98 | 92000 |
| 2022-05-20 | 52.91 | $14.95 | 66900 |
| 2022-05-19 | 53.18 | $14.97 | 148238 |
| 2022-05-18 | 50.06 | $14.71 | 75300 |
| 2022-05-17 | 52.62 | $14.91 | 60746 |
| 2022-05-16 | 47.52 | $14.51 | 72300 |
| 2022-05-13 | 46.57 | $14.44 | 69738 |
| 2022-05-12 | 43.79 | $14.24 | 65072 |
| 2022-05-11 | 47.68 | $14.57 | 93500 |
| 2022-05-10 | 45.30 | $14.40 | 95334 |
| 2022-05-09 | 49.17 | $14.71 | 55400 |
| 2022-05-06 | 50.35 | $14.80 | 100819 |
| 2022-05-05 | 45.50 | $14.45 | 69200 |
| 2022-05-04 | 49.72 | $14.77 | 53612 |
| 2022-05-03 | 45.84 | $14.51 | 78617 |
| 2022-05-02 | 41.38 | $14.24 | 90900 |
| 2022-04-29 | 41.21 | $14.23 | 82100 |
| 2022-04-28 | 49.23 | $14.82 | 53749 |
| 2022-04-27 | 48.26 | $14.76 | 97600 |
| 2022-04-26 | 45.62 | $14.60 | 64800 |
| 2022-04-25 | 47.49 | $14.73 | 83600 |
| 2022-04-22 | 51.17 | $14.97 | 99136 |
| 2022-04-21 | 55.79 | $15.24 | 121000 |
| 2022-04-20 | 59.77 | $15.45 | 95217 |
| 2022-04-19 | 57.58 | $15.29 | 115400 |
| 2022-04-18 | 58.14 | $15.32 | 100704 |
| 2022-04-14 | 54.77 | $15.08 | 92711 |
| 2022-04-13 | 56.39 | $15.17 | 59917 |
| 2022-04-12 | 55.84 | $15.13 | 77222 |
| 2022-04-11 | 55.30 | $15.09 | 53300 |
| 2022-04-08 | 59.42 | $15.33 | 58642 |
| 2022-04-07 | 57.41 | $15.17 | 89200 |
| 2022-04-06 | 62.35 | $15.44 | 65176 |
| 2022-04-05 | 56.86 | $15.02 | 58700 |
| 2022-04-04 | 58.80 | $15.12 | 80000 |
| 2022-04-01 | 62.45 | $15.30 | 63712 |
| 2022-03-31 | 60.91 | $15.18 | 207400 |
| 2022-03-30 | 59.87 | $15.10 | 144721 |
| 2022-03-29 | 57.74 | $14.94 | 97349 |
| 2022-03-28 | 54.90 | $14.74 | 97342 |
| 2022-03-25 | 52.30 | $14.57 | 69000 |
| 2022-03-24 | 48.50 | $14.34 | 261900 |
| 2022-03-23 | 52.48 | $14.57 | 46139 |
| 2022-03-22 | 51.82 | $14.53 | 115709 |
| 2022-03-21 | 51.82 | $14.53 | 58102 |
| 2022-03-18 | 46.70 | $14.22 | 134800 |
| 2022-03-17 | 49.78 | $14.41 | 122200 |
| 2022-03-16 | 47.89 | $14.30 | 66825 |
| 2022-03-15 | 46.50 | $14.22 | 146200 |
| 2022-03-14 | 50.16 | $14.45 | 107841 |
| 2022-03-11 | 62.06 | $15.04 | 123711 |
| 2022-03-10 | 63.52 | $15.10 | 102000 |
| 2022-03-09 | 61.82 | $14.98 | 129013 |
| 2022-03-08 | 60.05 | $14.86 | 124032 |
| 2022-03-07 | 58.04 | $14.73 | 125312 |
| 2022-03-04 | 57.89 | $14.72 | 100800 |
| 2022-03-03 | 55.89 | $14.59 | 100200 |
| 2022-03-02 | 55.58 | $14.57 | 95100 |
| 2022-03-01 | 52.75 | $14.39 | 144700 |
| 2022-02-28 | 56.15 | $14.57 | 147200 |
| 2022-02-25 | 55.54 | $14.53 | 117539 |
| 2022-02-24 | 50.16 | $14.20 | 158700 |
| 2022-02-23 | 45.61 | $13.96 | 122000 |
| 2022-02-22 | 48.04 | $14.10 | 85700 |
| 2022-02-18 | 55.23 | $14.46 | 84716 |
| 2022-02-17 | 53.96 | $14.39 | 90200 |
| 2022-02-16 | 55.02 | $14.44 | 98000 |
| 2022-02-15 | 53.98 | $14.38 | 108900 |
| 2022-02-14 | 50.96 | $14.21 | 78300 |
| 2022-02-11 | 46.43 | $13.98 | 102346 |
| 2022-02-10 | 43.63 | $13.85 | 127921 |
| 2022-02-09 | 49.48 | $14.16 | 133622 |
| 2022-02-08 | 45.69 | $13.99 | 134687 |
| 2022-02-07 | 46.47 | $14.03 | 109014 |
| 2022-02-04 | 51.25 | $14.26 | 101200 |
| 2022-02-03 | 55.49 | $14.44 | 85018 |
| 2022-02-02 | 62.60 | $14.70 | 98835 |
| 2022-02-01 | 58.74 | $14.50 | 80300 |
| 2022-01-31 | 58.33 | $14.48 | 146027 |
| 2022-01-28 | 53.75 | $14.27 | 115229 |
| 2022-01-27 | 46.29 | $13.99 | 71100 |
| 2022-01-26 | 44.77 | $13.94 | 97800 |
| 2022-01-25 | 44.77 | $13.94 | 96326 |
| 2022-01-24 | 47.43 | $14.05 | 231935 |
| 2022-01-21 | 48.42 | $14.09 | 118800 |
| 2022-01-20 | 54.96 | $14.33 | 72700 |
| 2022-01-19 | 56.16 | $14.37 | 132529 |
| 2022-01-18 | 54.51 | $14.30 | 87300 |
| 2022-01-14 | 57.45 | $14.40 | 55800 |
| 2022-01-13 | 56.33 | $14.35 | 42633 |
| 2022-01-12 | 56.33 | $14.35 | 88143 |
| 2022-01-11 | 51.75 | $14.15 | 90521 |
| 2022-01-10 | 53.07 | $14.20 | 80917 |
| 2022-01-07 | 52.14 | $14.16 | 85512 |
| 2022-01-06 | 51.69 | $14.14 | 70434 |
| 2022-01-05 | 51.69 | $14.14 | 68244 |
| 2022-01-04 | 56.80 | $14.35 | 81100 |
| 2022-01-03 | 57.06 | $14.36 | 94800 |
| 2021-12-31 | 58.81 | $14.43 | 202900 |
| 2021-12-30 | 54.43 | $14.20 | 81600 |
| 2021-12-29 | 51.67 | $14.07 | 95200 |
| 2021-12-28 | 46.19 | $13.84 | 91925 |
| 2021-12-27 | 45.42 | $13.81 | 87636 |
| 2021-12-23 | 45.63 | $13.82 | 49600 |
| 2021-12-22 | 41.87 | $13.67 | 60800 |
| 2021-12-21 | 41.10 | $13.64 | 72100 |
| 2021-12-20 | 36.84 | $13.48 | 154100 |
| 2021-12-17 | 37.16 | $13.50 | 105034 |
| 2021-12-16 | 38.75 | $13.60 | 119540 |
| 2021-12-15 | 40.75 | $13.72 | 131400 |
| 2021-12-14 | 42.29 | $13.81 | 116300 |
| 2021-12-13 | 46.59 | $14.04 | 141900 |
| 2021-12-10 | 54.35 | $14.38 | 110700 |
| 2021-12-09 | 53.04 | $14.32 | 70945 |
| 2021-12-08 | 55.83 | $14.43 | 67910 |
| 2021-12-07 | 57.13 | $14.48 | 67249 |
| 2021-12-06 | 52.97 | $14.28 | 83458 |
| 2021-12-03 | 48.20 | $14.08 | 101100 |
| 2021-12-02 | 48.91 | $14.11 | 109032 |
| 2021-12-01 | 44.81 | $13.95 | 104600 |
| 2021-11-30 | 46.35 | $14.02 | 122900 |
| 2021-11-29 | 51.68 | $14.24 | 55600 |
| 2021-11-26 | 48.35 | $14.11 | 67714 |
| 2021-11-24 | 54.07 | $14.32 | 41715 |
| 2021-11-23 | 52.28 | $14.25 | 62000 |
| 2021-11-22 | 47.87 | $14.09 | 61522 |
| 2021-11-19 | 43.54 | $13.95 | 76900 |
| 2021-11-18 | 44.04 | $13.97 | 195305 |
| 2021-11-17 | 51.26 | $14.23 | 87100 |
| 2021-11-16 | 53.84 | $14.31 | 74100 |
| 2021-11-15 | 53.84 | $14.31 | 87047 |
| 2021-11-12 | 50.77 | $14.20 | 57944 |
| 2021-11-11 | 51.96 | $14.24 | 235300 |
| 2021-11-10 | 59.26 | $14.46 | 46005 |
| 2021-11-09 | 59.01 | $14.45 | 71600 |
| 2021-11-08 | 58.53 | $14.43 | 49815 |
| 2021-11-05 | 53.91 | $14.25 | 58023 |
| 2021-11-04 | 53.08 | $14.22 | 64902 |
| 2021-11-03 | 56.28 | $14.32 | 53131 |
| 2021-11-02 | 56.94 | $14.34 | 70400 |
| 2021-11-01 | 58.88 | $14.40 | 96400 |
| 2021-10-29 | 55.51 | $14.26 | 110603 |
| 2021-10-28 | 59.84 | $14.39 | 64400 |
| 2021-10-27 | 57.41 | $14.29 | 44407 |
| 2021-10-26 | 57.17 | $14.28 | 69400 |
| 2021-10-25 | 57.17 | $14.28 | 82433 |
| 2021-10-22 | 56.72 | $14.26 | 58731 |
| 2021-10-21 | 54.91 | $14.18 | 70600 |
| 2021-10-20 | 57.77 | $14.28 | 75000 |
| 2021-10-19 | 52.61 | $14.06 | 96448 |
| 2021-10-18 | 53.46 | $14.09 | 82721 |
| 2021-10-15 | 54.29 | $14.12 | 65222 |
| 2021-10-14 | 51.17 | $13.99 | 107300 |
| 2021-10-13 | 48.07 | $13.87 | 64700 |
| 2021-10-12 | 45.88 | $13.79 | 52512 |
| 2021-10-11 | 43.93 | $13.72 | 64900 |
| 2021-10-08 | 43.65 | $13.71 | 61547 |
| 2021-10-07 | 41.17 | $13.62 | 94705 |
| 2021-10-06 | 42.15 | $13.67 | 103900 |
| 2021-10-05 | 38.54 | $13.54 | 61609 |
| 2021-10-04 | 38.89 | $13.56 | 93800 |
| 2021-10-01 | 36.96 | $13.49 | 111724 |
| 2021-09-30 | 35.01 | $13.42 | 207700 |
| 2021-09-29 | 33.33 | $13.36 | 69109 |
| 2021-09-28 | 30.49 | $13.26 | 109600 |
| 2021-09-27 | 32.89 | $13.44 | 107232 |
| 2021-09-24 | 29.06 | $13.31 | 89600 |
| 2021-09-23 | 30.06 | $13.39 | 99400 |
| 2021-09-22 | 28.60 | $13.34 | 132127 |
| 2021-09-21 | 29.66 | $13.43 | 69613 |
| 2021-09-20 | 28.82 | $13.40 | 203494 |
| 2021-09-17 | 33.20 | $13.75 | 176300 |
| 2021-09-16 | 38.06 | $14.06 | 109343 |
| 2021-09-15 | 39.29 | $14.13 | 81900 |
| 2021-09-14 | 39.64 | $14.15 | 177700 |
| 2021-09-13 | 54.93 | $14.81 | 147100 |
| 2021-09-10 | 54.93 | $14.81 | 125329 |
| 2021-09-09 | 50.78 | $14.65 | 78400 |
| 2021-09-08 | 53.72 | $14.75 | 121400 |
| 2021-09-07 | 54.01 | $14.76 | 141800 |
| 2021-09-03 | 58.64 | $14.91 | 75729 |
| 2021-09-02 | 59.28 | $14.93 | 95833 |
| 2021-09-01 | 56.81 | $14.82 | 127900 |
| 2021-08-31 | 51.46 | $14.61 | 97206 |
| 2021-08-30 | 50.35 | $14.57 | 86816 |
| 2021-08-27 | 50.90 | $14.59 | 60100 |
| 2021-08-26 | 48.76 | $14.51 | 77946 |
| 2021-08-25 | 50.87 | $14.59 | 64446 |
| 2021-08-24 | 49.84 | $14.55 | 59300 |
| 2021-08-23 | 48.82 | $14.51 | 102900 |
| 2021-08-20 | 46.76 | $14.43 | 50632 |
| 2021-08-19 | 44.09 | $14.33 | 94907 |
| 2021-08-18 | 47.73 | $14.49 | 89500 |
| 2021-08-17 | 47.21 | $14.47 | 106100 |
| 2021-08-16 | 52.38 | $14.68 | 114700 |
| 2021-08-13 | 50.92 | $14.62 | 57335 |
| 2021-08-12 | 51.67 | $14.65 | 49300 |
| 2021-08-11 | 50.28 | $14.59 | 98423 |
| 2021-08-10 | 45.55 | $14.40 | 64906 |
| 2021-08-09 | 41.68 | $14.26 | 58214 |
| 2021-08-06 | 41.39 | $14.25 | 68109 |
| 2021-08-05 | 40.85 | $14.23 | 60628 |
| 2021-08-04 | 36.34 | $14.07 | 149400 |
| 2021-08-03 | 38.99 | $14.22 | 59635 |
| 2021-08-02 | 37.84 | $14.18 | 97100 |
| 2021-07-30 | 37.84 | $14.18 | 63639 |
| 2021-07-29 | 39.87 | $14.30 | 70000 |
| 2021-07-28 | 40.73 | $14.35 | 69000 |
| 2021-07-27 | 42.12 | $14.43 | 91944 |
| 2021-07-26 | 42.99 | $14.48 | 95617 |
| 2021-07-23 | 42.31 | $14.45 | 98720 |
| 2021-07-22 | 42.79 | $14.48 | 49500 |
| 2021-07-21 | 42.79 | $14.48 | 132627 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.96
2026-07-17
Close Price
$14.72
Vol: 76400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.59
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -27.96 | $14.72 | 76400 |
| 2026-07-16 | -13.04 | $14.85 | 39030 |
| 2026-07-15 | -5.49 | $14.91 | 47425 |
| 2026-07-14 | -5.68 | $14.88 | 55000 |
| 2026-07-13 | -18.07 | $14.73 | 71900 |
| 2026-07-10 | -21.69 | $14.70 | 59737 |
| 2026-07-09 | -27.71 | $14.65 | 57011 |
| 2026-07-08 | -21.69 | $14.70 | 61512 |
| 2026-07-07 | -16.87 | $14.74 | 57800 |
| 2026-07-06 | -21.69 | $14.70 | 39300 |
| 2026-07-02 | -25.30 | $14.67 | 29510 |
| 2026-07-01 | -24.10 | $14.68 | 31400 |
| 2026-06-30 | -4.82 | $14.84 | 72900 |
| 2026-06-29 | -9.09 | $14.75 | 46900 |
| 2026-06-26 | -7.69 | $14.65 | 48415 |
| 2026-06-25 | -5.00 | $14.62 | 53534 |
| 2026-06-24 | -29.69 | $14.50 | 86449 |
| 2026-06-23 | -71.62 | $14.26 | 67148 |
| 2026-06-22 | -94.59 | $14.09 | 59500 |
| 2026-06-18 | -94.52 | $14.10 | 67400 |
| 2026-06-17 | -82.19 | $14.19 | 76833 |
| 2026-06-16 | -67.12 | $14.30 | 75734 |
| 2026-06-15 | -57.53 | $14.37 | 51812 |
| 2026-06-12 | -58.90 | $14.36 | 69024 |
| 2026-06-11 | -69.86 | $14.28 | 57600 |
| 2026-06-10 | -73.97 | $14.25 | 52100 |
| 2026-06-09 | -86.30 | $14.16 | 91400 |
| 2026-06-08 | -93.06 | $14.12 | 78200 |
| 2026-06-05 | -81.94 | $14.20 | 74904 |
| 2026-06-04 | -88.89 | $14.15 | 72300 |
| 2026-06-03 | -100.00 | $14.09 | 47519 |
| 2026-06-02 | -94.12 | $14.15 | 115700 |
| 2026-06-01 | -98.81 | $14.13 | 73320 |
| 2026-05-29 | -80.41 | $14.31 | 61412 |
| 2026-05-28 | -64.95 | $14.46 | 96137 |
| 2026-05-27 | -46.39 | $14.64 | 61003 |
| 2026-05-26 | -37.11 | $14.73 | 60323 |
| 2026-05-22 | -43.30 | $14.67 | 63000 |
| 2026-05-21 | -57.73 | $14.53 | 48805 |
| 2026-05-20 | -55.67 | $14.55 | 58028 |
| 2026-05-19 | -73.20 | $14.38 | 73800 |
| 2026-05-18 | -91.75 | $14.20 | 118000 |
| 2026-05-15 | -95.24 | $14.29 | 64237 |
| 2026-05-14 | -77.92 | $14.49 | 80525 |
| 2026-05-13 | -88.31 | $14.41 | 293534 |
| 2026-05-12 | -68.06 | $14.60 | 56334 |
| 2026-05-11 | -56.94 | $14.68 | 77302 |
| 2026-05-08 | -63.89 | $14.63 | 258800 |
| 2026-05-07 | -80.56 | $14.51 | 44600 |
| 2026-05-06 | -58.97 | $14.69 | 97300 |
| 2026-05-05 | -33.33 | $14.89 | 64000 |
| 2026-05-04 | -34.62 | $14.88 | 92500 |
| 2026-05-01 | -17.95 | $15.01 | 41820 |
| 2026-04-30 | -28.21 | $14.93 | 67241 |
| 2026-04-29 | -58.82 | $14.65 | 59030 |
| 2026-04-28 | -40.86 | $14.77 | 51200 |
| 2026-04-27 | -40.86 | $14.77 | 35546 |
| 2026-04-24 | -42.57 | $14.72 | 45449 |
| 2026-04-23 | -45.54 | $14.69 | 88923 |
| 2026-04-22 | -68.32 | $14.46 | 99700 |
| 2026-04-21 | -69.72 | $14.39 | 129200 |
| 2026-04-20 | -57.52 | $14.50 | 94816 |
| 2026-04-17 | -44.35 | $14.64 | 95700 |
| 2026-04-16 | -44.35 | $14.64 | 65819 |
| 2026-04-15 | -42.61 | $14.66 | 66700 |
| 2026-04-14 | -34.78 | $14.75 | 45900 |
| 2026-04-13 | -30.43 | $14.80 | 76922 |
| 2026-04-10 | -13.91 | $14.99 | 62200 |
| 2026-04-09 | -13.04 | $15.00 | 113900 |
| 2026-04-08 | -2.33 | $14.84 | 45800 |
| 2026-04-07 | -19.05 | $14.68 | 108200 |
| 2026-04-06 | -14.29 | $14.72 | 48700 |
| 2026-04-02 | -15.48 | $14.71 | 81138 |
| 2026-04-01 | -20.51 | $14.62 | 98421 |
| 2026-03-31 | -43.59 | $14.44 | 84400 |
| 2026-03-30 | -57.69 | $14.33 | 128800 |
| 2026-03-27 | -66.67 | $14.32 | 76820 |
| 2026-03-26 | -70.83 | $14.28 | 61939 |
| 2026-03-25 | -50.00 | $14.48 | 55542 |
| 2026-03-24 | -69.79 | $14.29 | 51600 |
| 2026-03-23 | -88.54 | $14.11 | 85300 |
| 2026-03-20 | -100.00 | $14.00 | 101604 |
| 2026-03-19 | -63.64 | $14.40 | 55622 |
| 2026-03-18 | -45.45 | $14.56 | 82500 |
| 2026-03-17 | -37.50 | $14.63 | 101600 |
| 2026-03-16 | -47.73 | $14.54 | 89100 |
| 2026-03-13 | -72.73 | $14.32 | 91926 |
| 2026-03-12 | -85.23 | $14.21 | 108200 |
| 2026-03-11 | -85.06 | $14.22 | 71709 |
| 2026-03-10 | -79.00 | $14.17 | 99007 |
| 2026-03-09 | -61.29 | $14.20 | 153523 |
| 2026-03-06 | -45.31 | $14.38 | 91430 |
| 2026-03-05 | -34.07 | $14.50 | 82653 |
| 2026-03-04 | -19.59 | $14.67 | 89521 |
| 2026-03-03 | -14.38 | $14.73 | 95237 |
| 2026-03-02 | -5.45 | $14.87 | 107007 |
| 2026-02-27 | -9.43 | $14.75 | 113000 |
| 2026-02-26 | -7.55 | $14.78 | 129400 |
| 2026-02-25 | -7.33 | $14.70 | 97900 |
| 2026-02-24 | -2.11 | $14.65 | 93106 |
| 2026-02-23 | -11.92 | $14.50 | 109249 |
| 2026-02-20 | -18.35 | $14.39 | 134549 |
| 2026-02-19 | -21.52 | $14.34 | 134143 |
| 2026-02-18 | -27.85 | $14.24 | 127723 |
| 2026-02-17 | -15.00 | $14.44 | 159300 |
| 2026-02-13 | -6.82 | $14.56 | 192000 |
| 2026-02-12 | -6.45 | $14.37 | 103400 |
| 2026-02-11 | -0.71 | $14.24 | 98681 |
| 2026-02-10 | -9.02 | $14.04 | 140242 |
| 2026-02-09 | -1.77 | $13.94 | 65806 |
| 2026-02-06 | -7.55 | $13.79 | 76744 |
| 2026-02-05 | -7.00 | $13.68 | 67400 |
| 2026-02-04 | -4.04 | $13.62 | 102901 |
| 2026-02-03 | -5.43 | $13.54 | 159239 |
| 2026-02-02 | -23.96 | $13.36 | 111300 |
| 2026-01-30 | -17.71 | $13.42 | 57000 |
| 2026-01-29 | -4.17 | $13.55 | 88900 |
| 2026-01-28 | -10.64 | $13.47 | 86500 |
| 2026-01-27 | -5.88 | $13.43 | 74023 |
| 2026-01-26 | -12.50 | $13.26 | 90200 |
| 2026-01-23 | -15.79 | $13.11 | 63722 |
| 2026-01-22 | -10.00 | $13.14 | 121700 |
| 2026-01-21 | -3.23 | $13.18 | 58000 |
| 2026-01-20 | -12.90 | $13.12 | 83500 |
| 2026-01-16 | -6.67 | $13.14 | 151177 |
| 2026-01-15 | -3.45 | $13.11 | 77300 |
| 2026-01-14 | -15.38 | $12.99 | 70316 |
| 2026-01-13 | -18.60 | $12.90 | 57320 |
| 2026-01-12 | -26.67 | $12.86 | 92300 |
| 2026-01-09 | -15.56 | $12.91 | 86228 |
| 2026-01-08 | -40.48 | $12.78 | 106300 |
| 2026-01-07 | -66.67 | $12.67 | 90622 |
| 2026-01-06 | -33.33 | $12.81 | 93600 |
| 2026-01-05 | -48.00 | $12.79 | 98010 |
| 2026-01-02 | -30.00 | $12.88 | 121600 |
| 2025-12-31 | -64.00 | $12.71 | 74800 |
| 2025-12-30 | -49.21 | $12.85 | 78824 |
| 2025-12-29 | -58.73 | $12.79 | 88500 |
| 2025-12-26 | -58.57 | $12.82 | 69842 |
| 2025-12-24 | -61.43 | $12.80 | 47642 |
| 2025-12-23 | -52.86 | $12.86 | 59300 |
| 2025-12-22 | -81.43 | $12.66 | 80907 |
| 2025-12-19 | -81.43 | $12.66 | 83800 |
| 2025-12-18 | -74.29 | $12.71 | 63333 |
| 2025-12-17 | -90.41 | $12.60 | 58800 |
| 2025-12-16 | -90.79 | $12.60 | 79300 |
| 2025-12-15 | -89.47 | $12.61 | 59843 |
| 2025-12-12 | -97.37 | $12.55 | 137835 |
| 2025-12-11 | -100.00 | $12.55 | 90800 |
| 2025-12-10 | -91.67 | $12.63 | 66844 |
| 2025-12-09 | -85.07 | $12.72 | 69000 |
| 2025-12-08 | -100.00 | $12.62 | 80600 |
| 2025-12-05 | -73.47 | $12.93 | 74209 |
| 2025-12-04 | -83.67 | $12.88 | 117400 |
| 2025-12-03 | -76.47 | $12.90 | 114922 |
| 2025-12-02 | -69.49 | $12.88 | 72920 |
| 2025-12-01 | -40.68 | $13.05 | 85041 |
| 2025-11-28 | -23.73 | $13.15 | 44933 |
| 2025-11-26 | -27.12 | $13.13 | 58237 |
| 2025-11-25 | -42.37 | $13.04 | 101000 |
| 2025-11-24 | -50.00 | $13.03 | 72300 |
| 2025-11-21 | -61.19 | $12.96 | 29700 |
| 2025-11-20 | -61.19 | $12.96 | 73139 |
| 2025-11-19 | -53.73 | $13.01 | 86400 |
| 2025-11-18 | -20.90 | $13.23 | 76600 |
| 2025-11-17 | -37.31 | $13.12 | 104500 |
| 2025-11-14 | -29.85 | $13.17 | 39500 |
| 2025-11-13 | -40.30 | $13.10 | 79103 |
| 2025-11-12 | -29.41 | $13.18 | 61200 |
| 2025-11-11 | -32.35 | $13.16 | 73840 |
| 2025-11-10 | -45.59 | $13.07 | 79248 |
| 2025-11-07 | -58.82 | $12.98 | 57100 |
| 2025-11-06 | -70.59 | $12.90 | 57900 |
| 2025-11-05 | -79.41 | $12.84 | 97514 |
| 2025-11-04 | -91.18 | $12.76 | 77600 |
| 2025-11-03 | -92.98 | $12.85 | 93913 |
| 2025-10-31 | -82.61 | $13.00 | 59201 |
| 2025-10-30 | -75.00 | $13.02 | 39000 |
| 2025-10-29 | -56.60 | $13.08 | 40301 |
| 2025-10-28 | -41.51 | $13.16 | 63841 |
| 2025-10-27 | -11.11 | $13.31 | 53800 |
| 2025-10-24 | -11.11 | $13.30 | 51410 |
| 2025-10-23 | -16.67 | $13.26 | 63300 |
| 2025-10-22 | -13.95 | $13.26 | 46100 |
| 2025-10-21 | -24.42 | $13.17 | 55543 |
| 2025-10-20 | -13.68 | $13.25 | 44539 |
| 2025-10-17 | -16.67 | $13.21 | 47800 |
| 2025-10-16 | -15.69 | $13.22 | 80100 |
| 2025-10-15 | -5.26 | $13.26 | 98768 |
| 2025-10-14 | -9.78 | $13.19 | 93700 |
| 2025-10-13 | -14.13 | $13.15 | 67402 |
| 2025-10-10 | -17.39 | $13.12 | 82514 |
| 2025-10-09 | -7.61 | $13.21 | 78200 |
| 2025-10-08 | -4.65 | $13.18 | 82940 |
| 2025-10-07 | -3.57 | $13.17 | 79919 |
| 2025-10-06 | -1.35 | $13.09 | 68526 |
| 2025-10-03 | -5.88 | $13.00 | 46700 |
| 2025-10-02 | -15.15 | $12.92 | 33107 |
| 2025-10-01 | -1.52 | $13.01 | 82347 |
| 2025-09-30 | 0.00 | $12.91 | 103319 |
| 2025-09-29 | -11.76 | $12.81 | 78500 |
| 2025-09-26 | -37.25 | $12.68 | 67615 |
| 2025-09-25 | -57.41 | $12.59 | 102030 |
| 2025-09-24 | -66.67 | $12.54 | 93717 |
| 2025-09-23 | -79.63 | $12.47 | 123234 |
| 2025-09-22 | -90.74 | $12.41 | 80100 |
| 2025-09-19 | -96.08 | $12.41 | 67900 |
| 2025-09-18 | -95.92 | $12.43 | 95100 |
| 2025-09-17 | -93.88 | $12.44 | 80443 |
| 2025-09-16 | -95.56 | $12.47 | 89343 |
| 2025-09-15 | -81.82 | $12.54 | 82100 |
| 2025-09-12 | -68.18 | $12.60 | 49900 |
| 2025-09-11 | -75.00 | $12.57 | 93700 |
| 2025-09-10 | -77.27 | $12.56 | 121011 |
| 2025-09-09 | -79.55 | $12.55 | 64131 |
| 2025-09-08 | -97.73 | $12.47 | 54000 |
| 2025-09-05 | -87.50 | $12.55 | 48800 |
| 2025-09-04 | -94.87 | $12.53 | 69000 |
| 2025-09-03 | -97.30 | $12.54 | 67300 |
| 2025-09-02 | -70.27 | $12.64 | 91316 |
| 2025-08-29 | -31.82 | $12.76 | 46623 |
| 2025-08-28 | -14.29 | $12.82 | 63624 |
| 2025-08-27 | -1.89 | $12.86 | 33588 |
| 2025-08-26 | -12.24 | $12.77 | 67007 |
| 2025-08-25 | -10.20 | $12.78 | 89843 |
| 2025-08-22 | -10.20 | $12.78 | 44200 |
| 2025-08-21 | -22.45 | $12.72 | 66100 |
| 2025-08-20 | -18.37 | $12.74 | 126700 |
| 2025-08-19 | -36.73 | $12.65 | 45602 |
| 2025-08-18 | -44.90 | $12.61 | 73015 |
| 2025-08-15 | -30.77 | $12.67 | 85123 |
| 2025-08-14 | -24.14 | $12.69 | 71547 |
| 2025-08-13 | -22.41 | $12.70 | 66521 |
| 2025-08-12 | -20.69 | $12.71 | 84900 |
| 2025-08-11 | -20.69 | $12.71 | 106800 |
| 2025-08-08 | -17.24 | $12.73 | 115800 |
| 2025-08-07 | -13.79 | $12.75 | 247819 |
| 2025-08-06 | -22.22 | $12.60 | 99400 |
| 2025-08-05 | -20.83 | $12.60 | 92900 |
| 2025-08-04 | -17.54 | $12.60 | 81100 |
| 2025-08-01 | -54.39 | $12.39 | 71800 |
| 2025-07-31 | -52.63 | $12.40 | 88938 |
| 2025-07-30 | -42.11 | $12.46 | 93933 |
| 2025-07-29 | -45.61 | $12.44 | 53700 |
| 2025-07-28 | -49.12 | $12.42 | 99031 |
| 2025-07-25 | -21.05 | $12.58 | 52600 |
| 2025-07-24 | -28.07 | $12.54 | 39400 |
| 2025-07-23 | -19.30 | $12.59 | 65501 |
| 2025-07-22 | -10.91 | $12.62 | 66806 |
| 2025-07-21 | -23.81 | $12.53 | 138431 |
| 2025-07-18 | -60.56 | $12.25 | 233200 |
| 2025-07-17 | -35.21 | $12.43 | 109400 |
| 2025-07-16 | -28.17 | $12.48 | 62545 |
| 2025-07-15 | -30.99 | $12.46 | 67700 |
| 2025-07-14 | -18.31 | $12.55 | 86600 |
| 2025-07-11 | -32.39 | $12.45 | 133031 |
| 2025-07-10 | -6.12 | $12.43 | 97025 |
| 2025-07-09 | -24.49 | $12.34 | 99425 |
| 2025-07-08 | -48.98 | $12.22 | 63842 |
| 2025-07-07 | -40.82 | $12.26 | 79224 |
| 2025-07-03 | -24.49 | $12.34 | 31608 |
| 2025-07-02 | -14.29 | $12.39 | 88849 |
| 2025-07-01 | -10.20 | $12.41 | 75000 |
| 2025-06-30 | -10.20 | $12.41 | 88521 |
| 2025-06-27 | -19.15 | $12.35 | 66600 |
| 2025-06-26 | -19.51 | $12.30 | 75200 |
| 2025-06-25 | -20.93 | $12.31 | 67418 |
| 2025-06-24 | -22.92 | $12.34 | 75400 |
| 2025-06-23 | -68.75 | $12.12 | 44100 |
| 2025-06-20 | -85.71 | $12.04 | 139900 |
| 2025-06-18 | -88.68 | $12.08 | 55400 |
| 2025-06-17 | -86.79 | $12.09 | 52818 |
| 2025-06-16 | -58.49 | $12.24 | 51526 |
| 2025-06-13 | -49.06 | $12.29 | 52200 |
| 2025-06-12 | -45.45 | $12.30 | 70634 |
| 2025-06-11 | -44.29 | $12.24 | 82700 |
| 2025-06-10 | -54.29 | $12.17 | 90600 |
| 2025-06-09 | -51.43 | $12.19 | 100249 |
| 2025-06-06 | -55.71 | $12.16 | 66300 |
| 2025-06-05 | -60.00 | $12.13 | 66900 |
| 2025-06-04 | -54.29 | $12.17 | 58200 |
| 2025-06-03 | -38.57 | $12.28 | 62000 |
| 2025-06-02 | -37.14 | $12.29 | 63700 |
| 2025-05-30 | -41.43 | $12.26 | 71800 |
| 2025-05-29 | -50.00 | $12.20 | 57700 |
| 2025-05-28 | -54.29 | $12.17 | 56900 |
| 2025-05-27 | -32.86 | $12.32 | 88704 |
| 2025-05-23 | -38.57 | $12.28 | 110700 |
| 2025-05-22 | -38.57 | $12.28 | 72300 |
| 2025-05-21 | -15.71 | $12.44 | 89300 |
| 2025-05-20 | -1.43 | $12.54 | 90311 |
| 2025-05-19 | -3.08 | $12.43 | 101908 |
| 2025-05-16 | -4.71 | $12.41 | 77540 |
| 2025-05-15 | -29.41 | $12.20 | 38709 |
| 2025-05-14 | -52.94 | $12.00 | 77443 |
| 2025-05-13 | -51.76 | $12.01 | 171000 |
| 2025-05-12 | -27.37 | $12.19 | 121436 |
| 2025-05-09 | -9.77 | $12.31 | 50822 |
| 2025-05-08 | -6.21 | $12.35 | 107400 |
| 2025-05-07 | -2.82 | $12.37 | 107448 |
| 2025-05-06 | -3.01 | $12.26 | 85687 |
| 2025-05-05 | -4.30 | $12.23 | 52029 |
| 2025-05-02 | -4.30 | $12.23 | 60300 |
| 2025-05-01 | -6.99 | $12.18 | 68184 |
| 2025-04-30 | -6.35 | $12.22 | 101200 |
| 2025-04-29 | -2.12 | $12.30 | 72200 |
| 2025-04-28 | -7.94 | $12.19 | 53700 |
| 2025-04-25 | -9.52 | $12.16 | 65100 |
| 2025-04-24 | -9.52 | $12.16 | 48045 |
| 2025-04-23 | -12.17 | $12.11 | 112336 |
| 2025-04-22 | -15.87 | $12.04 | 105816 |
| 2025-04-21 | -35.98 | $11.66 | 70344 |
| 2025-04-17 | -12.70 | $12.10 | 115923 |
| 2025-04-16 | -24.87 | $11.87 | 134544 |
| 2025-04-15 | -24.34 | $11.88 | 72313 |
| 2025-04-14 | -34.39 | $11.69 | 69900 |
| 2025-04-11 | -48.68 | $11.42 | 107044 |
| 2025-04-10 | -61.90 | $11.17 | 101012 |
| 2025-04-09 | -53.44 | $11.33 | 199748 |
| 2025-04-08 | -83.07 | $10.77 | 134700 |
| 2025-04-07 | -85.19 | $10.73 | 241800 |
| 2025-04-04 | -98.04 | $11.34 | 270912 |
| 2025-04-03 | -25.84 | $12.11 | 187616 |
| 2025-04-02 | -5.56 | $12.29 | 85200 |
| 2025-04-01 | -4.67 | $12.23 | 119700 |
| 2025-03-31 | -2.86 | $12.23 | 119100 |
| 2025-03-28 | -7.92 | $12.14 | 154533 |
| 2025-03-27 | -9.00 | $12.12 | 100700 |
| 2025-03-26 | -12.12 | $12.08 | 86400 |
| 2025-03-25 | -14.14 | $12.06 | 85300 |
| 2025-03-24 | -9.09 | $12.11 | 75900 |
| 2025-03-21 | -5.21 | $12.12 | 70200 |
| 2025-03-20 | 0.00 | $12.17 | 83500 |
| 2025-03-19 | 0.00 | $12.15 | 103200 |
| 2025-03-18 | -9.57 | $12.06 | 109309 |
| 2025-03-17 | -6.38 | $12.09 | 109507 |
| 2025-03-14 | -22.83 | $11.92 | 90305 |
| 2025-03-13 | -48.91 | $11.68 | 50130 |
| 2025-03-12 | -42.39 | $11.74 | 86429 |
| 2025-03-11 | -50.00 | $11.67 | 104400 |
| 2025-03-10 | -50.00 | $11.67 | 117422 |
| 2025-03-07 | -55.43 | $11.62 | 58500 |
| 2025-03-06 | -70.65 | $11.48 | 60901 |
| 2025-03-05 | -48.91 | $11.68 | 262747 |
| 2025-03-04 | -62.75 | $11.81 | 86347 |
| 2025-03-03 | -27.45 | $11.99 | 78434 |
| 2025-02-28 | -43.14 | $11.91 | 77000 |
| 2025-02-27 | -54.90 | $11.85 | 68000 |
| 2025-02-26 | -54.90 | $11.85 | 103100 |
| 2025-02-25 | -19.61 | $12.03 | 55400 |
| 2025-02-24 | -19.61 | $12.03 | 74600 |
| 2025-02-21 | -11.63 | $12.00 | 95000 |
| 2025-02-20 | -37.50 | $11.87 | 71710 |
| 2025-02-19 | -33.33 | $11.92 | 73800 |
| 2025-02-18 | -30.19 | $11.99 | 64400 |
| 2025-02-14 | -45.28 | $11.91 | 75300 |
| 2025-02-13 | -39.34 | $11.91 | 52500 |
| 2025-02-12 | -49.28 | $11.81 | 59600 |
| 2025-02-11 | -35.63 | $11.84 | 63035 |
| 2025-02-10 | -43.33 | $11.76 | 82247 |
| 2025-02-07 | -43.33 | $11.76 | 87010 |
| 2025-02-06 | -47.78 | $11.72 | 46800 |
| 2025-02-05 | -38.89 | $11.80 | 49543 |
| 2025-02-04 | -42.22 | $11.77 | 63502 |
| 2025-02-03 | -46.67 | $11.73 | 55300 |
| 2025-01-31 | -41.11 | $11.78 | 63521 |
| 2025-01-30 | -38.89 | $11.80 | 71900 |
| 2025-01-29 | -45.56 | $11.74 | 89618 |
| 2025-01-28 | -47.78 | $11.72 | 81900 |
| 2025-01-27 | -47.78 | $11.72 | 179632 |
| 2025-01-24 | -30.00 | $11.88 | 78415 |
| 2025-01-23 | -38.89 | $11.80 | 76631 |
| 2025-01-22 | -21.90 | $11.92 | 104600 |
| 2025-01-21 | -9.52 | $12.05 | 138300 |
| 2025-01-17 | -5.62 | $11.94 | 85600 |
| 2025-01-16 | -21.35 | $11.80 | 81512 |
| 2025-01-15 | -52.81 | $11.52 | 75600 |
| 2025-01-14 | -69.66 | $11.37 | 64407 |
| 2025-01-13 | -73.03 | $11.34 | 108121 |
| 2025-01-10 | -60.67 | $11.45 | 116600 |
| 2025-01-08 | -58.51 | $11.49 | 112320 |
| 2025-01-07 | -69.30 | $11.45 | 85833 |
| 2025-01-06 | -52.63 | $11.64 | 53111 |
| 2025-01-03 | -45.22 | $11.73 | 60900 |
| 2025-01-02 | -52.10 | $11.67 | 101400 |
| 2024-12-31 | -52.42 | $11.69 | 82629 |
| 2024-12-30 | -54.35 | $11.73 | 47306 |
| 2024-12-27 | -47.83 | $11.82 | 111736 |
| 2024-12-26 | -45.71 | $11.86 | 51300 |
| 2024-12-24 | -54.29 | $11.74 | 47326 |
| 2024-12-23 | -67.14 | $11.56 | 126800 |
| 2024-12-20 | -75.00 | $11.45 | 74700 |
| 2024-12-19 | -99.26 | $11.15 | 145505 |
| 2024-12-18 | -91.80 | $11.38 | 134300 |
| 2024-12-17 | -88.35 | $11.59 | 169731 |
| 2024-12-16 | -91.14 | $11.78 | 110300 |
| 2024-12-13 | -78.48 | $11.88 | 72500 |
| 2024-12-12 | -87.80 | $11.78 | 85717 |
| 2024-12-11 | -80.95 | $11.82 | 110000 |
| 2024-12-10 | -77.38 | $11.85 | 99132 |
| 2024-12-09 | -61.90 | $11.98 | 99633 |
| 2024-12-06 | -35.85 | $12.12 | 65805 |
| 2024-12-05 | -27.27 | $12.20 | 97800 |
| 2024-12-04 | -29.73 | $12.17 | 47000 |
| 2024-12-03 | -19.23 | $12.25 | 80449 |
| 2024-12-02 | -13.67 | $12.31 | 117600 |
| 2024-11-29 | -1.44 | $12.48 | 36131 |
| 2024-11-27 | -2.16 | $12.47 | 134228 |
| 2024-11-26 | -1.59 | $12.35 | 99200 |
| 2024-11-25 | -6.72 | $12.22 | 135507 |
| 2024-11-22 | -2.63 | $12.22 | 123943 |
| 2024-11-21 | -2.78 | $12.16 | 204100 |
| 2024-11-20 | -3.06 | $12.06 | 100746 |
| 2024-11-19 | -7.14 | $12.02 | 153400 |
| 2024-11-18 | -3.06 | $12.06 | 130044 |
| 2024-11-15 | -15.48 | $11.82 | 85317 |
| 2024-11-14 | -15.48 | $11.82 | 56029 |
| 2024-11-13 | -27.38 | $11.72 | 81900 |
| 2024-11-12 | -13.10 | $11.84 | 134529 |
| 2024-11-11 | 0.00 | $11.89 | 99300 |
| 2024-11-08 | -28.57 | $11.66 | 77206 |
| 2024-11-07 | -48.05 | $11.51 | 107400 |
| 2024-11-06 | -58.44 | $11.43 | 96020 |
| 2024-11-05 | -71.43 | $11.33 | 87318 |
| 2024-11-04 | -90.91 | $11.18 | 110944 |
| 2024-11-01 | -95.52 | $11.24 | 108518 |
| 2024-10-31 | -68.85 | $11.46 | 72700 |
| 2024-10-30 | -83.61 | $11.37 | 73534 |
| 2024-10-29 | -68.85 | $11.46 | 109600 |
| 2024-10-28 | -50.82 | $11.57 | 92900 |
| 2024-10-25 | -47.54 | $11.59 | 126300 |
| 2024-10-24 | -37.70 | $11.65 | 100400 |
| 2024-10-23 | -31.15 | $11.69 | 57810 |
| 2024-10-22 | -42.62 | $11.62 | 76247 |
| 2024-10-21 | -39.34 | $11.64 | 141700 |
| 2024-10-18 | -11.48 | $11.81 | 75500 |
| 2024-10-17 | -22.95 | $11.74 | 104000 |
| 2024-10-16 | -5.26 | $11.81 | 83745 |
| 2024-10-15 | -17.54 | $11.74 | 69625 |
| 2024-10-14 | -38.60 | $11.62 | 76500 |
| 2024-10-11 | -56.14 | $11.52 | 99012 |
| 2024-10-10 | -84.21 | $11.36 | 106500 |
| 2024-10-09 | -89.47 | $11.33 | 124736 |
| 2024-10-08 | -89.83 | $11.31 | 129100 |
| 2024-10-07 | -77.97 | $11.38 | 143927 |
| 2024-10-04 | -27.12 | $11.68 | 75634 |
| 2024-10-03 | -8.47 | $11.79 | 93214 |
| 2024-10-02 | -22.03 | $11.71 | 106216 |
| 2024-10-01 | -17.46 | $11.73 | 96738 |
| 2024-09-30 | -12.66 | $11.74 | 152200 |
| 2024-09-27 | -23.75 | $11.64 | 126905 |
| 2024-09-26 | -23.75 | $11.64 | 113200 |
| 2024-09-25 | -4.94 | $11.79 | 125900 |
| 2024-09-24 | -2.56 | $11.77 | 130400 |
| 2024-09-23 | -1.39 | $11.68 | 117500 |
| 2024-09-20 | -19.10 | $11.51 | 99300 |
| 2024-09-19 | -20.00 | $11.49 | 223400 |
| 2024-09-18 | -7.37 | $11.61 | 148715 |
| 2024-09-17 | -3.00 | $11.65 | 197500 |
| 2024-09-16 | -2.20 | $11.56 | 86900 |
| 2024-09-13 | -1.14 | $11.51 | 123200 |
| 2024-09-12 | -2.35 | $11.42 | 108500 |
| 2024-09-11 | -3.37 | $11.41 | 156137 |
| 2024-09-10 | -6.74 | $11.38 | 175329 |
| 2024-09-09 | -4.40 | $11.35 | 272300 |
| 2024-09-06 | -5.00 | $11.32 | 152200 |
| 2024-09-05 | -3.16 | $11.29 | 125400 |
| 2024-09-04 | -2.17 | $11.27 | 116600 |
| 2024-09-03 | -2.24 | $11.15 | 178931 |
| 2024-08-30 | -3.10 | $11.09 | 97123 |
| 2024-08-29 | 0.00 | $11.13 | 98518 |
| 2024-08-28 | -3.17 | $11.06 | 161686 |
| 2024-08-27 | -3.17 | $11.06 | 154200 |
| 2024-08-26 | -1.61 | $11.06 | 144819 |
| 2024-08-23 | -7.89 | $10.89 | 233103 |
| 2024-08-22 | -8.91 | $10.76 | 66300 |
| 2024-08-21 | -9.90 | $10.75 | 94400 |
| 2024-08-20 | -13.86 | $10.71 | 163710 |
| 2024-08-19 | -11.88 | $10.73 | 189200 |
| 2024-08-16 | -7.37 | $10.72 | 111148 |
| 2024-08-15 | -15.79 | $10.64 | 100900 |
| 2024-08-14 | -17.89 | $10.62 | 109800 |
| 2024-08-13 | -23.16 | $10.57 | 76900 |
| 2024-08-12 | -22.11 | $10.58 | 107911 |
| 2024-08-09 | -28.42 | $10.52 | 124525 |
| 2024-08-08 | -36.84 | $10.44 | 188203 |
| 2024-08-07 | -32.63 | $10.48 | 157939 |
| 2024-08-06 | -48.98 | $10.31 | 195221 |
| 2024-08-05 | -51.00 | $10.28 | 140600 |
| 2024-08-02 | -18.00 | $10.61 | 146600 |
| 2024-08-01 | -2.30 | $10.64 | 129017 |
| 2024-07-31 | -8.99 | $10.54 | 48826 |
| 2024-07-30 | -6.74 | $10.56 | 109700 |
| 2024-07-29 | -13.48 | $10.50 | 123700 |
| 2024-07-26 | -7.87 | $10.55 | 69140 |
| 2024-07-25 | -14.13 | $10.43 | 83400 |
| 2024-07-24 | -7.06 | $10.42 | 72500 |
| 2024-07-23 | -8.24 | $10.41 | 101144 |
| 2024-07-22 | -3.37 | $10.36 | 81100 |
| 2024-07-19 | -14.94 | $10.24 | 62300 |
| 2024-07-18 | -13.48 | $10.25 | 140600 |
| 2024-07-17 | -8.33 | $10.25 | 131017 |
| 2024-07-16 | -14.29 | $10.20 | 123715 |
| 2024-07-15 | -13.25 | $10.20 | 105825 |
| 2024-07-12 | -6.17 | $10.24 | 77300 |
| 2024-07-11 | -14.08 | $10.09 | 130100 |
| 2024-07-10 | -7.69 | $9.96 | 133800 |
| 2024-07-09 | -36.54 | $9.81 | 110644 |
| 2024-07-08 | -37.50 | $9.83 | 98900 |
| 2024-07-05 | -50.00 | $9.85 | 56400 |
| 2024-07-03 | -50.00 | $9.85 | 38843 |
| 2024-07-02 | -62.16 | $9.76 | 75001 |
| 2024-07-01 | -54.05 | $9.82 | 110200 |
| 2024-06-28 | -52.70 | $9.83 | 210400 |
| 2024-06-27 | -59.46 | $9.78 | 117908 |
| 2024-06-26 | -71.62 | $9.69 | 127131 |
| 2024-06-25 | -75.68 | $9.66 | 142200 |
| 2024-06-24 | -48.65 | $9.86 | 146200 |
| 2024-06-21 | -83.78 | $9.60 | 165100 |
| 2024-06-20 | -86.25 | $9.59 | 133200 |
| 2024-06-18 | -98.73 | $9.51 | 101931 |
| 2024-06-17 | -92.00 | $9.60 | 106700 |
| 2024-06-14 | -70.42 | $9.79 | 107036 |
| 2024-06-13 | -59.15 | $9.87 | 70629 |
| 2024-06-12 | -59.15 | $9.87 | 58735 |
| 2024-06-11 | -57.75 | $9.88 | 57000 |
| 2024-06-10 | -46.48 | $9.96 | 85500 |
| 2024-06-07 | -47.89 | $9.95 | 92200 |
| 2024-06-06 | -42.25 | $9.99 | 71427 |
| 2024-06-05 | -33.80 | $10.05 | 110800 |
| 2024-06-04 | -28.95 | $10.07 | 107300 |
| 2024-06-03 | -37.80 | $9.98 | 58400 |
| 2024-05-31 | -34.52 | $10.00 | 173710 |
| 2024-05-30 | -61.05 | $9.71 | 68100 |
| 2024-05-29 | -66.02 | $9.61 | 94200 |
| 2024-05-28 | -52.43 | $9.75 | 122200 |
| 2024-05-24 | -44.66 | $9.83 | 158500 |
| 2024-05-23 | -40.78 | $9.87 | 131134 |
| 2024-05-22 | -26.21 | $10.02 | 257438 |
| 2024-05-21 | -2.91 | $10.26 | 130047 |
| 2024-05-20 | -10.00 | $10.16 | 157226 |
| 2024-05-17 | -1.00 | $10.22 | 142100 |
| 2024-05-16 | -2.78 | $10.12 | 91311 |
| 2024-05-15 | -8.40 | $10.03 | 209700 |
| 2024-05-14 | -5.17 | $9.98 | 95843 |
| 2024-05-13 | -9.92 | $9.91 | 153700 |
| 2024-05-10 | -8.46 | $9.92 | 165400 |
| 2024-05-09 | -2.40 | $9.95 | 175600 |
| 2024-05-08 | 0.00 | $9.82 | 117419 |
| 2024-05-07 | -3.03 | $9.69 | 159607 |
| 2024-05-06 | -1.15 | $9.59 | 105100 |
| 2024-05-03 | -5.00 | $9.49 | 110414 |
| 2024-05-02 | -7.89 | $9.43 | 92013 |
| 2024-05-01 | -21.69 | $9.38 | 184500 |
| 2024-04-30 | -31.33 | $9.30 | 172124 |
| 2024-04-29 | -20.48 | $9.39 | 123200 |
| 2024-04-26 | -26.74 | $9.36 | 79132 |
| 2024-04-25 | -18.60 | $9.43 | 69800 |
| 2024-04-24 | -15.12 | $9.46 | 220400 |
| 2024-04-23 | -15.12 | $9.46 | 145219 |
| 2024-04-22 | -25.58 | $9.37 | 81300 |
| 2024-04-19 | -41.86 | $9.23 | 149100 |
| 2024-04-18 | -58.14 | $9.09 | 75831 |
| 2024-04-17 | -76.74 | $8.93 | 136103 |
| 2024-04-16 | -82.56 | $8.88 | 150584 |
| 2024-04-15 | -98.67 | $8.85 | 90526 |
| 2024-04-12 | -100.00 | $8.95 | 116036 |
| 2024-04-11 | -84.48 | $9.10 | 108600 |
| 2024-04-10 | -88.00 | $9.15 | 165021 |
| 2024-04-09 | -38.46 | $9.41 | 83200 |
| 2024-04-08 | -40.38 | $9.40 | 77141 |
| 2024-04-05 | -48.08 | $9.36 | 147200 |
| 2024-04-04 | -26.92 | $9.47 | 293023 |
| 2024-04-03 | -36.54 | $9.42 | 138602 |
| 2024-04-02 | -21.15 | $9.50 | 133612 |
| 2024-04-01 | -28.85 | $9.46 | 160700 |
| 2024-03-28 | -8.77 | $9.56 | 292907 |
| 2024-03-27 | -31.03 | $9.43 | 217537 |
| 2024-03-26 | -68.85 | $9.19 | 167300 |
| 2024-03-25 | -63.49 | $9.21 | 147000 |
| 2024-03-22 | -67.69 | $9.17 | 135700 |
| 2024-03-21 | -55.38 | $9.25 | 95400 |
| 2024-03-20 | -58.46 | $9.23 | 162200 |
| 2024-03-19 | -53.85 | $9.26 | 82710 |
| 2024-03-18 | -67.69 | $9.17 | 103745 |
| 2024-03-15 | -72.31 | $9.14 | 87600 |
| 2024-03-14 | -65.75 | $9.13 | 157400 |
| 2024-03-13 | -18.75 | $9.46 | 125100 |
| 2024-03-12 | -16.48 | $9.46 | 204349 |
| 2024-03-11 | -3.80 | $9.46 | 195000 |
| 2024-03-08 | -8.86 | $9.42 | 153536 |
| 2024-03-07 | -6.33 | $9.44 | 127507 |
| 2024-03-06 | -12.00 | $9.36 | 147600 |
| 2024-03-05 | -23.94 | $9.24 | 184002 |
| 2024-03-04 | -1.89 | $9.22 | 155729 |
| 2024-03-01 | -11.54 | $9.16 | 137800 |
| 2024-02-29 | -21.15 | $9.11 | 124110 |
| 2024-02-28 | -42.31 | $9.00 | 104300 |
| 2024-02-27 | -34.62 | $9.04 | 80911 |
| 2024-02-26 | -44.23 | $8.99 | 160700 |
| 2024-02-23 | -13.46 | $9.15 | 76100 |
| 2024-02-22 | -14.58 | $9.11 | 121501 |
| 2024-02-21 | -10.42 | $9.13 | 133537 |
| 2024-02-20 | -29.17 | $9.04 | 130200 |
| 2024-02-16 | -37.50 | $9.00 | 150341 |
| 2024-02-15 | -39.58 | $8.99 | 112400 |
| 2024-02-14 | -64.81 | $8.89 | 98300 |
| 2024-02-13 | -84.21 | $8.79 | 119400 |
| 2024-02-12 | -73.24 | $8.89 | 159096 |
| 2024-02-09 | -93.98 | $8.75 | 135342 |
| 2024-02-08 | -96.77 | $8.73 | 186939 |
| 2024-02-07 | -93.02 | $8.83 | 207100 |
| 2024-02-06 | -91.57 | $8.87 | 116414 |
| 2024-02-05 | -93.98 | $8.85 | 179715 |
| 2024-02-02 | -87.65 | $8.92 | 224601 |
| 2024-02-01 | -61.73 | $9.13 | 115321 |
| 2024-01-31 | -87.65 | $8.92 | 129238 |
| 2024-01-30 | -77.78 | $9.00 | 151013 |
| 2024-01-29 | -76.54 | $9.01 | 147834 |
| 2024-01-26 | -90.12 | $8.90 | 170113 |
| 2024-01-25 | -98.75 | $8.84 | 121900 |
| 2024-01-24 | -98.75 | $8.84 | 159700 |
| 2024-01-23 | -100.00 | $8.83 | 208851 |
| 2024-01-22 | -98.57 | $8.94 | 151900 |
| 2024-01-19 | -95.59 | $8.98 | 174200 |
| 2024-01-18 | -92.06 | $9.05 | 154102 |
| 2024-01-17 | -77.05 | $9.16 | 152400 |
| 2024-01-16 | -68.85 | $9.21 | 139700 |
| 2024-01-12 | -27.87 | $9.46 | 145700 |
| 2024-01-11 | -29.51 | $9.45 | 112402 |
| 2024-01-10 | 0.00 | $9.63 | 132900 |
| 2024-01-09 | -8.20 | $9.58 | 91649 |
| 2024-01-08 | -4.92 | $9.60 | 156200 |
| 2024-01-05 | -18.03 | $9.52 | 184900 |
| 2024-01-04 | -40.98 | $9.38 | 120500 |
| 2024-01-03 | -46.27 | $9.38 | 193806 |
| 2024-01-02 | -51.47 | $9.35 | 216429 |
| 2023-12-29 | -77.94 | $9.17 | 268919 |
| 2023-12-28 | -73.53 | $9.20 | 277500 |
| 2023-12-27 | -73.53 | $9.20 | 258925 |
| 2023-12-26 | -76.47 | $9.18 | 243300 |
| 2023-12-22 | -86.76 | $9.11 | 217207 |
| 2023-12-21 | -94.12 | $9.06 | 264119 |
| 2023-12-20 | -93.44 | $9.13 | 157402 |
| 2023-12-19 | -72.13 | $9.26 | 228106 |
| 2023-12-18 | -73.77 | $9.25 | 165700 |
| 2023-12-15 | -58.46 | $9.32 | 198000 |
| 2023-12-14 | -22.50 | $9.52 | 217800 |
| 2023-12-13 | -11.90 | $9.60 | 176100 |
| 2023-12-12 | -37.25 | $9.32 | 135646 |
| 2023-12-11 | -28.07 | $9.38 | 100500 |
| 2023-12-08 | -26.23 | $9.38 | 84909 |
| 2023-12-07 | -24.39 | $9.40 | 148900 |
| 2023-12-06 | -17.07 | $9.49 | 121200 |
| 2023-12-05 | -12.60 | $9.54 | 94107 |
| 2023-12-04 | -5.51 | $9.63 | 152450 |
| 2023-12-01 | -4.72 | $9.64 | 150600 |
| 2023-11-30 | -5.17 | $9.53 | 205523 |
| 2023-11-29 | -9.30 | $9.47 | 242700 |
| 2023-11-28 | -3.65 | $9.50 | 255104 |
| 2023-11-27 | -3.10 | $9.42 | 208047 |
| 2023-11-24 | 0.00 | $9.32 | 76133 |
| 2023-11-22 | -0.96 | $9.19 | 65600 |
| 2023-11-21 | -5.77 | $9.14 | 119425 |
| 2023-11-20 | -6.73 | $9.13 | 112506 |
| 2023-11-17 | -0.98 | $9.17 | 117300 |
| 2023-11-16 | -4.40 | $9.03 | 155900 |
| 2023-11-15 | -19.78 | $8.89 | 187121 |
| 2023-11-14 | -7.06 | $8.95 | 142400 |
| 2023-11-13 | -50.57 | $8.59 | 115643 |
| 2023-11-10 | -53.41 | $8.57 | 107512 |
| 2023-11-09 | -62.50 | $8.49 | 225600 |
| 2023-11-08 | -53.41 | $8.57 | 323900 |
| 2023-11-07 | -51.14 | $8.59 | 257900 |
| 2023-11-06 | -31.82 | $8.76 | 128200 |
| 2023-11-03 | -14.89 | $8.90 | 195300 |
| 2023-11-02 | -28.95 | $8.71 | 390800 |
| 2023-11-01 | -55.26 | $8.41 | 292900 |
| 2023-10-31 | -67.54 | $8.27 | 146237 |
| 2023-10-30 | -74.56 | $8.19 | 164700 |
| 2023-10-27 | -77.19 | $8.16 | 162400 |
| 2023-10-26 | -65.79 | $8.29 | 130816 |
| 2023-10-25 | -70.18 | $8.24 | 153200 |
| 2023-10-24 | -64.91 | $8.30 | 194900 |
| 2023-10-23 | -65.79 | $8.29 | 146100 |
| 2023-10-20 | -60.53 | $8.35 | 122939 |
| 2023-10-19 | -49.12 | $8.48 | 105804 |
| 2023-10-18 | -37.72 | $8.61 | 166300 |
| 2023-10-17 | -20.80 | $8.89 | 211800 |
| 2023-10-16 | -16.80 | $8.94 | 176213 |
| 2023-10-13 | -30.40 | $8.77 | 273500 |
| 2023-10-12 | -29.69 | $8.80 | 269330 |
| 2023-10-11 | -41.41 | $8.65 | 170241 |
| 2023-10-10 | -63.50 | $8.40 | 80800 |
| 2023-10-09 | -76.64 | $8.22 | 161000 |
| 2023-10-06 | -81.16 | $8.16 | 181710 |
| 2023-10-05 | -91.30 | $8.02 | 272900 |
| 2023-10-04 | -90.71 | $8.03 | 217116 |
| 2023-10-03 | -93.94 | $8.06 | 298846 |
| 2023-10-02 | -96.52 | $8.28 | 347922 |
| 2023-09-29 | -84.85 | $8.62 | 248100 |
| 2023-09-28 | -97.32 | $8.50 | 239300 |
| 2023-09-27 | -100.00 | $8.53 | 227200 |
| 2023-09-26 | -96.19 | $8.64 | 253300 |
| 2023-09-25 | -90.36 | $8.90 | 167000 |
| 2023-09-22 | -96.10 | $8.91 | 281433 |
| 2023-09-21 | -97.50 | $8.96 | 104829 |
| 2023-09-20 | -88.75 | $9.03 | 275830 |
| 2023-09-19 | -92.50 | $9.00 | 146139 |
| 2023-09-18 | -85.00 | $9.06 | 100326 |
| 2023-09-15 | -78.75 | $9.11 | 112100 |
| 2023-09-14 | -75.00 | $9.14 | 225844 |
| 2023-09-13 | -76.92 | $9.24 | 127433 |
| 2023-09-12 | -83.08 | $9.20 | 112327 |
| 2023-09-11 | -91.46 | $9.16 | 100826 |
| 2023-09-08 | -86.59 | $9.20 | 134320 |
| 2023-09-07 | -92.13 | $9.16 | 204600 |
| 2023-09-06 | -95.51 | $9.13 | 196200 |
| 2023-09-05 | -98.65 | $9.25 | 122841 |
| 2023-09-01 | -89.39 | $9.39 | 163613 |
| 2023-08-31 | -95.00 | $9.41 | 160200 |
| 2023-08-30 | -84.62 | $9.54 | 147500 |
| 2023-08-29 | -78.85 | $9.57 | 135538 |
| 2023-08-28 | -82.76 | $9.56 | 150900 |
| 2023-08-25 | -88.33 | $9.53 | 138234 |
| 2023-08-24 | -90.00 | $9.52 | 96713 |
| 2023-08-23 | -79.10 | $9.60 | 123300 |
| 2023-08-22 | -82.67 | $9.59 | 99407 |
| 2023-08-21 | -86.67 | $9.56 | 92800 |
| 2023-08-18 | -85.33 | $9.57 | 224500 |
| 2023-08-17 | -98.53 | $9.54 | 95838 |
| 2023-08-16 | -94.03 | $9.58 | 87620 |
| 2023-08-15 | -86.57 | $9.63 | 103100 |
| 2023-08-14 | -65.67 | $9.77 | 116802 |
| 2023-08-11 | -53.73 | $9.85 | 107300 |
| 2023-08-10 | -58.21 | $9.82 | 239300 |
| 2023-08-09 | -49.25 | $9.88 | 218947 |
| 2023-08-08 | -79.10 | $9.68 | 149317 |
| 2023-08-07 | -95.16 | $9.62 | 106400 |
| 2023-08-04 | -95.08 | $9.63 | 190535 |
| 2023-08-03 | -94.83 | $9.66 | 261900 |
| 2023-08-02 | -90.91 | $9.81 | 151508 |
| 2023-08-01 | -82.50 | $9.90 | 173900 |
| 2023-07-31 | -32.08 | $10.06 | 197506 |
| 2023-07-28 | -33.85 | $10.01 | 166610 |
| 2023-07-27 | -28.77 | $10.02 | 166449 |
| 2023-07-26 | -15.79 | $10.11 | 151619 |
| 2023-07-25 | -23.68 | $10.05 | 125136 |
| 2023-07-24 | -28.95 | $10.01 | 198328 |
| 2023-07-21 | -32.10 | $9.97 | 168000 |
| 2023-07-20 | -29.03 | $9.96 | 152620 |
| 2023-07-19 | -32.26 | $9.93 | 141700 |
| 2023-07-18 | -38.71 | $9.87 | 258609 |
| 2023-07-17 | -61.90 | $9.94 | 135500 |
| 2023-07-14 | -80.99 | $9.95 | 115801 |
| 2023-07-13 | -77.19 | $10.08 | 136621 |
| 2023-07-12 | -80.11 | $10.00 | 220205 |
| 2023-07-11 | -80.78 | $9.99 | 111000 |
| 2023-07-10 | -82.26 | $9.96 | 108404 |
| 2023-07-07 | -82.09 | $9.97 | 108800 |
| 2023-07-06 | -82.35 | $9.96 | 124400 |
| 2023-07-05 | -77.81 | $10.13 | 344637 |
| 2023-07-03 | -81.55 | $9.99 | 171909 |
| 2023-06-30 | -88.50 | $9.73 | 312900 |
| 2023-06-29 | -94.39 | $9.51 | 329100 |
| 2023-06-28 | -93.05 | $9.56 | 260602 |
| 2023-06-27 | -91.18 | $9.63 | 247700 |
| 2023-06-26 | -90.91 | $9.64 | 298905 |
| 2023-06-23 | -90.37 | $9.66 | 569900 |
| 2023-06-22 | -93.58 | $9.54 | 726300 |
| 2023-06-21 | -97.40 | $9.67 | 578600 |
| 2023-06-20 | -97.26 | $9.84 | 753900 |
| 2023-06-16 | -92.97 | $10.13 | 1.5M |
| 2023-06-15 | -26.89 | $12.72 | 156905 |
| 2023-06-14 | -47.90 | $12.47 | 78327 |
| 2023-06-13 | -23.53 | $12.76 | 89542 |
| 2023-06-12 | -24.37 | $12.75 | 67031 |
| 2023-06-09 | -13.45 | $12.88 | 43614 |
| 2023-06-08 | -3.36 | $13.00 | 97637 |
| 2023-06-07 | -0.90 | $12.95 | 141709 |
| 2023-06-06 | -2.83 | $12.88 | 62726 |
| 2023-06-05 | -3.26 | $12.74 | 72872 |
| 2023-06-02 | -5.06 | $12.60 | 88300 |
| 2023-06-01 | -49.37 | $12.25 | 98700 |
| 2023-05-31 | -77.22 | $12.03 | 107000 |
| 2023-05-30 | -83.95 | $12.00 | 75814 |
| 2023-05-26 | -80.85 | $12.05 | 81200 |
| 2023-05-25 | -89.36 | $11.97 | 127500 |
| 2023-05-24 | -89.19 | $12.15 | 82700 |
| 2023-05-23 | -91.04 | $12.20 | 117031 |
| 2023-05-22 | -93.98 | $12.19 | 60100 |
| 2023-05-19 | -93.10 | $12.25 | 29700 |
| 2023-05-18 | -93.18 | $12.25 | 45919 |
| 2023-05-17 | -93.55 | $12.25 | 42444 |
| 2023-05-16 | -97.85 | $12.21 | 79400 |
| 2023-05-15 | -75.27 | $12.42 | 62821 |
| 2023-05-12 | -67.68 | $12.51 | 45242 |
| 2023-05-11 | -76.70 | $12.43 | 57543 |
| 2023-05-10 | -67.54 | $12.56 | 38019 |
| 2023-05-09 | -77.86 | $12.48 | 59200 |
| 2023-05-08 | -77.21 | $12.50 | 43900 |
| 2023-05-05 | -74.26 | $12.54 | 42316 |
| 2023-05-04 | -92.09 | $12.30 | 89348 |
| 2023-05-03 | -100.00 | $12.30 | 64100 |
| 2023-05-02 | -94.02 | $12.48 | 69932 |
| 2023-05-01 | -80.56 | $12.71 | 61904 |
| 2023-04-28 | -76.85 | $12.75 | 42600 |
| 2023-04-27 | -86.11 | $12.65 | 83548 |
| 2023-04-26 | -99.01 | $12.58 | 82400 |
| 2023-04-25 | -67.83 | $12.80 | 80721 |
| 2023-04-24 | -43.41 | $13.02 | 36541 |
| 2023-04-21 | -37.27 | $12.98 | 50704 |
| 2023-04-20 | -35.40 | $13.01 | 50500 |
| 2023-04-19 | -34.16 | $13.03 | 54200 |
| 2023-04-18 | -36.02 | $13.00 | 67616 |
| 2023-04-17 | -35.40 | $13.01 | 71000 |
| 2023-04-14 | -30.43 | $13.09 | 91900 |
| 2023-04-13 | -20.50 | $13.25 | 76300 |
| 2023-04-12 | -14.91 | $13.34 | 48811 |
| 2023-04-11 | -11.04 | $13.42 | 55947 |
| 2023-04-10 | -29.85 | $13.38 | 73139 |
| 2023-04-06 | -26.87 | $13.44 | 50706 |
| 2023-04-05 | -25.37 | $13.47 | 63707 |
| 2023-04-04 | -36.76 | $13.26 | 46028 |
| 2023-04-03 | -34.31 | $13.31 | 67600 |
| 2023-03-31 | -35.85 | $13.33 | 200502 |
| 2023-03-30 | -52.36 | $12.98 | 88100 |
| 2023-03-29 | -63.68 | $12.74 | 92216 |
| 2023-03-28 | -74.53 | $12.51 | 73400 |
| 2023-03-27 | -79.25 | $12.41 | 109438 |
| 2023-03-24 | -88.68 | $12.21 | 107800 |
| 2023-03-23 | -98.09 | $12.04 | 146400 |
| 2023-03-22 | -99.43 | $12.36 | 228200 |
| 2023-03-21 | -97.18 | $12.71 | 179500 |
| 2023-03-20 | -94.44 | $12.90 | 98120 |
| 2023-03-17 | -87.30 | $12.99 | 190347 |
| 2023-03-16 | -69.72 | $13.33 | 87405 |
| 2023-03-15 | -88.07 | $13.13 | 125608 |
| 2023-03-14 | -79.17 | $13.52 | 85432 |
| 2023-03-13 | -63.77 | $13.65 | 179228 |
| 2023-03-10 | -71.01 | $13.60 | 133312 |
| 2023-03-09 | -44.93 | $13.78 | 106300 |
| 2023-03-08 | -14.49 | $13.99 | 50749 |
| 2023-03-07 | -39.13 | $13.82 | 87208 |
| 2023-03-06 | -17.39 | $13.97 | 64706 |
| 2023-03-03 | -23.53 | $13.92 | 74300 |
| 2023-03-02 | -63.53 | $13.71 | 61300 |
| 2023-03-01 | -74.12 | $13.62 | 74342 |
| 2023-02-28 | -70.59 | $13.65 | 61800 |
| 2023-02-27 | -52.94 | $13.80 | 71100 |
| 2023-02-24 | -44.71 | $13.87 | 63424 |
| 2023-02-23 | -45.88 | $13.86 | 58800 |
| 2023-02-22 | -57.65 | $13.76 | 58600 |
| 2023-02-21 | -51.76 | $13.81 | 119900 |
| 2023-02-17 | -61.18 | $13.73 | 60432 |
| 2023-02-16 | -60.00 | $13.74 | 58900 |
| 2023-02-15 | -56.47 | $13.77 | 58210 |
| 2023-02-14 | -62.35 | $13.72 | 68430 |
| 2023-02-13 | -63.53 | $13.71 | 132519 |
| 2023-02-10 | -67.06 | $13.68 | 46720 |
| 2023-02-09 | -100.00 | $13.49 | 55000 |
| 2023-02-08 | -79.75 | $13.66 | 40900 |
| 2023-02-07 | -53.16 | $13.87 | 42947 |
| 2023-02-06 | -62.03 | $13.80 | 69716 |
| 2023-02-03 | -53.57 | $13.84 | 67545 |
| 2023-02-02 | -18.09 | $14.12 | 41802 |
| 2023-02-01 | -14.89 | $14.15 | 80800 |
| 2023-01-31 | -26.60 | $14.04 | 50900 |
| 2023-01-30 | -47.87 | $13.84 | 50529 |
| 2023-01-27 | -41.49 | $13.90 | 77009 |
| 2023-01-26 | -44.33 | $13.86 | 61300 |
| 2023-01-25 | -57.73 | $13.73 | 96200 |
| 2023-01-24 | -36.13 | $13.86 | 92300 |
| 2023-01-23 | -22.22 | $13.95 | 74600 |
| 2023-01-20 | -30.07 | $13.83 | 34844 |
| 2023-01-19 | -39.26 | $13.65 | 54123 |
| 2023-01-18 | -36.81 | $13.69 | 60300 |
| 2023-01-17 | -16.56 | $14.02 | 57231 |
| 2023-01-13 | -17.18 | $14.01 | 87700 |
| 2023-01-12 | -8.59 | $14.15 | 97214 |
| 2023-01-11 | -1.32 | $14.16 | 63049 |
| 2023-01-10 | -2.80 | $14.05 | 41600 |
| 2023-01-09 | -9.79 | $13.95 | 93319 |
| 2023-01-06 | -8.73 | $13.81 | 79800 |
| 2023-01-05 | -43.65 | $13.37 | 66100 |
| 2023-01-04 | -16.67 | $13.71 | 71900 |
| 2023-01-03 | -36.51 | $13.46 | 76111 |
| 2022-12-30 | -32.54 | $13.51 | 234600 |
| 2022-12-29 | -20.00 | $13.58 | 73918 |
| 2022-12-28 | -39.13 | $13.36 | 106641 |
| 2022-12-27 | -28.70 | $13.48 | 61849 |
| 2022-12-23 | -26.09 | $13.51 | 93400 |
| 2022-12-22 | -54.78 | $13.18 | 127600 |
| 2022-12-21 | -45.22 | $13.29 | 71948 |
| 2022-12-20 | -85.22 | $12.83 | 70600 |
| 2022-12-19 | -95.58 | $12.73 | 77300 |
| 2022-12-16 | -84.82 | $12.86 | 120117 |
| 2022-12-15 | -87.65 | $13.10 | 99800 |
| 2022-12-14 | -76.19 | $13.33 | 89849 |
| 2022-12-13 | -39.39 | $13.60 | 162834 |
| 2022-12-12 | -63.64 | $13.44 | 171907 |
| 2022-12-09 | -100.00 | $13.20 | 74300 |
| 2022-12-08 | -91.43 | $13.28 | 106505 |
| 2022-12-07 | -76.25 | $13.31 | 86213 |
| 2022-12-06 | -73.75 | $13.33 | 56800 |
| 2022-12-05 | -66.25 | $13.39 | 75303 |
| 2022-12-02 | -21.25 | $13.75 | 44800 |
| 2022-12-01 | -23.91 | $13.70 | 89400 |
| 2022-11-30 | -34.78 | $13.60 | 128300 |
| 2022-11-29 | -61.96 | $13.35 | 57700 |
| 2022-11-28 | -51.09 | $13.45 | 73612 |
| 2022-11-25 | -44.57 | $13.51 | 33209 |
| 2022-11-23 | -44.21 | $13.50 | 72012 |
| 2022-11-22 | -44.66 | $13.46 | 55145 |
| 2022-11-21 | -40.00 | $13.38 | 69000 |
| 2022-11-18 | -31.11 | $13.50 | 63445 |
| 2022-11-17 | -45.19 | $13.31 | 80552 |
| 2022-11-16 | -30.37 | $13.51 | 37900 |
| 2022-11-15 | -35.56 | $13.44 | 70601 |
| 2022-11-14 | -24.44 | $13.59 | 59636 |
| 2022-11-11 | -0.68 | $13.91 | 55500 |
| 2022-11-10 | -4.38 | $13.83 | 60300 |
| 2022-11-09 | -33.33 | $13.13 | 44408 |
| 2022-11-08 | -12.73 | $13.47 | 39000 |
| 2022-11-07 | -21.21 | $13.33 | 61400 |
| 2022-11-04 | -10.91 | $13.50 | 47706 |
| 2022-11-03 | -19.39 | $13.36 | 38117 |
| 2022-11-02 | -23.64 | $13.29 | 54500 |
| 2022-11-01 | -17.47 | $13.40 | 49615 |
| 2022-10-31 | -32.79 | $13.26 | 63100 |
| 2022-10-28 | -28.42 | $13.34 | 89500 |
| 2022-10-27 | -41.53 | $13.10 | 64350 |
| 2022-10-26 | -46.99 | $13.00 | 65200 |
| 2022-10-25 | -53.55 | $12.88 | 66300 |
| 2022-10-24 | -66.67 | $12.64 | 48400 |
| 2022-10-21 | -63.39 | $12.70 | 71843 |
| 2022-10-20 | -63.93 | $12.69 | 78827 |
| 2022-10-19 | -59.69 | $12.82 | 59336 |
| 2022-10-18 | -61.61 | $12.89 | 63900 |
| 2022-10-17 | -71.43 | $12.67 | 80604 |
| 2022-10-14 | -88.05 | $12.30 | 114834 |
| 2022-10-13 | -72.36 | $12.71 | 122925 |
| 2022-10-12 | -100.00 | $12.39 | 102724 |
| 2022-10-11 | -97.15 | $12.60 | 74100 |
| 2022-10-10 | -96.95 | $12.69 | 79700 |
| 2022-10-07 | -96.66 | $12.70 | 67400 |
| 2022-10-06 | -89.12 | $12.97 | 51020 |
| 2022-10-05 | -72.45 | $13.46 | 56700 |
| 2022-10-04 | -60.54 | $13.81 | 65029 |
| 2022-10-03 | -79.59 | $13.25 | 74500 |
| 2022-09-30 | -94.90 | $12.80 | 204501 |
| 2022-09-29 | -89.80 | $12.95 | 81943 |
| 2022-09-28 | -81.97 | $13.18 | 155006 |
| 2022-09-27 | -99.66 | $12.66 | 88721 |
| 2022-09-26 | -98.26 | $12.77 | 165706 |
| 2022-09-23 | -93.54 | $13.13 | 132412 |
| 2022-09-22 | -100.00 | $13.74 | 62900 |
| 2022-09-21 | -95.81 | $13.99 | 62427 |
| 2022-09-20 | -92.81 | $14.04 | 56335 |
| 2022-09-19 | -89.68 | $14.20 | 61742 |
| 2022-09-16 | -90.48 | $14.26 | 63342 |
| 2022-09-15 | -95.54 | $14.52 | 125700 |
| 2022-09-14 | -58.72 | $14.95 | 66500 |
| 2022-09-13 | -33.03 | $15.23 | 97300 |
| 2022-09-12 | -12.84 | $15.45 | 98323 |
| 2022-09-09 | -11.49 | $15.27 | 59100 |
| 2022-09-08 | -34.48 | $15.07 | 23000 |
| 2022-09-07 | -36.78 | $15.05 | 57821 |
| 2022-09-06 | -63.22 | $14.82 | 49500 |
| 2022-09-02 | -63.74 | $14.79 | 70200 |
| 2022-09-01 | -69.23 | $14.74 | 35400 |
| 2022-08-31 | -80.22 | $14.64 | 71129 |
| 2022-08-30 | -84.62 | $14.60 | 88218 |
| 2022-08-29 | -50.55 | $14.91 | 51400 |
| 2022-08-26 | -51.61 | $14.89 | 77540 |
| 2022-08-25 | -4.81 | $15.30 | 43200 |
| 2022-08-24 | -10.71 | $15.12 | 41106 |
| 2022-08-23 | -31.36 | $14.87 | 42300 |
| 2022-08-22 | -31.36 | $14.87 | 100502 |
| 2022-08-19 | -11.76 | $15.08 | 41429 |
| 2022-08-18 | -6.25 | $15.14 | 50204 |
| 2022-08-17 | -13.29 | $15.00 | 50500 |
| 2022-08-16 | -1.73 | $15.20 | 76800 |
| 2022-08-15 | -2.38 | $15.08 | 78700 |
| 2022-08-12 | -1.78 | $15.06 | 75812 |
| 2022-08-11 | -6.32 | $14.93 | 68500 |
| 2022-08-10 | -3.41 | $14.93 | 81700 |
| 2022-08-09 | -5.59 | $14.79 | 65449 |
| 2022-08-08 | -13.97 | $14.64 | 63634 |
| 2022-08-05 | -17.88 | $14.57 | 40620 |
| 2022-08-04 | -10.11 | $14.70 | 44200 |
| 2022-08-03 | -5.33 | $14.70 | 43620 |
| 2022-08-02 | -7.78 | $14.64 | 85100 |
| 2022-08-01 | -8.70 | $14.57 | 49906 |
| 2022-07-29 | -9.94 | $14.55 | 81027 |
| 2022-07-28 | -9.85 | $14.29 | 127500 |
| 2022-07-27 | -13.60 | $14.18 | 46800 |
| 2022-07-26 | -10.26 | $14.15 | 35210 |
| 2022-07-25 | -2.86 | $14.12 | 25721 |
| 2022-07-22 | -12.60 | $13.95 | 80235 |
| 2022-07-21 | -33.55 | $13.59 | 47729 |
| 2022-07-20 | -24.38 | $13.72 | 64700 |
| 2022-07-19 | -28.13 | $13.66 | 43900 |
| 2022-07-18 | -44.38 | $13.40 | 44122 |
| 2022-07-15 | -46.88 | $13.36 | 37900 |
| 2022-07-14 | -53.75 | $13.25 | 45900 |
| 2022-07-13 | -49.72 | $13.41 | 45534 |
| 2022-07-12 | -70.95 | $13.21 | 89300 |
| 2022-07-11 | -62.98 | $13.48 | 48100 |
| 2022-07-08 | -61.76 | $13.55 | 69200 |
| 2022-07-07 | -59.38 | $13.68 | 83132 |
| 2022-07-06 | -63.36 | $13.58 | 68800 |
| 2022-07-05 | -61.64 | $13.63 | 75100 |
| 2022-07-01 | -46.23 | $14.08 | 63900 |
| 2022-06-30 | -52.40 | $13.90 | 190020 |
| 2022-06-29 | -59.93 | $13.68 | 82400 |
| 2022-06-28 | -62.22 | $13.67 | 102829 |
| 2022-06-27 | -69.09 | $13.49 | 73000 |
| 2022-06-24 | -76.03 | $13.27 | 72500 |
| 2022-06-23 | -92.43 | $12.75 | 132200 |
| 2022-06-22 | -99.68 | $12.52 | 114500 |
| 2022-06-21 | -87.66 | $12.91 | 114500 |
| 2022-06-17 | -93.99 | $12.71 | 172717 |
| 2022-06-16 | -98.12 | $13.07 | 226800 |
| 2022-06-15 | -84.62 | $13.81 | 148400 |
| 2022-06-14 | -100.00 | $13.47 | 255737 |
| 2022-06-13 | -62.42 | $14.75 | 322230 |
| 2022-06-10 | -39.16 | $15.12 | 94700 |
| 2022-06-09 | -45.57 | $14.96 | 89525 |
| 2022-06-08 | -27.85 | $15.24 | 81607 |
| 2022-06-07 | -19.62 | $15.37 | 52600 |
| 2022-06-06 | -34.81 | $15.13 | 109300 |
| 2022-06-03 | -28.48 | $15.23 | 44526 |
| 2022-06-02 | -24.68 | $15.29 | 65300 |
| 2022-06-01 | -27.22 | $15.25 | 85400 |
| 2022-05-31 | -24.68 | $15.29 | 60800 |
| 2022-05-27 | -5.36 | $15.59 | 78321 |
| 2022-05-26 | -8.78 | $15.35 | 130300 |
| 2022-05-25 | -3.79 | $15.27 | 102519 |
| 2022-05-24 | -7.63 | $15.09 | 78692 |
| 2022-05-23 | -16.95 | $14.98 | 92000 |
| 2022-05-20 | -11.22 | $14.95 | 66900 |
| 2022-05-19 | -26.52 | $14.97 | 148238 |
| 2022-05-18 | -52.67 | $14.71 | 75300 |
| 2022-05-17 | -39.33 | $14.91 | 60746 |
| 2022-05-16 | -66.00 | $14.51 | 72300 |
| 2022-05-13 | -70.67 | $14.44 | 69738 |
| 2022-05-12 | -84.00 | $14.24 | 65072 |
| 2022-05-11 | -62.00 | $14.57 | 93500 |
| 2022-05-10 | -73.33 | $14.40 | 95334 |
| 2022-05-09 | -52.67 | $14.71 | 55400 |
| 2022-05-06 | -46.67 | $14.80 | 100819 |
| 2022-05-05 | -70.00 | $14.45 | 69200 |
| 2022-05-04 | -48.67 | $14.77 | 53612 |
| 2022-05-03 | -66.00 | $14.51 | 78617 |
| 2022-05-02 | -84.00 | $14.24 | 90900 |
| 2022-04-29 | -97.69 | $14.23 | 82100 |
| 2022-04-28 | -68.00 | $14.82 | 53749 |
| 2022-04-27 | -74.00 | $14.76 | 97600 |
| 2022-04-26 | -90.00 | $14.60 | 64800 |
| 2022-04-25 | -77.00 | $14.73 | 83600 |
| 2022-04-22 | -44.92 | $14.97 | 99136 |
| 2022-04-21 | -18.06 | $15.24 | 121000 |
| 2022-04-20 | -1.42 | $15.45 | 95217 |
| 2022-04-19 | -11.51 | $15.29 | 115400 |
| 2022-04-18 | -9.35 | $15.32 | 100704 |
| 2022-04-14 | -26.62 | $15.08 | 92711 |
| 2022-04-13 | -20.14 | $15.17 | 59917 |
| 2022-04-12 | -23.02 | $15.13 | 77222 |
| 2022-04-11 | -24.83 | $15.09 | 53300 |
| 2022-04-08 | -8.28 | $15.33 | 58642 |
| 2022-04-07 | -19.31 | $15.17 | 89200 |
| 2022-04-06 | 0.00 | $15.44 | 65176 |
| 2022-04-05 | -24.44 | $15.02 | 58700 |
| 2022-04-04 | -17.04 | $15.12 | 80000 |
| 2022-04-01 | -0.76 | $15.30 | 63712 |
| 2022-03-31 | -9.23 | $15.18 | 207400 |
| 2022-03-30 | -12.00 | $15.10 | 144721 |
| 2022-03-29 | -24.80 | $14.94 | 97349 |
| 2022-03-28 | -40.80 | $14.74 | 97342 |
| 2022-03-25 | -54.40 | $14.57 | 69000 |
| 2022-03-24 | -72.80 | $14.34 | 261900 |
| 2022-03-23 | -46.90 | $14.57 | 46139 |
| 2022-03-22 | -49.66 | $14.53 | 115709 |
| 2022-03-21 | -49.66 | $14.53 | 58102 |
| 2022-03-18 | -71.03 | $14.22 | 134800 |
| 2022-03-17 | -57.93 | $14.41 | 122200 |
| 2022-03-16 | -65.52 | $14.30 | 66825 |
| 2022-03-15 | -71.03 | $14.22 | 146200 |
| 2022-03-14 | -55.17 | $14.45 | 107841 |
| 2022-03-11 | -14.38 | $15.04 | 123711 |
| 2022-03-10 | -2.24 | $15.10 | 102000 |
| 2022-03-09 | -11.19 | $14.98 | 129013 |
| 2022-03-08 | -10.08 | $14.86 | 124032 |
| 2022-03-07 | -21.01 | $14.73 | 125312 |
| 2022-03-04 | -13.89 | $14.72 | 100800 |
| 2022-03-03 | -25.93 | $14.59 | 100200 |
| 2022-03-02 | -27.78 | $14.57 | 95100 |
| 2022-03-01 | -36.17 | $14.39 | 144700 |
| 2022-02-28 | -17.02 | $14.57 | 147200 |
| 2022-02-25 | -20.43 | $14.53 | 117539 |
| 2022-02-24 | -55.91 | $14.20 | 158700 |
| 2022-02-23 | -77.55 | $13.96 | 122000 |
| 2022-02-22 | -55.86 | $14.10 | 85700 |
| 2022-02-18 | -20.31 | $14.46 | 84716 |
| 2022-02-17 | -25.78 | $14.39 | 90200 |
| 2022-02-16 | -21.88 | $14.44 | 98000 |
| 2022-02-15 | -26.56 | $14.38 | 108900 |
| 2022-02-14 | -39.84 | $14.21 | 78300 |
| 2022-02-11 | -57.81 | $13.98 | 102346 |
| 2022-02-10 | -67.97 | $13.85 | 127921 |
| 2022-02-09 | -43.75 | $14.16 | 133622 |
| 2022-02-08 | -57.03 | $13.99 | 134687 |
| 2022-02-07 | -53.91 | $14.03 | 109014 |
| 2022-02-04 | -35.94 | $14.26 | 101200 |
| 2022-02-03 | -21.88 | $14.44 | 85018 |
| 2022-02-02 | -1.56 | $14.70 | 98835 |
| 2022-02-01 | -7.83 | $14.50 | 80300 |
| 2022-01-31 | -7.96 | $14.48 | 146027 |
| 2022-01-28 | -26.55 | $14.27 | 115229 |
| 2022-01-27 | -51.33 | $13.99 | 71100 |
| 2022-01-26 | -55.75 | $13.94 | 97800 |
| 2022-01-25 | -55.75 | $13.94 | 96326 |
| 2022-01-24 | -46.02 | $14.05 | 231935 |
| 2022-01-21 | -55.81 | $14.09 | 118800 |
| 2022-01-20 | -25.53 | $14.33 | 72700 |
| 2022-01-19 | -14.42 | $14.37 | 132529 |
| 2022-01-18 | -16.52 | $14.30 | 87300 |
| 2022-01-14 | -7.83 | $14.40 | 55800 |
| 2022-01-13 | -12.17 | $14.35 | 42633 |
| 2022-01-12 | -12.17 | $14.35 | 88143 |
| 2022-01-11 | -29.57 | $14.15 | 90521 |
| 2022-01-10 | -25.22 | $14.20 | 80917 |
| 2022-01-07 | -28.70 | $14.16 | 85512 |
| 2022-01-06 | -30.43 | $14.14 | 70434 |
| 2022-01-05 | -32.20 | $14.14 | 68244 |
| 2022-01-04 | -15.13 | $14.35 | 81100 |
| 2022-01-03 | -14.29 | $14.36 | 94800 |
| 2021-12-31 | -8.40 | $14.43 | 202900 |
| 2021-12-30 | -27.73 | $14.20 | 81600 |
| 2021-12-29 | -38.66 | $14.07 | 95200 |
| 2021-12-28 | -57.98 | $13.84 | 91925 |
| 2021-12-27 | -60.50 | $13.81 | 87636 |
| 2021-12-23 | -59.66 | $13.82 | 49600 |
| 2021-12-22 | -72.27 | $13.67 | 60800 |
| 2021-12-21 | -74.79 | $13.64 | 72100 |
| 2021-12-20 | -88.24 | $13.48 | 154100 |
| 2021-12-17 | -96.26 | $13.50 | 105034 |
| 2021-12-16 | -100.00 | $13.60 | 119540 |
| 2021-12-15 | -88.04 | $13.72 | 131400 |
| 2021-12-14 | -81.82 | $13.81 | 116300 |
| 2021-12-13 | -75.38 | $14.04 | 141900 |
| 2021-12-10 | -23.08 | $14.38 | 110700 |
| 2021-12-09 | -32.31 | $14.32 | 70945 |
| 2021-12-08 | -15.38 | $14.43 | 67910 |
| 2021-12-07 | -7.69 | $14.48 | 67249 |
| 2021-12-06 | -35.48 | $14.28 | 83458 |
| 2021-12-03 | -67.74 | $14.08 | 101100 |
| 2021-12-02 | -62.90 | $14.11 | 109032 |
| 2021-12-01 | -88.71 | $13.95 | 104600 |
| 2021-11-30 | -77.42 | $14.02 | 122900 |
| 2021-11-29 | -41.94 | $14.24 | 55600 |
| 2021-11-26 | -62.90 | $14.11 | 67714 |
| 2021-11-24 | -29.03 | $14.32 | 41715 |
| 2021-11-23 | -40.32 | $14.25 | 62000 |
| 2021-11-22 | -66.13 | $14.09 | 61522 |
| 2021-11-19 | -88.71 | $13.95 | 76900 |
| 2021-11-18 | -89.83 | $13.97 | 195305 |
| 2021-11-17 | -84.38 | $14.23 | 87100 |
| 2021-11-16 | -44.19 | $14.31 | 74100 |
| 2021-11-15 | -39.58 | $14.31 | 87047 |
| 2021-11-12 | -62.50 | $14.20 | 57944 |
| 2021-11-11 | -54.17 | $14.24 | 235300 |
| 2021-11-10 | -7.02 | $14.46 | 46005 |
| 2021-11-09 | -2.78 | $14.45 | 71600 |
| 2021-11-08 | -3.95 | $14.43 | 49815 |
| 2021-11-05 | -25.33 | $14.25 | 58023 |
| 2021-11-04 | -28.57 | $14.22 | 64902 |
| 2021-11-03 | -14.63 | $14.32 | 53131 |
| 2021-11-02 | -10.42 | $14.34 | 70400 |
| 2021-11-01 | -4.17 | $14.40 | 96400 |
| 2021-10-29 | -17.02 | $14.26 | 110603 |
| 2021-10-28 | -1.98 | $14.39 | 64400 |
| 2021-10-27 | -7.07 | $14.29 | 44407 |
| 2021-10-26 | -7.27 | $14.28 | 69400 |
| 2021-10-25 | -7.02 | $14.28 | 82433 |
| 2021-10-22 | -5.45 | $14.26 | 58731 |
| 2021-10-21 | -12.73 | $14.18 | 70600 |
| 2021-10-20 | -3.64 | $14.28 | 75000 |
| 2021-10-19 | -12.50 | $14.06 | 96448 |
| 2021-10-18 | -9.38 | $14.09 | 82721 |
| 2021-10-15 | -6.25 | $14.12 | 65222 |
| 2021-10-14 | -11.49 | $13.99 | 107300 |
| 2021-10-13 | -30.11 | $13.87 | 64700 |
| 2021-10-12 | -41.84 | $13.79 | 52512 |
| 2021-10-11 | -64.54 | $13.72 | 64900 |
| 2021-10-08 | -71.68 | $13.71 | 61547 |
| 2021-10-07 | -76.88 | $13.62 | 94705 |
| 2021-10-06 | -73.99 | $13.67 | 103900 |
| 2021-10-05 | -81.50 | $13.54 | 61609 |
| 2021-10-04 | -80.35 | $13.56 | 93800 |
| 2021-10-01 | -84.39 | $13.49 | 111724 |
| 2021-09-30 | -88.44 | $13.42 | 207700 |
| 2021-09-29 | -91.91 | $13.36 | 69109 |
| 2021-09-28 | -97.69 | $13.26 | 109600 |
| 2021-09-27 | -88.82 | $13.44 | 107232 |
| 2021-09-24 | -96.47 | $13.31 | 89600 |
| 2021-09-23 | -91.76 | $13.39 | 99400 |
| 2021-09-22 | -94.71 | $13.34 | 132127 |
| 2021-09-21 | -89.41 | $13.43 | 69613 |
| 2021-09-20 | -91.18 | $13.40 | 203494 |
| 2021-09-17 | -96.77 | $13.75 | 176300 |
| 2021-09-16 | -93.68 | $14.06 | 109343 |
| 2021-09-15 | -93.18 | $14.13 | 81900 |
| 2021-09-14 | -94.12 | $14.15 | 177700 |
| 2021-09-13 | -22.22 | $14.81 | 147100 |
| 2021-09-10 | -22.22 | $14.81 | 125329 |
| 2021-09-09 | -47.62 | $14.65 | 78400 |
| 2021-09-08 | -31.75 | $14.75 | 121400 |
| 2021-09-07 | -27.54 | $14.76 | 141800 |
| 2021-09-03 | -5.06 | $14.91 | 75729 |
| 2021-09-02 | -2.53 | $14.93 | 95833 |
| 2021-09-01 | -2.67 | $14.82 | 127900 |
| 2021-08-31 | -16.44 | $14.61 | 97206 |
| 2021-08-30 | -21.92 | $14.57 | 86816 |
| 2021-08-27 | -19.18 | $14.59 | 60100 |
| 2021-08-26 | -30.14 | $14.51 | 77946 |
| 2021-08-25 | -19.18 | $14.59 | 64446 |
| 2021-08-24 | -24.66 | $14.55 | 59300 |
| 2021-08-23 | -30.14 | $14.51 | 102900 |
| 2021-08-20 | -41.10 | $14.43 | 50632 |
| 2021-08-19 | -54.79 | $14.33 | 94907 |
| 2021-08-18 | -32.88 | $14.49 | 89500 |
| 2021-08-17 | -35.62 | $14.47 | 106100 |
| 2021-08-16 | -6.85 | $14.68 | 114700 |
| 2021-08-13 | -5.80 | $14.62 | 57335 |
| 2021-08-12 | -1.45 | $14.65 | 49300 |
| 2021-08-11 | -3.13 | $14.59 | 98423 |
| 2021-08-10 | -35.82 | $14.40 | 64906 |
| 2021-08-09 | -59.15 | $14.26 | 58214 |
| 2021-08-06 | -61.64 | $14.25 | 68109 |
| 2021-08-05 | -66.67 | $14.23 | 60628 |
| 2021-08-04 | -87.18 | $14.07 | 149400 |
| 2021-08-03 | -67.95 | $14.22 | 59635 |
| 2021-08-02 | -73.08 | $14.18 | 97100 |
| 2021-07-30 | -73.08 | $14.18 | 63639 |
| 2021-07-29 | -57.69 | $14.30 | 70000 |
| 2021-07-28 | -51.28 | $14.35 | 69000 |
| 2021-07-27 | -41.03 | $14.43 | 91944 |
| 2021-07-26 | -34.62 | $14.48 | 95617 |
| 2021-07-23 | -38.46 | $14.45 | 98720 |
| 2021-07-22 | -34.62 | $14.48 | 49500 |
| 2021-07-21 | -33.75 | $14.48 | 132627 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.67
2026-07-17
Close Price
$14.72
Vol: 76400Average Directional Index - Detailed Analysis
Minimum
6.29
Average
19.69
Maximum
56.46
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.67 | $14.72 | 76400 |
| 2026-07-16 | 23.35 | $14.85 | 39030 |
| 2026-07-15 | 22.25 | $14.91 | 47425 |
| 2026-07-14 | 21.09 | $14.88 | 55000 |
| 2026-07-13 | 19.94 | $14.73 | 71900 |
| 2026-07-10 | 18.85 | $14.70 | 59737 |
| 2026-07-09 | 17.97 | $14.65 | 57011 |
| 2026-07-08 | 17.14 | $14.70 | 61512 |
| 2026-07-07 | 16.17 | $14.74 | 57800 |
| 2026-07-06 | 15.15 | $14.70 | 39300 |
| 2026-07-02 | 14.38 | $14.67 | 29510 |
| 2026-07-01 | 13.57 | $14.68 | 31400 |
| 2026-06-30 | 12.72 | $14.84 | 72900 |
| 2026-06-29 | 11.82 | $14.75 | 46900 |
| 2026-06-26 | 11.01 | $14.65 | 48415 |
| 2026-06-25 | 10.43 | $14.62 | 53534 |
| 2026-06-24 | 9.94 | $14.50 | 86449 |
| 2026-06-23 | 9.45 | $14.26 | 67148 |
| 2026-06-22 | 9.36 | $14.09 | 59500 |
| 2026-06-18 | 9.82 | $14.10 | 67400 |
| 2026-06-17 | 10.11 | $14.19 | 76833 |
| 2026-06-16 | 10.62 | $14.30 | 75734 |
| 2026-06-15 | 10.83 | $14.37 | 51812 |
| 2026-06-12 | 10.84 | $14.36 | 69024 |
| 2026-06-11 | 10.85 | $14.28 | 57600 |
| 2026-06-10 | 10.86 | $14.25 | 52100 |
| 2026-06-09 | 11.43 | $14.16 | 91400 |
| 2026-06-08 | 11.78 | $14.12 | 78200 |
| 2026-06-05 | 12.22 | $14.20 | 74904 |
| 2026-06-04 | 12.16 | $14.15 | 72300 |
| 2026-06-03 | 11.82 | $14.09 | 47519 |
| 2026-06-02 | 11.51 | $14.15 | 115700 |
| 2026-06-01 | 11.21 | $14.13 | 73320 |
| 2026-05-29 | 10.93 | $14.31 | 61412 |
| 2026-05-28 | 11.02 | $14.46 | 96137 |
| 2026-05-27 | 11.56 | $14.64 | 61003 |
| 2026-05-26 | 11.92 | $14.73 | 60323 |
| 2026-05-22 | 12.30 | $14.67 | 63000 |
| 2026-05-21 | 12.94 | $14.53 | 48805 |
| 2026-05-20 | 13.26 | $14.55 | 58028 |
| 2026-05-19 | 13.58 | $14.38 | 73800 |
| 2026-05-18 | 13.63 | $14.20 | 118000 |
| 2026-05-15 | 13.05 | $14.29 | 64237 |
| 2026-05-14 | 12.72 | $14.49 | 80525 |
| 2026-05-13 | 12.71 | $14.41 | 293534 |
| 2026-05-12 | 12.69 | $14.60 | 56334 |
| 2026-05-11 | 13.26 | $14.68 | 77302 |
| 2026-05-08 | 13.86 | $14.63 | 258800 |
| 2026-05-07 | 14.30 | $14.51 | 44600 |
| 2026-05-06 | 14.62 | $14.69 | 97300 |
| 2026-05-05 | 15.36 | $14.89 | 64000 |
| 2026-05-04 | 15.73 | $14.88 | 92500 |
| 2026-05-01 | 16.12 | $15.01 | 41820 |
| 2026-04-30 | 15.97 | $14.93 | 67241 |
| 2026-04-29 | 15.93 | $14.65 | 59030 |
| 2026-04-28 | 16.38 | $14.77 | 51200 |
| 2026-04-27 | 16.46 | $14.77 | 35546 |
| 2026-04-24 | 16.70 | $14.72 | 45449 |
| 2026-04-23 | 17.16 | $14.69 | 88923 |
| 2026-04-22 | 17.72 | $14.46 | 99700 |
| 2026-04-21 | 18.62 | $14.39 | 129200 |
| 2026-04-20 | 19.59 | $14.50 | 94816 |
| 2026-04-17 | 20.29 | $14.64 | 95700 |
| 2026-04-16 | 21.06 | $14.64 | 65819 |
| 2026-04-15 | 21.59 | $14.66 | 66700 |
| 2026-04-14 | 21.91 | $14.75 | 45900 |
| 2026-04-13 | 22.25 | $14.80 | 76922 |
| 2026-04-10 | 22.41 | $14.99 | 62200 |
| 2026-04-09 | 21.77 | $15.00 | 113900 |
| 2026-04-08 | 21.09 | $14.84 | 45800 |
| 2026-04-07 | 20.90 | $14.68 | 108200 |
| 2026-04-06 | 20.79 | $14.72 | 48700 |
| 2026-04-02 | 20.70 | $14.71 | 81138 |
| 2026-04-01 | 20.60 | $14.62 | 98421 |
| 2026-03-31 | 20.86 | $14.44 | 84400 |
| 2026-03-30 | 21.57 | $14.33 | 128800 |
| 2026-03-27 | 22.43 | $14.32 | 76820 |
| 2026-03-26 | 23.34 | $14.28 | 61939 |
| 2026-03-25 | 23.97 | $14.48 | 55542 |
| 2026-03-24 | 24.63 | $14.29 | 51600 |
| 2026-03-23 | 25.85 | $14.11 | 85300 |
| 2026-03-20 | 26.97 | $14.00 | 101604 |
| 2026-03-19 | 28.15 | $14.40 | 55622 |
| 2026-03-18 | 29.13 | $14.56 | 82500 |
| 2026-03-17 | 29.43 | $14.63 | 101600 |
| 2026-03-16 | 29.74 | $14.54 | 89100 |
| 2026-03-13 | 30.55 | $14.32 | 91926 |
| 2026-03-12 | 31.68 | $14.21 | 108200 |
| 2026-03-11 | 33.15 | $14.22 | 71709 |
| 2026-03-10 | 34.40 | $14.17 | 99007 |
| 2026-03-09 | 35.83 | $14.20 | 153523 |
| 2026-03-06 | 37.57 | $14.38 | 91430 |
| 2026-03-05 | 38.93 | $14.50 | 82653 |
| 2026-03-04 | 39.70 | $14.67 | 89521 |
| 2026-03-03 | 39.91 | $14.73 | 95237 |
| 2026-03-02 | 40.14 | $14.87 | 107007 |
| 2026-02-27 | 39.00 | $14.75 | 113000 |
| 2026-02-26 | 37.98 | $14.78 | 129400 |
| 2026-02-25 | 36.90 | $14.70 | 97900 |
| 2026-02-24 | 35.89 | $14.65 | 93106 |
| 2026-02-23 | 35.02 | $14.50 | 109249 |
| 2026-02-20 | 34.14 | $14.39 | 134549 |
| 2026-02-19 | 33.55 | $14.34 | 134143 |
| 2026-02-18 | 32.94 | $14.24 | 127723 |
| 2026-02-17 | 32.15 | $14.44 | 159300 |
| 2026-02-13 | 30.22 | $14.56 | 192000 |
| 2026-02-12 | 28.19 | $14.37 | 103400 |
| 2026-02-11 | 26.28 | $14.24 | 98681 |
| 2026-02-10 | 24.57 | $14.04 | 140242 |
| 2026-02-09 | 22.91 | $13.94 | 65806 |
| 2026-02-06 | 21.55 | $13.79 | 76744 |
| 2026-02-05 | 20.32 | $13.68 | 67400 |
| 2026-02-04 | 19.33 | $13.62 | 102901 |
| 2026-02-03 | 18.56 | $13.54 | 159239 |
| 2026-02-02 | 17.99 | $13.36 | 111300 |
| 2026-01-30 | 17.61 | $13.42 | 57000 |
| 2026-01-29 | 17.08 | $13.55 | 88900 |
| 2026-01-28 | 15.91 | $13.47 | 86500 |
| 2026-01-27 | 14.73 | $13.43 | 74023 |
| 2026-01-26 | 13.75 | $13.26 | 90200 |
| 2026-01-23 | 13.18 | $13.11 | 63722 |
| 2026-01-22 | 13.45 | $13.14 | 121700 |
| 2026-01-21 | 13.74 | $13.18 | 58000 |
| 2026-01-20 | 14.03 | $13.12 | 83500 |
| 2026-01-16 | 14.35 | $13.14 | 151177 |
| 2026-01-15 | 14.77 | $13.11 | 77300 |
| 2026-01-14 | 14.83 | $12.99 | 70316 |
| 2026-01-13 | 15.17 | $12.90 | 57320 |
| 2026-01-12 | 15.75 | $12.86 | 92300 |
| 2026-01-09 | 16.37 | $12.91 | 86228 |
| 2026-01-08 | 17.02 | $12.78 | 106300 |
| 2026-01-07 | 17.22 | $12.67 | 90622 |
| 2026-01-06 | 17.37 | $12.81 | 93600 |
| 2026-01-05 | 17.88 | $12.79 | 98010 |
| 2026-01-02 | 18.42 | $12.88 | 121600 |
| 2025-12-31 | 19.07 | $12.71 | 74800 |
| 2025-12-30 | 18.95 | $12.85 | 78824 |
| 2025-12-29 | 19.10 | $12.79 | 88500 |
| 2025-12-26 | 19.62 | $12.82 | 69842 |
| 2025-12-24 | 20.17 | $12.80 | 47642 |
| 2025-12-23 | 20.64 | $12.86 | 59300 |
| 2025-12-22 | 21.13 | $12.66 | 80907 |
| 2025-12-19 | 20.82 | $12.66 | 83800 |
| 2025-12-18 | 20.74 | $12.71 | 63333 |
| 2025-12-17 | 20.67 | $12.60 | 58800 |
| 2025-12-16 | 19.97 | $12.60 | 79300 |
| 2025-12-15 | 19.24 | $12.61 | 59843 |
| 2025-12-12 | 18.48 | $12.55 | 137835 |
| 2025-12-11 | 17.37 | $12.55 | 90800 |
| 2025-12-10 | 16.25 | $12.63 | 66844 |
| 2025-12-09 | 15.13 | $12.72 | 69000 |
| 2025-12-08 | 14.28 | $12.62 | 80600 |
| 2025-12-05 | 13.38 | $12.93 | 74209 |
| 2025-12-04 | 13.39 | $12.88 | 117400 |
| 2025-12-03 | 13.29 | $12.90 | 114922 |
| 2025-12-02 | 13.19 | $12.88 | 72920 |
| 2025-12-01 | 13.35 | $13.05 | 85041 |
| 2025-11-28 | 13.75 | $13.15 | 44933 |
| 2025-11-26 | 14.17 | $13.13 | 58237 |
| 2025-11-25 | 14.80 | $13.04 | 101000 |
| 2025-11-24 | 15.21 | $13.03 | 72300 |
| 2025-11-21 | 15.64 | $12.96 | 29700 |
| 2025-11-20 | 16.32 | $12.96 | 73139 |
| 2025-11-19 | 17.03 | $13.01 | 86400 |
| 2025-11-18 | 17.90 | $13.23 | 76600 |
| 2025-11-17 | 18.31 | $13.12 | 104500 |
| 2025-11-14 | 18.87 | $13.17 | 39500 |
| 2025-11-13 | 19.70 | $13.10 | 79103 |
| 2025-11-12 | 20.15 | $13.18 | 61200 |
| 2025-11-11 | 20.52 | $13.16 | 73840 |
| 2025-11-10 | 21.11 | $13.07 | 79248 |
| 2025-11-07 | 22.13 | $12.98 | 57100 |
| 2025-11-06 | 22.82 | $12.90 | 57900 |
| 2025-11-05 | 23.55 | $12.84 | 97514 |
| 2025-11-04 | 23.70 | $12.76 | 77600 |
| 2025-11-03 | 23.85 | $12.85 | 93913 |
| 2025-10-31 | 24.43 | $13.00 | 59201 |
| 2025-10-30 | 25.50 | $13.02 | 39000 |
| 2025-10-29 | 26.61 | $13.08 | 40301 |
| 2025-10-28 | 27.63 | $13.16 | 63841 |
| 2025-10-27 | 28.15 | $13.31 | 53800 |
| 2025-10-24 | 27.98 | $13.30 | 51410 |
| 2025-10-23 | 27.87 | $13.26 | 63300 |
| 2025-10-22 | 27.76 | $13.26 | 46100 |
| 2025-10-21 | 27.94 | $13.17 | 55543 |
| 2025-10-20 | 28.12 | $13.25 | 44539 |
| 2025-10-17 | 27.53 | $13.21 | 47800 |
| 2025-10-16 | 26.91 | $13.22 | 80100 |
| 2025-10-15 | 26.05 | $13.26 | 98768 |
| 2025-10-14 | 25.35 | $13.19 | 93700 |
| 2025-10-13 | 24.78 | $13.15 | 67402 |
| 2025-10-10 | 23.99 | $13.12 | 82514 |
| 2025-10-09 | 22.97 | $13.21 | 78200 |
| 2025-10-08 | 21.55 | $13.18 | 82940 |
| 2025-10-07 | 20.20 | $13.17 | 79919 |
| 2025-10-06 | 18.83 | $13.09 | 68526 |
| 2025-10-03 | 17.63 | $13.00 | 46700 |
| 2025-10-02 | 16.53 | $12.92 | 33107 |
| 2025-10-01 | 15.43 | $13.01 | 82347 |
| 2025-09-30 | 13.91 | $12.91 | 103319 |
| 2025-09-29 | 12.59 | $12.81 | 78500 |
| 2025-09-26 | 11.46 | $12.68 | 67615 |
| 2025-09-25 | 10.72 | $12.59 | 102030 |
| 2025-09-24 | 10.09 | $12.54 | 93717 |
| 2025-09-23 | 9.70 | $12.47 | 123234 |
| 2025-09-22 | 9.70 | $12.41 | 80100 |
| 2025-09-19 | 9.69 | $12.41 | 67900 |
| 2025-09-18 | 9.96 | $12.43 | 95100 |
| 2025-09-17 | 10.35 | $12.44 | 80443 |
| 2025-09-16 | 10.75 | $12.47 | 89343 |
| 2025-09-15 | 11.26 | $12.54 | 82100 |
| 2025-09-12 | 11.31 | $12.60 | 49900 |
| 2025-09-11 | 11.14 | $12.57 | 93700 |
| 2025-09-10 | 10.95 | $12.56 | 121011 |
| 2025-09-09 | 10.88 | $12.55 | 64131 |
| 2025-09-08 | 11.16 | $12.47 | 54000 |
| 2025-09-05 | 11.44 | $12.55 | 48800 |
| 2025-09-04 | 11.55 | $12.53 | 69000 |
| 2025-09-03 | 11.87 | $12.54 | 67300 |
| 2025-09-02 | 12.29 | $12.64 | 91316 |
| 2025-08-29 | 12.80 | $12.76 | 46623 |
| 2025-08-28 | 12.49 | $12.82 | 63624 |
| 2025-08-27 | 11.83 | $12.86 | 33588 |
| 2025-08-26 | 11.26 | $12.77 | 67007 |
| 2025-08-25 | 10.87 | $12.78 | 89843 |
| 2025-08-22 | 10.46 | $12.78 | 44200 |
| 2025-08-21 | 10.11 | $12.72 | 66100 |
| 2025-08-20 | 9.78 | $12.74 | 126700 |
| 2025-08-19 | 9.47 | $12.65 | 45602 |
| 2025-08-18 | 9.58 | $12.61 | 73015 |
| 2025-08-15 | 9.70 | $12.67 | 85123 |
| 2025-08-14 | 9.68 | $12.69 | 71547 |
| 2025-08-13 | 9.53 | $12.70 | 66521 |
| 2025-08-12 | 9.36 | $12.71 | 84900 |
| 2025-08-11 | 9.19 | $12.71 | 106800 |
| 2025-08-08 | 8.41 | $12.73 | 115800 |
| 2025-08-07 | 7.68 | $12.75 | 247819 |
| 2025-08-06 | 6.92 | $12.60 | 99400 |
| 2025-08-05 | 6.75 | $12.60 | 92900 |
| 2025-08-04 | 6.44 | $12.60 | 81100 |
| 2025-08-01 | 6.29 | $12.39 | 71800 |
| 2025-07-31 | 6.46 | $12.40 | 88938 |
| 2025-07-30 | 6.73 | $12.46 | 93933 |
| 2025-07-29 | 6.79 | $12.44 | 53700 |
| 2025-07-28 | 7.04 | $12.42 | 99031 |
| 2025-07-25 | 7.29 | $12.58 | 52600 |
| 2025-07-24 | 7.38 | $12.54 | 39400 |
| 2025-07-23 | 7.75 | $12.59 | 65501 |
| 2025-07-22 | 7.85 | $12.62 | 66806 |
| 2025-07-21 | 8.11 | $12.53 | 138431 |
| 2025-07-18 | 8.37 | $12.25 | 233200 |
| 2025-07-17 | 8.65 | $12.43 | 109400 |
| 2025-07-16 | 8.53 | $12.48 | 62545 |
| 2025-07-15 | 8.58 | $12.46 | 67700 |
| 2025-07-14 | 8.64 | $12.55 | 86600 |
| 2025-07-11 | 8.35 | $12.45 | 133031 |
| 2025-07-10 | 8.05 | $12.43 | 97025 |
| 2025-07-09 | 8.32 | $12.34 | 99425 |
| 2025-07-08 | 8.24 | $12.22 | 63842 |
| 2025-07-07 | 8.15 | $12.26 | 79224 |
| 2025-07-03 | 8.33 | $12.34 | 31608 |
| 2025-07-02 | 8.61 | $12.39 | 88849 |
| 2025-07-01 | 8.91 | $12.41 | 75000 |
| 2025-06-30 | 9.38 | $12.41 | 88521 |
| 2025-06-27 | 9.87 | $12.35 | 66600 |
| 2025-06-26 | 10.24 | $12.30 | 75200 |
| 2025-06-25 | 10.68 | $12.31 | 67418 |
| 2025-06-24 | 11.14 | $12.34 | 75400 |
| 2025-06-23 | 11.51 | $12.12 | 44100 |
| 2025-06-20 | 11.27 | $12.04 | 139900 |
| 2025-06-18 | 10.68 | $12.08 | 55400 |
| 2025-06-17 | 10.31 | $12.09 | 52818 |
| 2025-06-16 | 9.98 | $12.24 | 51526 |
| 2025-06-13 | 10.10 | $12.29 | 52200 |
| 2025-06-12 | 10.11 | $12.30 | 70634 |
| 2025-06-11 | 10.28 | $12.24 | 82700 |
| 2025-06-10 | 10.27 | $12.17 | 90600 |
| 2025-06-09 | 10.26 | $12.19 | 100249 |
| 2025-06-06 | 10.21 | $12.16 | 66300 |
| 2025-06-05 | 10.03 | $12.13 | 66900 |
| 2025-06-04 | 9.84 | $12.17 | 58200 |
| 2025-06-03 | 9.81 | $12.28 | 62000 |
| 2025-06-02 | 9.80 | $12.29 | 63700 |
| 2025-05-30 | 9.70 | $12.26 | 71800 |
| 2025-05-29 | 9.46 | $12.20 | 57700 |
| 2025-05-28 | 9.52 | $12.17 | 56900 |
| 2025-05-27 | 9.58 | $12.32 | 88704 |
| 2025-05-23 | 9.99 | $12.28 | 110700 |
| 2025-05-22 | 10.00 | $12.28 | 72300 |
| 2025-05-21 | 10.34 | $12.44 | 89300 |
| 2025-05-20 | 10.42 | $12.54 | 90311 |
| 2025-05-19 | 10.50 | $12.43 | 101908 |
| 2025-05-16 | 10.88 | $12.41 | 77540 |
| 2025-05-15 | 11.28 | $12.20 | 38709 |
| 2025-05-14 | 11.50 | $12.00 | 77443 |
| 2025-05-13 | 11.28 | $12.01 | 171000 |
| 2025-05-12 | 11.37 | $12.19 | 121436 |
| 2025-05-09 | 11.77 | $12.31 | 50822 |
| 2025-05-08 | 12.31 | $12.35 | 107400 |
| 2025-05-07 | 12.78 | $12.37 | 107448 |
| 2025-05-06 | 13.32 | $12.26 | 85687 |
| 2025-05-05 | 13.84 | $12.23 | 52029 |
| 2025-05-02 | 14.23 | $12.23 | 60300 |
| 2025-05-01 | 14.75 | $12.18 | 68184 |
| 2025-04-30 | 15.31 | $12.22 | 101200 |
| 2025-04-29 | 15.75 | $12.30 | 72200 |
| 2025-04-28 | 16.47 | $12.19 | 53700 |
| 2025-04-25 | 17.01 | $12.16 | 65100 |
| 2025-04-24 | 17.59 | $12.16 | 48045 |
| 2025-04-23 | 18.06 | $12.11 | 112336 |
| 2025-04-22 | 18.57 | $12.04 | 105816 |
| 2025-04-21 | 18.89 | $11.66 | 70344 |
| 2025-04-17 | 19.01 | $12.10 | 115923 |
| 2025-04-16 | 19.52 | $11.87 | 134544 |
| 2025-04-15 | 19.79 | $11.88 | 72313 |
| 2025-04-14 | 19.83 | $11.69 | 69900 |
| 2025-04-11 | 19.42 | $11.42 | 107044 |
| 2025-04-10 | 18.11 | $11.17 | 101012 |
| 2025-04-09 | 16.70 | $11.33 | 199748 |
| 2025-04-08 | 14.94 | $10.77 | 134700 |
| 2025-04-07 | 12.88 | $10.73 | 241800 |
| 2025-04-04 | 10.71 | $11.34 | 270912 |
| 2025-04-03 | 9.47 | $12.11 | 187616 |
| 2025-04-02 | 9.72 | $12.29 | 85200 |
| 2025-04-01 | 9.51 | $12.23 | 119700 |
| 2025-03-31 | 9.51 | $12.23 | 119100 |
| 2025-03-28 | 9.57 | $12.14 | 154533 |
| 2025-03-27 | 9.78 | $12.12 | 100700 |
| 2025-03-26 | 10.03 | $12.08 | 86400 |
| 2025-03-25 | 10.50 | $12.06 | 85300 |
| 2025-03-24 | 11.01 | $12.11 | 75900 |
| 2025-03-21 | 11.24 | $12.12 | 70200 |
| 2025-03-20 | 11.62 | $12.17 | 83500 |
| 2025-03-19 | 11.95 | $12.15 | 103200 |
| 2025-03-18 | 12.36 | $12.06 | 109309 |
| 2025-03-17 | 12.89 | $12.09 | 109507 |
| 2025-03-14 | 13.44 | $11.92 | 90305 |
| 2025-03-13 | 13.58 | $11.68 | 50130 |
| 2025-03-12 | 13.22 | $11.74 | 86429 |
| 2025-03-11 | 12.83 | $11.67 | 104400 |
| 2025-03-10 | 12.45 | $11.67 | 117422 |
| 2025-03-07 | 12.02 | $11.62 | 58500 |
| 2025-03-06 | 10.94 | $11.48 | 60901 |
| 2025-03-05 | 9.69 | $11.68 | 262747 |
| 2025-03-04 | 8.38 | $11.81 | 86347 |
| 2025-03-03 | 8.40 | $11.99 | 78434 |
| 2025-02-28 | 8.72 | $11.91 | 77000 |
| 2025-02-27 | 8.50 | $11.85 | 68000 |
| 2025-02-26 | 8.69 | $11.85 | 103100 |
| 2025-02-25 | 8.90 | $12.03 | 55400 |
| 2025-02-24 | 8.87 | $12.03 | 74600 |
| 2025-02-21 | 8.70 | $12.00 | 95000 |
| 2025-02-20 | 8.85 | $11.87 | 71710 |
| 2025-02-19 | 9.30 | $11.92 | 73800 |
| 2025-02-18 | 9.68 | $11.99 | 64400 |
| 2025-02-14 | 10.09 | $11.91 | 75300 |
| 2025-02-13 | 10.44 | $11.91 | 52500 |
| 2025-02-12 | 10.90 | $11.81 | 59600 |
| 2025-02-11 | 11.26 | $11.84 | 63035 |
| 2025-02-10 | 11.52 | $11.76 | 82247 |
| 2025-02-07 | 11.68 | $11.76 | 87010 |
| 2025-02-06 | 11.85 | $11.72 | 46800 |
| 2025-02-05 | 11.95 | $11.80 | 49543 |
| 2025-02-04 | 12.17 | $11.77 | 63502 |
| 2025-02-03 | 12.38 | $11.73 | 55300 |
| 2025-01-31 | 12.73 | $11.78 | 63521 |
| 2025-01-30 | 13.40 | $11.80 | 71900 |
| 2025-01-29 | 14.11 | $11.74 | 89618 |
| 2025-01-28 | 14.59 | $11.72 | 81900 |
| 2025-01-27 | 15.06 | $11.72 | 179632 |
| 2025-01-24 | 15.53 | $11.88 | 78415 |
| 2025-01-23 | 16.22 | $11.80 | 76631 |
| 2025-01-22 | 16.95 | $11.92 | 104600 |
| 2025-01-21 | 17.31 | $12.05 | 138300 |
| 2025-01-17 | 17.50 | $11.94 | 85600 |
| 2025-01-16 | 18.09 | $11.80 | 81512 |
| 2025-01-15 | 18.90 | $11.52 | 75600 |
| 2025-01-14 | 19.16 | $11.37 | 64407 |
| 2025-01-13 | 19.43 | $11.34 | 108121 |
| 2025-01-10 | 19.26 | $11.45 | 116600 |
| 2025-01-08 | 19.40 | $11.49 | 112320 |
| 2025-01-07 | 19.04 | $11.45 | 85833 |
| 2025-01-06 | 18.84 | $11.64 | 53111 |
| 2025-01-03 | 19.23 | $11.73 | 60900 |
| 2025-01-02 | 19.72 | $11.67 | 101400 |
| 2024-12-31 | 20.24 | $11.69 | 82629 |
| 2024-12-30 | 20.63 | $11.73 | 47306 |
| 2024-12-27 | 21.16 | $11.82 | 111736 |
| 2024-12-26 | 21.87 | $11.86 | 51300 |
| 2024-12-24 | 22.31 | $11.74 | 47326 |
| 2024-12-23 | 22.61 | $11.56 | 126800 |
| 2024-12-20 | 22.31 | $11.45 | 74700 |
| 2024-12-19 | 21.16 | $11.15 | 145505 |
| 2024-12-18 | 20.01 | $11.38 | 134300 |
| 2024-12-17 | 19.05 | $11.59 | 169731 |
| 2024-12-16 | 18.43 | $11.78 | 110300 |
| 2024-12-13 | 18.61 | $11.88 | 72500 |
| 2024-12-12 | 18.91 | $11.78 | 85717 |
| 2024-12-11 | 19.17 | $11.82 | 110000 |
| 2024-12-10 | 19.67 | $11.85 | 99132 |
| 2024-12-09 | 20.26 | $11.98 | 99633 |
| 2024-12-06 | 21.31 | $12.12 | 65805 |
| 2024-12-05 | 21.84 | $12.20 | 97800 |
| 2024-12-04 | 22.28 | $12.17 | 47000 |
| 2024-12-03 | 22.62 | $12.25 | 80449 |
| 2024-12-02 | 22.64 | $12.31 | 117600 |
| 2024-11-29 | 22.66 | $12.48 | 36131 |
| 2024-11-27 | 21.73 | $12.47 | 134228 |
| 2024-11-26 | 20.74 | $12.35 | 99200 |
| 2024-11-25 | 20.00 | $12.22 | 135507 |
| 2024-11-22 | 19.37 | $12.22 | 123943 |
| 2024-11-21 | 18.84 | $12.16 | 204100 |
| 2024-11-20 | 18.43 | $12.06 | 100746 |
| 2024-11-19 | 18.35 | $12.02 | 153400 |
| 2024-11-18 | 18.26 | $12.06 | 130044 |
| 2024-11-15 | 18.17 | $11.82 | 85317 |
| 2024-11-14 | 18.68 | $11.82 | 56029 |
| 2024-11-13 | 19.21 | $11.72 | 81900 |
| 2024-11-12 | 19.78 | $11.84 | 134529 |
| 2024-11-11 | 19.74 | $11.89 | 99300 |
| 2024-11-08 | 19.86 | $11.66 | 77206 |
| 2024-11-07 | 20.59 | $11.51 | 107400 |
| 2024-11-06 | 21.44 | $11.43 | 96020 |
| 2024-11-05 | 22.23 | $11.33 | 87318 |
| 2024-11-04 | 22.32 | $11.18 | 110944 |
| 2024-11-01 | 22.03 | $11.24 | 108518 |
| 2024-10-31 | 22.02 | $11.46 | 72700 |
| 2024-10-30 | 22.42 | $11.37 | 73534 |
| 2024-10-29 | 22.83 | $11.46 | 109600 |
| 2024-10-28 | 23.64 | $11.57 | 92900 |
| 2024-10-25 | 24.88 | $11.59 | 126300 |
| 2024-10-24 | 26.06 | $11.65 | 100400 |
| 2024-10-23 | 26.85 | $11.69 | 57810 |
| 2024-10-22 | 27.73 | $11.62 | 76247 |
| 2024-10-21 | 28.76 | $11.64 | 141700 |
| 2024-10-18 | 29.76 | $11.81 | 75500 |
| 2024-10-17 | 30.08 | $11.74 | 104000 |
| 2024-10-16 | 30.41 | $11.81 | 83745 |
| 2024-10-15 | 30.52 | $11.74 | 69625 |
| 2024-10-14 | 30.84 | $11.62 | 76500 |
| 2024-10-11 | 31.37 | $11.52 | 99012 |
| 2024-10-10 | 32.39 | $11.36 | 106500 |
| 2024-10-09 | 33.76 | $11.33 | 124736 |
| 2024-10-08 | 35.48 | $11.31 | 129100 |
| 2024-10-07 | 37.16 | $11.38 | 143927 |
| 2024-10-04 | 38.59 | $11.68 | 75634 |
| 2024-10-03 | 38.58 | $11.79 | 93214 |
| 2024-10-02 | 38.31 | $11.71 | 106216 |
| 2024-10-01 | 38.02 | $11.73 | 96738 |
| 2024-09-30 | 37.65 | $11.74 | 152200 |
| 2024-09-27 | 37.27 | $11.64 | 126905 |
| 2024-09-26 | 37.31 | $11.64 | 113200 |
| 2024-09-25 | 37.18 | $11.79 | 125900 |
| 2024-09-24 | 36.60 | $11.77 | 130400 |
| 2024-09-23 | 36.08 | $11.68 | 117500 |
| 2024-09-20 | 35.78 | $11.51 | 99300 |
| 2024-09-19 | 35.70 | $11.49 | 223400 |
| 2024-09-18 | 35.63 | $11.61 | 148715 |
| 2024-09-17 | 34.63 | $11.65 | 197500 |
| 2024-09-16 | 33.58 | $11.56 | 86900 |
| 2024-09-13 | 32.69 | $11.51 | 123200 |
| 2024-09-12 | 31.89 | $11.42 | 108500 |
| 2024-09-11 | 31.25 | $11.41 | 156137 |
| 2024-09-10 | 30.62 | $11.38 | 175329 |
| 2024-09-09 | 29.57 | $11.35 | 272300 |
| 2024-09-06 | 28.57 | $11.32 | 152200 |
| 2024-09-05 | 27.57 | $11.29 | 125400 |
| 2024-09-04 | 26.63 | $11.27 | 116600 |
| 2024-09-03 | 25.71 | $11.15 | 178931 |
| 2024-08-30 | 25.01 | $11.09 | 97123 |
| 2024-08-29 | 24.41 | $11.13 | 98518 |
| 2024-08-28 | 23.72 | $11.06 | 161686 |
| 2024-08-27 | 23.12 | $11.06 | 154200 |
| 2024-08-26 | 22.50 | $11.06 | 144819 |
| 2024-08-23 | 21.88 | $10.89 | 233103 |
| 2024-08-22 | 21.50 | $10.76 | 66300 |
| 2024-08-21 | 21.59 | $10.75 | 94400 |
| 2024-08-20 | 21.69 | $10.71 | 163710 |
| 2024-08-19 | 21.79 | $10.73 | 189200 |
| 2024-08-16 | 21.90 | $10.72 | 111148 |
| 2024-08-15 | 22.30 | $10.64 | 100900 |
| 2024-08-14 | 22.79 | $10.62 | 109800 |
| 2024-08-13 | 23.54 | $10.57 | 76900 |
| 2024-08-12 | 24.37 | $10.58 | 107911 |
| 2024-08-09 | 25.27 | $10.52 | 124525 |
| 2024-08-08 | 26.45 | $10.44 | 188203 |
| 2024-08-07 | 27.63 | $10.48 | 157939 |
| 2024-08-06 | 28.87 | $10.31 | 195221 |
| 2024-08-05 | 30.08 | $10.28 | 140600 |
| 2024-08-02 | 30.53 | $10.61 | 146600 |
| 2024-08-01 | 29.59 | $10.64 | 129017 |
| 2024-07-31 | 28.91 | $10.54 | 48826 |
| 2024-07-30 | 28.29 | $10.56 | 109700 |
| 2024-07-29 | 27.75 | $10.50 | 123700 |
| 2024-07-26 | 27.18 | $10.55 | 69140 |
| 2024-07-25 | 26.23 | $10.43 | 83400 |
| 2024-07-24 | 25.37 | $10.42 | 72500 |
| 2024-07-23 | 24.68 | $10.41 | 101144 |
| 2024-07-22 | 23.95 | $10.36 | 81100 |
| 2024-07-19 | 23.42 | $10.24 | 62300 |
| 2024-07-18 | 23.10 | $10.25 | 140600 |
| 2024-07-17 | 22.39 | $10.25 | 131017 |
| 2024-07-16 | 21.80 | $10.20 | 123715 |
| 2024-07-15 | 21.07 | $10.20 | 105825 |
| 2024-07-12 | 19.97 | $10.24 | 77300 |
| 2024-07-11 | 18.86 | $10.09 | 130100 |
| 2024-07-10 | 17.93 | $9.96 | 133800 |
| 2024-07-09 | 17.50 | $9.81 | 110644 |
| 2024-07-08 | 17.42 | $9.83 | 98900 |
| 2024-07-05 | 17.22 | $9.85 | 56400 |
| 2024-07-03 | 17.09 | $9.85 | 38843 |
| 2024-07-02 | 17.04 | $9.76 | 75001 |
| 2024-07-01 | 16.90 | $9.82 | 110200 |
| 2024-06-28 | 16.57 | $9.83 | 210400 |
| 2024-06-27 | 16.22 | $9.78 | 117908 |
| 2024-06-26 | 16.43 | $9.69 | 127131 |
| 2024-06-25 | 16.69 | $9.66 | 142200 |
| 2024-06-24 | 16.84 | $9.86 | 146200 |
| 2024-06-21 | 17.12 | $9.60 | 165100 |
| 2024-06-20 | 17.97 | $9.59 | 133200 |
| 2024-06-18 | 18.58 | $9.51 | 101931 |
| 2024-06-17 | 19.10 | $9.60 | 106700 |
| 2024-06-14 | 19.79 | $9.79 | 107036 |
| 2024-06-13 | 20.34 | $9.87 | 70629 |
| 2024-06-12 | 20.64 | $9.87 | 58735 |
| 2024-06-11 | 20.78 | $9.88 | 57000 |
| 2024-06-10 | 20.93 | $9.96 | 85500 |
| 2024-06-07 | 20.82 | $9.95 | 92200 |
| 2024-06-06 | 20.65 | $9.99 | 71427 |
| 2024-06-05 | 20.35 | $10.05 | 110800 |
| 2024-06-04 | 20.35 | $10.07 | 107300 |
| 2024-06-03 | 20.41 | $9.98 | 58400 |
| 2024-05-31 | 20.49 | $10.00 | 173710 |
| 2024-05-30 | 20.74 | $9.71 | 68100 |
| 2024-05-29 | 21.71 | $9.61 | 94200 |
| 2024-05-28 | 22.81 | $9.75 | 122200 |
| 2024-05-24 | 23.65 | $9.83 | 158500 |
| 2024-05-23 | 24.10 | $9.87 | 131134 |
| 2024-05-22 | 24.39 | $10.02 | 257438 |
| 2024-05-21 | 24.06 | $10.26 | 130047 |
| 2024-05-20 | 22.83 | $10.16 | 157226 |
| 2024-05-17 | 21.61 | $10.22 | 142100 |
| 2024-05-16 | 20.38 | $10.12 | 91311 |
| 2024-05-15 | 19.27 | $10.03 | 209700 |
| 2024-05-14 | 18.14 | $9.98 | 95843 |
| 2024-05-13 | 17.23 | $9.91 | 153700 |
| 2024-05-10 | 16.28 | $9.92 | 165400 |
| 2024-05-09 | 15.12 | $9.95 | 175600 |
| 2024-05-08 | 14.02 | $9.82 | 117419 |
| 2024-05-07 | 13.25 | $9.69 | 159607 |
| 2024-05-06 | 12.71 | $9.59 | 105100 |
| 2024-05-03 | 12.51 | $9.49 | 110414 |
| 2024-05-02 | 12.53 | $9.43 | 92013 |
| 2024-05-01 | 12.73 | $9.38 | 184500 |
| 2024-04-30 | 13.05 | $9.30 | 172124 |
| 2024-04-29 | 13.52 | $9.39 | 123200 |
| 2024-04-26 | 13.79 | $9.36 | 79132 |
| 2024-04-25 | 14.03 | $9.43 | 69800 |
| 2024-04-24 | 14.38 | $9.46 | 220400 |
| 2024-04-23 | 14.52 | $9.46 | 145219 |
| 2024-04-22 | 14.68 | $9.37 | 81300 |
| 2024-04-19 | 15.16 | $9.23 | 149100 |
| 2024-04-18 | 15.94 | $9.09 | 75831 |
| 2024-04-17 | 16.08 | $8.93 | 136103 |
| 2024-04-16 | 15.69 | $8.88 | 150584 |
| 2024-04-15 | 14.91 | $8.85 | 90526 |
| 2024-04-12 | 14.39 | $8.95 | 116036 |
| 2024-04-11 | 14.15 | $9.10 | 108600 |
| 2024-04-10 | 14.09 | $9.15 | 165021 |
| 2024-04-09 | 14.51 | $9.41 | 83200 |
| 2024-04-08 | 14.50 | $9.40 | 77141 |
| 2024-04-05 | 14.60 | $9.36 | 147200 |
| 2024-04-04 | 14.71 | $9.47 | 293023 |
| 2024-04-03 | 14.37 | $9.42 | 138602 |
| 2024-04-02 | 14.19 | $9.50 | 133612 |
| 2024-04-01 | 13.95 | $9.46 | 160700 |
| 2024-03-28 | 13.70 | $9.56 | 292907 |
| 2024-03-27 | 13.05 | $9.43 | 217537 |
| 2024-03-26 | 12.88 | $9.19 | 167300 |
| 2024-03-25 | 13.34 | $9.21 | 147000 |
| 2024-03-22 | 13.77 | $9.17 | 135700 |
| 2024-03-21 | 14.22 | $9.25 | 95400 |
| 2024-03-20 | 14.33 | $9.23 | 162200 |
| 2024-03-19 | 14.45 | $9.26 | 82710 |
| 2024-03-18 | 14.79 | $9.17 | 103745 |
| 2024-03-15 | 15.54 | $9.14 | 87600 |
| 2024-03-14 | 16.32 | $9.13 | 157400 |
| 2024-03-13 | 17.15 | $9.46 | 125100 |
| 2024-03-12 | 16.28 | $9.46 | 204349 |
| 2024-03-11 | 15.36 | $9.46 | 195000 |
| 2024-03-08 | 14.82 | $9.42 | 153536 |
| 2024-03-07 | 14.07 | $9.44 | 127507 |
| 2024-03-06 | 13.22 | $9.36 | 147600 |
| 2024-03-05 | 12.45 | $9.24 | 184002 |
| 2024-03-04 | 11.77 | $9.22 | 155729 |
| 2024-03-01 | 11.70 | $9.16 | 137800 |
| 2024-02-29 | 11.83 | $9.11 | 124110 |
| 2024-02-28 | 11.98 | $9.00 | 104300 |
| 2024-02-27 | 12.42 | $9.04 | 80911 |
| 2024-02-26 | 12.92 | $8.99 | 160700 |
| 2024-02-23 | 13.46 | $9.15 | 76100 |
| 2024-02-22 | 13.28 | $9.11 | 121501 |
| 2024-02-21 | 13.23 | $9.13 | 133537 |
| 2024-02-20 | 13.30 | $9.04 | 130200 |
| 2024-02-16 | 13.48 | $9.00 | 150341 |
| 2024-02-15 | 14.06 | $8.99 | 112400 |
| 2024-02-14 | 14.75 | $8.89 | 98300 |
| 2024-02-13 | 15.20 | $8.79 | 119400 |
| 2024-02-12 | 15.30 | $8.89 | 159096 |
| 2024-02-09 | 15.59 | $8.75 | 135342 |
| 2024-02-08 | 15.31 | $8.73 | 186939 |
| 2024-02-07 | 15.02 | $8.83 | 207100 |
| 2024-02-06 | 14.95 | $8.87 | 116414 |
| 2024-02-05 | 15.12 | $8.85 | 179715 |
| 2024-02-02 | 15.21 | $8.92 | 224601 |
| 2024-02-01 | 15.56 | $9.13 | 115321 |
| 2024-01-31 | 16.26 | $8.92 | 129238 |
| 2024-01-30 | 16.71 | $9.00 | 151013 |
| 2024-01-29 | 17.00 | $9.01 | 147834 |
| 2024-01-26 | 17.03 | $8.90 | 170113 |
| 2024-01-25 | 16.52 | $8.84 | 121900 |
| 2024-01-24 | 16.01 | $8.84 | 159700 |
| 2024-01-23 | 15.50 | $8.83 | 208851 |
| 2024-01-22 | 14.93 | $8.94 | 151900 |
| 2024-01-19 | 14.59 | $8.98 | 174200 |
| 2024-01-18 | 14.30 | $9.05 | 154102 |
| 2024-01-17 | 14.14 | $9.16 | 152400 |
| 2024-01-16 | 14.20 | $9.21 | 139700 |
| 2024-01-12 | 14.66 | $9.46 | 145700 |
| 2024-01-11 | 15.00 | $9.45 | 112402 |
| 2024-01-10 | 15.36 | $9.63 | 132900 |
| 2024-01-09 | 15.04 | $9.58 | 91649 |
| 2024-01-08 | 14.85 | $9.60 | 156200 |
| 2024-01-05 | 14.66 | $9.52 | 184900 |
| 2024-01-04 | 14.73 | $9.38 | 120500 |
| 2024-01-03 | 15.09 | $9.38 | 193806 |
| 2024-01-02 | 15.53 | $9.35 | 216429 |
| 2023-12-29 | 16.20 | $9.17 | 268919 |
| 2023-12-28 | 16.75 | $9.20 | 277500 |
| 2023-12-27 | 17.54 | $9.20 | 258925 |
| 2023-12-26 | 18.34 | $9.18 | 243300 |
| 2023-12-22 | 19.07 | $9.11 | 217207 |
| 2023-12-21 | 19.81 | $9.06 | 264119 |
| 2023-12-20 | 20.45 | $9.13 | 157402 |
| 2023-12-19 | 21.45 | $9.26 | 228106 |
| 2023-12-18 | 22.42 | $9.25 | 165700 |
| 2023-12-15 | 23.27 | $9.32 | 198000 |
| 2023-12-14 | 24.17 | $9.52 | 217800 |
| 2023-12-13 | 24.08 | $9.60 | 176100 |
| 2023-12-12 | 24.01 | $9.32 | 135646 |
| 2023-12-11 | 24.45 | $9.38 | 100500 |
| 2023-12-08 | 24.70 | $9.38 | 84909 |
| 2023-12-07 | 24.97 | $9.40 | 148900 |
| 2023-12-06 | 25.05 | $9.49 | 121200 |
| 2023-12-05 | 24.82 | $9.54 | 94107 |
| 2023-12-04 | 24.38 | $9.63 | 152450 |
| 2023-12-01 | 23.62 | $9.64 | 150600 |
| 2023-11-30 | 22.82 | $9.53 | 205523 |
| 2023-11-29 | 22.28 | $9.47 | 242700 |
| 2023-11-28 | 21.63 | $9.50 | 255104 |
| 2023-11-27 | 21.02 | $9.42 | 208047 |
| 2023-11-24 | 20.56 | $9.32 | 76133 |
| 2023-11-22 | 20.36 | $9.19 | 65600 |
| 2023-11-21 | 20.42 | $9.14 | 119425 |
| 2023-11-20 | 20.55 | $9.13 | 112506 |
| 2023-11-17 | 20.66 | $9.17 | 117300 |
| 2023-11-16 | 20.81 | $9.03 | 155900 |
| 2023-11-15 | 21.24 | $8.89 | 187121 |
| 2023-11-14 | 21.69 | $8.95 | 142400 |
| 2023-11-13 | 22.39 | $8.59 | 115643 |
| 2023-11-10 | 23.10 | $8.57 | 107512 |
| 2023-11-09 | 23.82 | $8.49 | 225600 |
| 2023-11-08 | 24.59 | $8.57 | 323900 |
| 2023-11-07 | 25.52 | $8.59 | 257900 |
| 2023-11-06 | 26.51 | $8.76 | 128200 |
| 2023-11-03 | 27.45 | $8.90 | 195300 |
| 2023-11-02 | 28.26 | $8.71 | 390800 |
| 2023-11-01 | 29.71 | $8.41 | 292900 |
| 2023-10-31 | 30.31 | $8.27 | 146237 |
| 2023-10-30 | 30.45 | $8.19 | 164700 |
| 2023-10-27 | 30.56 | $8.16 | 162400 |
| 2023-10-26 | 30.67 | $8.29 | 130816 |
| 2023-10-25 | 30.89 | $8.24 | 153200 |
| 2023-10-24 | 31.14 | $8.30 | 194900 |
| 2023-10-23 | 31.51 | $8.29 | 146100 |
| 2023-10-20 | 31.79 | $8.35 | 122939 |
| 2023-10-19 | 32.29 | $8.48 | 105804 |
| 2023-10-18 | 33.11 | $8.61 | 166300 |
| 2023-10-17 | 34.26 | $8.89 | 211800 |
| 2023-10-16 | 36.02 | $8.94 | 176213 |
| 2023-10-13 | 37.88 | $8.77 | 273500 |
| 2023-10-12 | 39.47 | $8.80 | 269330 |
| 2023-10-11 | 40.90 | $8.65 | 170241 |
| 2023-10-10 | 41.94 | $8.40 | 80800 |
| 2023-10-09 | 42.30 | $8.22 | 161000 |
| 2023-10-06 | 41.82 | $8.16 | 181710 |
| 2023-10-05 | 41.18 | $8.02 | 272900 |
| 2023-10-04 | 39.92 | $8.03 | 217116 |
| 2023-10-03 | 38.59 | $8.06 | 298846 |
| 2023-10-02 | 37.28 | $8.28 | 347922 |
| 2023-09-29 | 36.21 | $8.62 | 248100 |
| 2023-09-28 | 35.54 | $8.50 | 239300 |
| 2023-09-27 | 34.33 | $8.53 | 227200 |
| 2023-09-26 | 33.14 | $8.64 | 253300 |
| 2023-09-25 | 32.01 | $8.90 | 167000 |
| 2023-09-22 | 31.24 | $8.91 | 281433 |
| 2023-09-21 | 30.56 | $8.96 | 104829 |
| 2023-09-20 | 30.03 | $9.03 | 275830 |
| 2023-09-19 | 29.62 | $9.00 | 146139 |
| 2023-09-18 | 29.02 | $9.06 | 100326 |
| 2023-09-15 | 28.39 | $9.11 | 112100 |
| 2023-09-14 | 27.93 | $9.14 | 225844 |
| 2023-09-13 | 27.46 | $9.24 | 127433 |
| 2023-09-12 | 27.65 | $9.20 | 112327 |
| 2023-09-11 | 27.49 | $9.16 | 100826 |
| 2023-09-08 | 27.34 | $9.20 | 134320 |
| 2023-09-07 | 26.98 | $9.16 | 204600 |
| 2023-09-06 | 26.60 | $9.13 | 196200 |
| 2023-09-05 | 26.00 | $9.25 | 122841 |
| 2023-09-01 | 25.73 | $9.39 | 163613 |
| 2023-08-31 | 25.67 | $9.41 | 160200 |
| 2023-08-30 | 25.78 | $9.54 | 147500 |
| 2023-08-29 | 26.31 | $9.57 | 135538 |
| 2023-08-28 | 26.86 | $9.56 | 150900 |
| 2023-08-25 | 27.27 | $9.53 | 138234 |
| 2023-08-24 | 27.76 | $9.52 | 96713 |
| 2023-08-23 | 28.27 | $9.60 | 123300 |
| 2023-08-22 | 28.52 | $9.59 | 99407 |
| 2023-08-21 | 28.57 | $9.56 | 92800 |
| 2023-08-18 | 28.54 | $9.57 | 224500 |
| 2023-08-17 | 28.39 | $9.54 | 95838 |
| 2023-08-16 | 28.37 | $9.58 | 87620 |
| 2023-08-15 | 28.45 | $9.63 | 103100 |
| 2023-08-14 | 28.64 | $9.77 | 116802 |
| 2023-08-11 | 29.14 | $9.85 | 107300 |
| 2023-08-10 | 29.67 | $9.82 | 239300 |
| 2023-08-09 | 30.31 | $9.88 | 218947 |
| 2023-08-08 | 30.86 | $9.68 | 149317 |
| 2023-08-07 | 30.51 | $9.62 | 106400 |
| 2023-08-04 | 30.22 | $9.63 | 190535 |
| 2023-08-03 | 29.94 | $9.66 | 261900 |
| 2023-08-02 | 29.70 | $9.81 | 151508 |
| 2023-08-01 | 29.70 | $9.90 | 173900 |
| 2023-07-31 | 29.95 | $10.06 | 197506 |
| 2023-07-28 | 30.32 | $10.01 | 166610 |
| 2023-07-27 | 30.72 | $10.02 | 166449 |
| 2023-07-26 | 31.19 | $10.11 | 151619 |
| 2023-07-25 | 31.76 | $10.05 | 125136 |
| 2023-07-24 | 32.06 | $10.01 | 198328 |
| 2023-07-21 | 32.30 | $9.97 | 168000 |
| 2023-07-20 | 32.46 | $9.96 | 152620 |
| 2023-07-19 | 32.50 | $9.93 | 141700 |
| 2023-07-18 | 32.53 | $9.87 | 258609 |
| 2023-07-17 | 32.52 | $9.94 | 135500 |
| 2023-07-14 | 32.58 | $9.95 | 115801 |
| 2023-07-13 | 32.72 | $10.08 | 136621 |
| 2023-07-12 | 32.97 | $10.00 | 220205 |
| 2023-07-11 | 33.24 | $9.99 | 111000 |
| 2023-07-10 | 33.21 | $9.96 | 108404 |
| 2023-07-07 | 33.16 | $9.97 | 108800 |
| 2023-07-06 | 33.11 | $9.96 | 124400 |
| 2023-07-05 | 33.03 | $10.13 | 344637 |
| 2023-07-03 | 33.02 | $9.99 | 171909 |
| 2023-06-30 | 32.56 | $9.73 | 312900 |
| 2023-06-29 | 31.59 | $9.51 | 329100 |
| 2023-06-28 | 30.23 | $9.56 | 260602 |
| 2023-06-27 | 28.79 | $9.63 | 247700 |
| 2023-06-26 | 27.36 | $9.64 | 298905 |
| 2023-06-23 | 25.85 | $9.66 | 569900 |
| 2023-06-22 | 24.26 | $9.54 | 726300 |
| 2023-06-21 | 22.29 | $9.67 | 578600 |
| 2023-06-20 | 20.35 | $9.84 | 753900 |
| 2023-06-16 | 18.38 | $10.13 | 1.5M |
| 2023-06-15 | 16.40 | $12.72 | 156905 |
| 2023-06-14 | 17.10 | $12.47 | 78327 |
| 2023-06-13 | 17.54 | $12.76 | 89542 |
| 2023-06-12 | 18.21 | $12.75 | 67031 |
| 2023-06-09 | 18.84 | $12.88 | 43614 |
| 2023-06-08 | 19.09 | $13.00 | 97637 |
| 2023-06-07 | 19.28 | $12.95 | 141709 |
| 2023-06-06 | 19.66 | $12.88 | 62726 |
| 2023-06-05 | 20.16 | $12.74 | 72872 |
| 2023-06-02 | 21.00 | $12.60 | 88300 |
| 2023-06-01 | 21.99 | $12.25 | 98700 |
| 2023-05-31 | 21.93 | $12.03 | 107000 |
| 2023-05-30 | 21.20 | $12.00 | 75814 |
| 2023-05-26 | 20.71 | $12.05 | 81200 |
| 2023-05-25 | 19.96 | $11.97 | 127500 |
| 2023-05-24 | 19.17 | $12.15 | 82700 |
| 2023-05-23 | 18.73 | $12.20 | 117031 |
| 2023-05-22 | 18.56 | $12.19 | 60100 |
| 2023-05-19 | 18.27 | $12.25 | 29700 |
| 2023-05-18 | 18.22 | $12.25 | 45919 |
| 2023-05-17 | 17.95 | $12.25 | 42444 |
| 2023-05-16 | 17.67 | $12.21 | 79400 |
| 2023-05-15 | 17.40 | $12.42 | 62821 |
| 2023-05-12 | 17.43 | $12.51 | 45242 |
| 2023-05-11 | 17.21 | $12.43 | 57543 |
| 2023-05-10 | 16.91 | $12.56 | 38019 |
| 2023-05-09 | 16.80 | $12.48 | 59200 |
| 2023-05-08 | 16.40 | $12.50 | 43900 |
| 2023-05-05 | 16.06 | $12.54 | 42316 |
| 2023-05-04 | 15.71 | $12.30 | 89348 |
| 2023-05-03 | 14.91 | $12.30 | 64100 |
| 2023-05-02 | 14.26 | $12.48 | 69932 |
| 2023-05-01 | 13.77 | $12.71 | 61904 |
| 2023-04-28 | 13.63 | $12.75 | 42600 |
| 2023-04-27 | 13.43 | $12.65 | 83548 |
| 2023-04-26 | 12.88 | $12.58 | 82400 |
| 2023-04-25 | 12.43 | $12.80 | 80721 |
| 2023-04-24 | 12.30 | $13.02 | 36541 |
| 2023-04-21 | 12.64 | $12.98 | 50704 |
| 2023-04-20 | 13.00 | $13.01 | 50500 |
| 2023-04-19 | 13.40 | $13.03 | 54200 |
| 2023-04-18 | 13.78 | $13.00 | 67616 |
| 2023-04-17 | 14.10 | $13.01 | 71000 |
| 2023-04-14 | 14.44 | $13.09 | 91900 |
| 2023-04-13 | 14.97 | $13.25 | 76300 |
| 2023-04-12 | 15.64 | $13.34 | 48811 |
| 2023-04-11 | 16.20 | $13.42 | 55947 |
| 2023-04-10 | 16.62 | $13.38 | 73139 |
| 2023-04-06 | 17.26 | $13.44 | 50706 |
| 2023-04-05 | 17.66 | $13.47 | 63707 |
| 2023-04-04 | 18.17 | $13.26 | 46028 |
| 2023-04-03 | 19.07 | $13.31 | 67600 |
| 2023-03-31 | 19.84 | $13.33 | 200502 |
| 2023-03-30 | 20.65 | $12.98 | 88100 |
| 2023-03-29 | 21.00 | $12.74 | 92216 |
| 2023-03-28 | 21.12 | $12.51 | 73400 |
| 2023-03-27 | 20.80 | $12.41 | 109438 |
| 2023-03-24 | 19.96 | $12.21 | 107800 |
| 2023-03-23 | 18.32 | $12.04 | 146400 |
| 2023-03-22 | 16.62 | $12.36 | 228200 |
| 2023-03-21 | 15.22 | $12.71 | 179500 |
| 2023-03-20 | 14.20 | $12.90 | 98120 |
| 2023-03-17 | 13.41 | $12.99 | 190347 |
| 2023-03-16 | 12.57 | $13.33 | 87405 |
| 2023-03-15 | 12.02 | $13.13 | 125608 |
| 2023-03-14 | 11.42 | $13.52 | 85432 |
| 2023-03-13 | 11.54 | $13.65 | 179228 |
| 2023-03-10 | 11.75 | $13.60 | 133312 |
| 2023-03-09 | 12.30 | $13.78 | 106300 |
| 2023-03-08 | 12.55 | $13.99 | 50749 |
| 2023-03-07 | 12.80 | $13.82 | 87208 |
| 2023-03-06 | 13.14 | $13.97 | 64706 |
| 2023-03-03 | 13.01 | $13.92 | 74300 |
| 2023-03-02 | 13.07 | $13.71 | 61300 |
| 2023-03-01 | 13.69 | $13.62 | 74342 |
| 2023-02-28 | 14.18 | $13.65 | 61800 |
| 2023-02-27 | 14.69 | $13.80 | 71100 |
| 2023-02-24 | 14.80 | $13.87 | 63424 |
| 2023-02-23 | 15.01 | $13.86 | 58800 |
| 2023-02-22 | 15.05 | $13.76 | 58600 |
| 2023-02-21 | 15.14 | $13.81 | 119900 |
| 2023-02-17 | 15.36 | $13.73 | 60432 |
| 2023-02-16 | 15.46 | $13.74 | 58900 |
| 2023-02-15 | 15.57 | $13.77 | 58210 |
| 2023-02-14 | 15.86 | $13.72 | 68430 |
| 2023-02-13 | 16.19 | $13.71 | 132519 |
| 2023-02-10 | 16.52 | $13.68 | 46720 |
| 2023-02-09 | 17.37 | $13.49 | 55000 |
| 2023-02-08 | 18.07 | $13.66 | 40900 |
| 2023-02-07 | 18.52 | $13.87 | 42947 |
| 2023-02-06 | 18.91 | $13.80 | 69716 |
| 2023-02-03 | 19.14 | $13.84 | 67545 |
| 2023-02-02 | 19.17 | $14.12 | 41802 |
| 2023-02-01 | 18.55 | $14.15 | 80800 |
| 2023-01-31 | 17.93 | $14.04 | 50900 |
| 2023-01-30 | 17.54 | $13.84 | 50529 |
| 2023-01-27 | 17.34 | $13.90 | 77009 |
| 2023-01-26 | 17.11 | $13.86 | 61300 |
| 2023-01-25 | 17.00 | $13.73 | 96200 |
| 2023-01-24 | 16.99 | $13.86 | 92300 |
| 2023-01-23 | 16.70 | $13.95 | 74600 |
| 2023-01-20 | 16.56 | $13.83 | 34844 |
| 2023-01-19 | 16.73 | $13.65 | 54123 |
| 2023-01-18 | 17.18 | $13.69 | 60300 |
| 2023-01-17 | 17.24 | $14.02 | 57231 |
| 2023-01-13 | 16.50 | $14.01 | 87700 |
| 2023-01-12 | 15.78 | $14.15 | 97214 |
| 2023-01-11 | 14.58 | $14.16 | 63049 |
| 2023-01-10 | 13.46 | $14.05 | 41600 |
| 2023-01-09 | 12.46 | $13.95 | 93319 |
| 2023-01-06 | 11.40 | $13.81 | 79800 |
| 2023-01-05 | 10.63 | $13.37 | 66100 |
| 2023-01-04 | 10.10 | $13.71 | 71900 |
| 2023-01-03 | 9.43 | $13.46 | 76111 |
| 2022-12-30 | 9.01 | $13.51 | 234600 |
| 2022-12-29 | 8.57 | $13.58 | 73918 |
| 2022-12-28 | 8.47 | $13.36 | 106641 |
| 2022-12-27 | 8.39 | $13.48 | 61849 |
| 2022-12-23 | 8.51 | $13.51 | 93400 |
| 2022-12-22 | 8.64 | $13.18 | 127600 |
| 2022-12-21 | 8.81 | $13.29 | 71948 |
| 2022-12-20 | 9.25 | $12.83 | 70600 |
| 2022-12-19 | 8.86 | $12.73 | 77300 |
| 2022-12-16 | 8.50 | $12.86 | 120117 |
| 2022-12-15 | 8.13 | $13.10 | 99800 |
| 2022-12-14 | 8.28 | $13.33 | 89849 |
| 2022-12-13 | 8.63 | $13.60 | 162834 |
| 2022-12-12 | 8.46 | $13.44 | 171907 |
| 2022-12-09 | 8.71 | $13.20 | 74300 |
| 2022-12-08 | 8.61 | $13.28 | 106505 |
| 2022-12-07 | 8.57 | $13.31 | 86213 |
| 2022-12-06 | 8.57 | $13.33 | 56800 |
| 2022-12-05 | 8.49 | $13.39 | 75303 |
| 2022-12-02 | 8.67 | $13.75 | 44800 |
| 2022-12-01 | 9.01 | $13.70 | 89400 |
| 2022-11-30 | 9.26 | $13.60 | 128300 |
| 2022-11-29 | 9.65 | $13.35 | 57700 |
| 2022-11-28 | 9.72 | $13.45 | 73612 |
| 2022-11-25 | 10.13 | $13.51 | 33209 |
| 2022-11-23 | 10.56 | $13.50 | 72012 |
| 2022-11-22 | 11.02 | $13.46 | 55145 |
| 2022-11-21 | 11.50 | $13.38 | 69000 |
| 2022-11-18 | 11.72 | $13.50 | 63445 |
| 2022-11-17 | 11.96 | $13.31 | 80552 |
| 2022-11-16 | 12.18 | $13.51 | 37900 |
| 2022-11-15 | 12.71 | $13.44 | 70601 |
| 2022-11-14 | 13.26 | $13.59 | 59636 |
| 2022-11-11 | 13.63 | $13.91 | 55500 |
| 2022-11-10 | 13.86 | $13.83 | 60300 |
| 2022-11-09 | 14.13 | $13.13 | 44408 |
| 2022-11-08 | 14.51 | $13.47 | 39000 |
| 2022-11-07 | 15.20 | $13.33 | 61400 |
| 2022-11-04 | 15.94 | $13.50 | 47706 |
| 2022-11-03 | 16.74 | $13.36 | 38117 |
| 2022-11-02 | 17.51 | $13.29 | 54500 |
| 2022-11-01 | 18.05 | $13.40 | 49615 |
| 2022-10-31 | 18.86 | $13.26 | 63100 |
| 2022-10-28 | 19.80 | $13.34 | 89500 |
| 2022-10-27 | 20.71 | $13.10 | 64350 |
| 2022-10-26 | 21.51 | $13.00 | 65200 |
| 2022-10-25 | 22.00 | $12.88 | 66300 |
| 2022-10-24 | 22.15 | $12.64 | 48400 |
| 2022-10-21 | 22.07 | $12.70 | 71843 |
| 2022-10-20 | 22.01 | $12.69 | 78827 |
| 2022-10-19 | 21.95 | $12.82 | 59336 |
| 2022-10-18 | 22.02 | $12.89 | 63900 |
| 2022-10-17 | 22.14 | $12.67 | 80604 |
| 2022-10-14 | 21.81 | $12.30 | 114834 |
| 2022-10-13 | 21.47 | $12.71 | 122925 |
| 2022-10-12 | 20.66 | $12.39 | 102724 |
| 2022-10-11 | 20.16 | $12.60 | 74100 |
| 2022-10-10 | 19.76 | $12.69 | 79700 |
| 2022-10-07 | 19.45 | $12.70 | 67400 |
| 2022-10-06 | 19.11 | $12.97 | 51020 |
| 2022-10-05 | 19.14 | $13.46 | 56700 |
| 2022-10-04 | 19.77 | $13.81 | 65029 |
| 2022-10-03 | 20.42 | $13.25 | 74500 |
| 2022-09-30 | 20.16 | $12.80 | 204501 |
| 2022-09-29 | 19.71 | $12.95 | 81943 |
| 2022-09-28 | 19.02 | $13.18 | 155006 |
| 2022-09-27 | 18.29 | $12.66 | 88721 |
| 2022-09-26 | 17.02 | $12.77 | 165706 |
| 2022-09-23 | 15.74 | $13.13 | 132412 |
| 2022-09-22 | 14.59 | $13.74 | 62900 |
| 2022-09-21 | 14.24 | $13.99 | 62427 |
| 2022-09-20 | 14.24 | $14.04 | 56335 |
| 2022-09-19 | 14.03 | $14.20 | 61742 |
| 2022-09-16 | 13.98 | $14.26 | 63342 |
| 2022-09-15 | 14.04 | $14.52 | 125700 |
| 2022-09-14 | 14.67 | $14.95 | 66500 |
| 2022-09-13 | 14.83 | $15.23 | 97300 |
| 2022-09-12 | 14.14 | $15.45 | 98323 |
| 2022-09-09 | 13.39 | $15.27 | 59100 |
| 2022-09-08 | 12.98 | $15.07 | 23000 |
| 2022-09-07 | 12.90 | $15.05 | 57821 |
| 2022-09-06 | 12.83 | $14.82 | 49500 |
| 2022-09-02 | 13.30 | $14.79 | 70200 |
| 2022-09-01 | 13.80 | $14.74 | 35400 |
| 2022-08-31 | 14.26 | $14.64 | 71129 |
| 2022-08-30 | 14.60 | $14.60 | 88218 |
| 2022-08-29 | 15.01 | $14.91 | 51400 |
| 2022-08-26 | 15.59 | $14.89 | 77540 |
| 2022-08-25 | 16.16 | $15.30 | 43200 |
| 2022-08-24 | 16.07 | $15.12 | 41106 |
| 2022-08-23 | 16.43 | $14.87 | 42300 |
| 2022-08-22 | 17.14 | $14.87 | 100502 |
| 2022-08-19 | 17.87 | $15.08 | 41429 |
| 2022-08-18 | 18.03 | $15.14 | 50204 |
| 2022-08-17 | 18.01 | $15.00 | 50500 |
| 2022-08-16 | 18.09 | $15.20 | 76800 |
| 2022-08-15 | 17.95 | $15.08 | 78700 |
| 2022-08-12 | 17.99 | $15.06 | 75812 |
| 2022-08-11 | 17.85 | $14.93 | 68500 |
| 2022-08-10 | 17.80 | $14.93 | 81700 |
| 2022-08-09 | 17.82 | $14.79 | 65449 |
| 2022-08-08 | 18.14 | $14.64 | 63634 |
| 2022-08-05 | 18.55 | $14.57 | 40620 |
| 2022-08-04 | 18.78 | $14.70 | 44200 |
| 2022-08-03 | 18.73 | $14.70 | 43620 |
| 2022-08-02 | 18.81 | $14.64 | 85100 |
| 2022-08-01 | 18.94 | $14.57 | 49906 |
| 2022-07-29 | 19.25 | $14.55 | 81027 |
| 2022-07-28 | 19.58 | $14.29 | 127500 |
| 2022-07-27 | 20.39 | $14.18 | 46800 |
| 2022-07-26 | 21.37 | $14.15 | 35210 |
| 2022-07-25 | 22.46 | $14.12 | 25721 |
| 2022-07-22 | 23.39 | $13.95 | 80235 |
| 2022-07-21 | 24.20 | $13.59 | 47729 |
| 2022-07-20 | 24.54 | $13.72 | 64700 |
| 2022-07-19 | 25.01 | $13.66 | 43900 |
| 2022-07-18 | 25.29 | $13.40 | 44122 |
| 2022-07-15 | 25.30 | $13.36 | 37900 |
| 2022-07-14 | 25.12 | $13.25 | 45900 |
| 2022-07-13 | 24.93 | $13.41 | 45534 |
| 2022-07-12 | 24.66 | $13.21 | 89300 |
| 2022-07-11 | 24.47 | $13.48 | 48100 |
| 2022-07-08 | 24.54 | $13.55 | 69200 |
| 2022-07-07 | 24.67 | $13.68 | 83132 |
| 2022-07-06 | 24.94 | $13.58 | 68800 |
| 2022-07-05 | 25.15 | $13.63 | 75100 |
| 2022-07-01 | 25.46 | $14.08 | 63900 |
| 2022-06-30 | 26.05 | $13.90 | 190020 |
| 2022-06-29 | 26.68 | $13.68 | 82400 |
| 2022-06-28 | 26.82 | $13.67 | 102829 |
| 2022-06-27 | 27.12 | $13.49 | 73000 |
| 2022-06-24 | 26.62 | $13.27 | 72500 |
| 2022-06-23 | 25.90 | $12.75 | 132200 |
| 2022-06-22 | 23.91 | $12.52 | 114500 |
| 2022-06-21 | 21.81 | $12.91 | 114500 |
| 2022-06-17 | 19.75 | $12.71 | 172717 |
| 2022-06-16 | 17.58 | $13.07 | 226800 |
| 2022-06-15 | 15.58 | $13.81 | 148400 |
| 2022-06-14 | 13.92 | $13.47 | 255737 |
| 2022-06-13 | 12.17 | $14.75 | 322230 |
| 2022-06-10 | 11.05 | $15.12 | 94700 |
| 2022-06-09 | 10.89 | $14.96 | 89525 |
| 2022-06-08 | 10.88 | $15.24 | 81607 |
| 2022-06-07 | 11.09 | $15.37 | 52600 |
| 2022-06-06 | 11.31 | $15.13 | 109300 |
| 2022-06-03 | 11.43 | $15.23 | 44526 |
| 2022-06-02 | 11.92 | $15.29 | 65300 |
| 2022-06-01 | 12.44 | $15.25 | 85400 |
| 2022-05-31 | 12.99 | $15.29 | 60800 |
| 2022-05-27 | 13.48 | $15.59 | 78321 |
| 2022-05-26 | 13.74 | $15.35 | 130300 |
| 2022-05-25 | 14.36 | $15.27 | 102519 |
| 2022-05-24 | 14.91 | $15.09 | 78692 |
| 2022-05-23 | 15.15 | $14.98 | 92000 |
| 2022-05-20 | 15.72 | $14.95 | 66900 |
| 2022-05-19 | 16.10 | $14.97 | 148238 |
| 2022-05-18 | 16.46 | $14.71 | 75300 |
| 2022-05-17 | 17.03 | $14.91 | 60746 |
| 2022-05-16 | 17.43 | $14.51 | 72300 |
| 2022-05-13 | 17.30 | $14.44 | 69738 |
| 2022-05-12 | 16.94 | $14.24 | 65072 |
| 2022-05-11 | 16.56 | $14.57 | 93500 |
| 2022-05-10 | 16.57 | $14.40 | 95334 |
| 2022-05-09 | 16.50 | $14.71 | 55400 |
| 2022-05-06 | 16.09 | $14.80 | 100819 |
| 2022-05-05 | 15.66 | $14.45 | 69200 |
| 2022-05-04 | 14.96 | $14.77 | 53612 |
| 2022-05-03 | 14.64 | $14.51 | 78617 |
| 2022-05-02 | 14.16 | $14.24 | 90900 |
| 2022-04-29 | 12.70 | $14.23 | 82100 |
| 2022-04-28 | 11.40 | $14.82 | 53749 |
| 2022-04-27 | 10.91 | $14.76 | 97600 |
| 2022-04-26 | 10.34 | $14.60 | 64800 |
| 2022-04-25 | 9.49 | $14.73 | 83600 |
| 2022-04-22 | 8.41 | $14.97 | 99136 |
| 2022-04-21 | 7.96 | $15.24 | 121000 |
| 2022-04-20 | 8.27 | $15.45 | 95217 |
| 2022-04-19 | 8.66 | $15.29 | 115400 |
| 2022-04-18 | 8.98 | $15.32 | 100704 |
| 2022-04-14 | 9.31 | $15.08 | 92711 |
| 2022-04-13 | 9.41 | $15.17 | 59917 |
| 2022-04-12 | 9.38 | $15.13 | 77222 |
| 2022-04-11 | 9.35 | $15.09 | 53300 |
| 2022-04-08 | 9.32 | $15.33 | 58642 |
| 2022-04-07 | 9.50 | $15.17 | 89200 |
| 2022-04-06 | 9.69 | $15.44 | 65176 |
| 2022-04-05 | 9.87 | $15.02 | 58700 |
| 2022-04-04 | 10.34 | $15.12 | 80000 |
| 2022-04-01 | 10.82 | $15.30 | 63712 |
| 2022-03-31 | 11.09 | $15.18 | 207400 |
| 2022-03-30 | 11.39 | $15.10 | 144721 |
| 2022-03-29 | 11.92 | $14.94 | 97349 |
| 2022-03-28 | 12.17 | $14.74 | 97342 |
| 2022-03-25 | 12.03 | $14.57 | 69000 |
| 2022-03-24 | 11.55 | $14.34 | 261900 |
| 2022-03-23 | 11.05 | $14.57 | 46139 |
| 2022-03-22 | 11.18 | $14.53 | 115709 |
| 2022-03-21 | 11.34 | $14.53 | 58102 |
| 2022-03-18 | 11.24 | $14.22 | 134800 |
| 2022-03-17 | 10.87 | $14.41 | 122200 |
| 2022-03-16 | 10.66 | $14.30 | 66825 |
| 2022-03-15 | 10.27 | $14.22 | 146200 |
| 2022-03-14 | 9.85 | $14.45 | 107841 |
| 2022-03-11 | 10.08 | $15.04 | 123711 |
| 2022-03-10 | 9.70 | $15.10 | 102000 |
| 2022-03-09 | 9.52 | $14.98 | 129013 |
| 2022-03-08 | 9.33 | $14.86 | 124032 |
| 2022-03-07 | 9.41 | $14.73 | 125312 |
| 2022-03-04 | 9.49 | $14.72 | 100800 |
| 2022-03-03 | 9.90 | $14.59 | 100200 |
| 2022-03-02 | 9.97 | $14.57 | 95100 |
| 2022-03-01 | 10.04 | $14.39 | 144700 |
| 2022-02-28 | 10.49 | $14.57 | 147200 |
| 2022-02-25 | 10.92 | $14.53 | 117539 |
| 2022-02-24 | 11.35 | $14.20 | 158700 |
| 2022-02-23 | 10.94 | $13.96 | 122000 |
| 2022-02-22 | 10.72 | $14.10 | 85700 |
| 2022-02-18 | 10.74 | $14.46 | 84716 |
| 2022-02-17 | 11.08 | $14.39 | 90200 |
| 2022-02-16 | 11.57 | $14.44 | 98000 |
| 2022-02-15 | 12.08 | $14.38 | 108900 |
| 2022-02-14 | 12.46 | $14.21 | 78300 |
| 2022-02-11 | 12.53 | $13.98 | 102346 |
| 2022-02-10 | 12.16 | $13.85 | 127921 |
| 2022-02-09 | 11.89 | $14.16 | 133622 |
| 2022-02-08 | 11.93 | $13.99 | 134687 |
| 2022-02-07 | 11.82 | $14.03 | 109014 |
| 2022-02-04 | 11.80 | $14.26 | 101200 |
| 2022-02-03 | 12.19 | $14.44 | 85018 |
| 2022-02-02 | 12.63 | $14.70 | 98835 |
| 2022-02-01 | 12.84 | $14.50 | 80300 |
| 2022-01-31 | 13.35 | $14.48 | 146027 |
| 2022-01-28 | 13.93 | $14.27 | 115229 |
| 2022-01-27 | 14.08 | $13.99 | 71100 |
| 2022-01-26 | 14.01 | $13.94 | 97800 |
| 2022-01-25 | 13.94 | $13.94 | 96326 |
| 2022-01-24 | 13.38 | $14.05 | 231935 |
| 2022-01-21 | 12.79 | $14.09 | 118800 |
| 2022-01-20 | 13.43 | $14.33 | 72700 |
| 2022-01-19 | 13.19 | $14.37 | 132529 |
| 2022-01-18 | 13.06 | $14.30 | 87300 |
| 2022-01-14 | 13.11 | $14.40 | 55800 |
| 2022-01-13 | 13.31 | $14.35 | 42633 |
| 2022-01-12 | 13.45 | $14.35 | 88143 |
| 2022-01-11 | 13.62 | $14.15 | 90521 |
| 2022-01-10 | 14.29 | $14.20 | 80917 |
| 2022-01-07 | 15.03 | $14.16 | 85512 |
| 2022-01-06 | 15.75 | $14.14 | 70434 |
| 2022-01-05 | 16.25 | $14.14 | 68244 |
| 2022-01-04 | 16.78 | $14.35 | 81100 |
| 2022-01-03 | 16.99 | $14.36 | 94800 |
| 2021-12-31 | 17.06 | $14.43 | 202900 |
| 2021-12-30 | 17.20 | $14.20 | 81600 |
| 2021-12-29 | 17.83 | $14.07 | 95200 |
| 2021-12-28 | 18.63 | $13.84 | 91925 |
| 2021-12-27 | 19.19 | $13.81 | 87636 |
| 2021-12-23 | 19.44 | $13.82 | 49600 |
| 2021-12-22 | 19.71 | $13.67 | 60800 |
| 2021-12-21 | 19.54 | $13.64 | 72100 |
| 2021-12-20 | 19.35 | $13.48 | 154100 |
| 2021-12-17 | 18.39 | $13.50 | 105034 |
| 2021-12-16 | 17.58 | $13.60 | 119540 |
| 2021-12-15 | 16.99 | $13.72 | 131400 |
| 2021-12-14 | 16.19 | $13.81 | 116300 |
| 2021-12-13 | 15.42 | $14.04 | 141900 |
| 2021-12-10 | 15.36 | $14.38 | 110700 |
| 2021-12-09 | 15.88 | $14.32 | 70945 |
| 2021-12-08 | 16.66 | $14.43 | 67910 |
| 2021-12-07 | 17.23 | $14.48 | 67249 |
| 2021-12-06 | 17.83 | $14.28 | 83458 |
| 2021-12-03 | 18.51 | $14.08 | 101100 |
| 2021-12-02 | 18.69 | $14.11 | 109032 |
| 2021-12-01 | 18.88 | $13.95 | 104600 |
| 2021-11-30 | 18.89 | $14.02 | 122900 |
| 2021-11-29 | 19.06 | $14.24 | 55600 |
| 2021-11-26 | 19.65 | $14.11 | 67714 |
| 2021-11-24 | 20.10 | $14.32 | 41715 |
| 2021-11-23 | 21.06 | $14.25 | 62000 |
| 2021-11-22 | 22.07 | $14.09 | 61522 |
| 2021-11-19 | 22.51 | $13.95 | 76900 |
| 2021-11-18 | 22.92 | $13.97 | 195305 |
| 2021-11-17 | 23.45 | $14.23 | 87100 |
| 2021-11-16 | 24.25 | $14.31 | 74100 |
| 2021-11-15 | 24.79 | $14.31 | 87047 |
| 2021-11-12 | 25.52 | $14.20 | 57944 |
| 2021-11-11 | 26.30 | $14.24 | 235300 |
| 2021-11-10 | 27.11 | $14.46 | 46005 |
| 2021-11-09 | 26.86 | $14.45 | 71600 |
| 2021-11-08 | 26.67 | $14.43 | 49815 |
| 2021-11-05 | 26.49 | $14.25 | 58023 |
| 2021-11-04 | 26.36 | $14.22 | 64902 |
| 2021-11-03 | 26.59 | $14.32 | 53131 |
| 2021-11-02 | 26.61 | $14.34 | 70400 |
| 2021-11-01 | 26.35 | $14.40 | 96400 |
| 2021-10-29 | 26.08 | $14.26 | 110603 |
| 2021-10-28 | 25.84 | $14.39 | 64400 |
| 2021-10-27 | 25.47 | $14.29 | 44407 |
| 2021-10-26 | 25.17 | $14.28 | 69400 |
| 2021-10-25 | 24.93 | $14.28 | 82433 |
| 2021-10-22 | 24.60 | $14.26 | 58731 |
| 2021-10-21 | 24.32 | $14.18 | 70600 |
| 2021-10-20 | 24.04 | $14.28 | 75000 |
| 2021-10-19 | 23.74 | $14.06 | 96448 |
| 2021-10-18 | 23.74 | $14.09 | 82721 |
| 2021-10-15 | 23.74 | $14.12 | 65222 |
| 2021-10-14 | 23.65 | $13.99 | 107300 |
| 2021-10-13 | 23.72 | $13.87 | 64700 |
| 2021-10-12 | 24.18 | $13.79 | 52512 |
| 2021-10-11 | 24.83 | $13.72 | 64900 |
| 2021-10-08 | 25.54 | $13.71 | 61547 |
| 2021-10-07 | 26.39 | $13.62 | 94705 |
| 2021-10-06 | 27.28 | $13.67 | 103900 |
| 2021-10-05 | 28.56 | $13.54 | 61609 |
| 2021-10-04 | 29.78 | $13.56 | 93800 |
| 2021-10-01 | 31.22 | $13.49 | 111724 |
| 2021-09-30 | 32.83 | $13.42 | 207700 |
| 2021-09-29 | 34.52 | $13.36 | 69109 |
| 2021-09-28 | 35.92 | $13.26 | 109600 |
| 2021-09-27 | 37.39 | $13.44 | 107232 |
| 2021-09-24 | 39.15 | $13.31 | 89600 |
| 2021-09-23 | 40.85 | $13.39 | 99400 |
| 2021-09-22 | 42.68 | $13.34 | 132127 |
| 2021-09-21 | 44.62 | $13.43 | 69613 |
| 2021-09-20 | 46.77 | $13.40 | 203494 |
| 2021-09-17 | 49.04 | $13.75 | 176300 |
| 2021-09-16 | 51.06 | $14.06 | 109343 |
| 2021-09-15 | 52.62 | $14.13 | 81900 |
| 2021-09-14 | 54.11 | $14.15 | 177700 |
| 2021-09-13 | 55.62 | $14.81 | 147100 |
| 2021-09-10 | 55.74 | $14.81 | 125329 |
| 2021-09-09 | 55.96 | $14.65 | 78400 |
| 2021-09-08 | 56.24 | $14.75 | 121400 |
| 2021-09-07 | 56.35 | $14.76 | 141800 |
| 2021-09-03 | 56.46 | $14.91 | 75729 |
| 2021-09-02 | 56.22 | $14.93 | 95833 |
| 2021-09-01 | 55.93 | $14.82 | 127900 |
| 2021-08-31 | 55.70 | $14.61 | 97206 |
| 2021-08-30 | 55.56 | $14.57 | 86816 |
| 2021-08-27 | 55.44 | $14.59 | 60100 |
| 2021-08-26 | 55.31 | $14.51 | 77946 |
| 2021-08-25 | 55.23 | $14.59 | 64446 |
| 2021-08-24 | 55.02 | $14.55 | 59300 |
| 2021-08-23 | 54.82 | $14.51 | 102900 |
| 2021-08-20 | 54.62 | $14.43 | 50632 |
| 2021-08-19 | 54.46 | $14.33 | 94907 |
| 2021-08-18 | 54.29 | $14.49 | 89500 |
| 2021-08-17 | 53.88 | $14.47 | 106100 |
| 2021-08-16 | 53.45 | $14.68 | 114700 |
| 2021-08-13 | 52.70 | $14.62 | 57335 |
| 2021-08-12 | 51.93 | $14.65 | 49300 |
| 2021-08-11 | 51.12 | $14.59 | 98423 |
| 2021-08-10 | 50.29 | $14.40 | 64906 |
| 2021-08-09 | 49.47 | $14.26 | 58214 |
| 2021-08-06 | 48.65 | $14.25 | 68109 |
| 2021-08-05 | 47.78 | $14.23 | 60628 |
| 2021-08-04 | 46.88 | $14.07 | 149400 |
| 2021-08-03 | 45.94 | $14.22 | 59635 |
| 2021-08-02 | 44.83 | $14.18 | 97100 |
| 2021-07-30 | 43.67 | $14.18 | 63639 |
| 2021-07-29 | 42.36 | $14.30 | 70000 |
| 2021-07-28 | 40.87 | $14.35 | 69000 |
| 2021-07-27 | 39.31 | $14.43 | 91944 |
| 2021-07-26 | 37.58 | $14.48 | 95617 |
| 2021-07-23 | 35.68 | $14.45 | 98720 |
| 2021-07-22 | 33.69 | $14.48 | 49500 |
| 2021-07-21 | 31.53 | $14.48 | 132627 |
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