Is First Trust High Yield Opportunities 2027 Term Fund (FTHY) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust High Yield Opportunities 2027 Term Fund (FTHY) research center and poll results.
NYSE : FTHY
First Trust High Yield Opportunities 2027 Term Fund — Technical Indicators
$13.565 USD
$0.04 (0.33%)
- Volume
- 59.2K
- Average Volume
- 93.16K
- Market Capitalization
- $498.83M
- P/E Ratio
- 10.94
- Dividend Yield
- 11.06%
- Price Target
- Year High
- $14.86
- Year Low
- $13.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.23
- Current Ratio
- $0.65
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
13.59
2026-07-24
Close Price
$13.57
Vol: 59196
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.93
Average
15.06
Maximum
20.81
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 13.59 | $13.57 | 59196 |
| 2026-07-23 | 13.60 | $13.52 | 118200 |
| 2026-07-22 | 13.60 | $13.60 | 33900 |
| 2026-07-21 | 13.60 | $13.66 | 68908 |
| 2026-07-20 | 13.59 | $13.62 | 38400 |
| 2026-07-17 | 13.59 | $13.59 | 205019 |
| 2026-07-16 | 13.58 | $13.59 | 130700 |
| 2026-07-15 | 13.58 | $13.60 | 45300 |
| 2026-07-14 | 13.57 | $13.60 | 58200 |
| 2026-07-13 | 13.56 | $13.53 | 54413 |
| 2026-07-10 | 13.56 | $13.53 | 48200 |
| 2026-07-09 | 13.55 | $13.54 | 88435 |
| 2026-07-08 | 13.54 | $13.52 | 110540 |
| 2026-07-07 | 13.53 | $13.62 | 83414 |
| 2026-07-06 | 13.51 | $13.50 | 83527 |
| 2026-07-02 | 13.50 | $13.59 | 87525 |
| 2026-07-01 | 13.49 | $13.61 | 76134 |
| 2026-06-30 | 13.48 | $13.70 | 153302 |
| 2026-06-29 | 13.48 | $13.73 | 62039 |
| 2026-06-26 | 13.48 | $13.67 | 76200 |
| 2026-06-25 | 13.49 | $13.62 | 67534 |
| 2026-06-24 | 13.49 | $13.57 | 117800 |
| 2026-06-23 | 13.49 | $13.53 | 95100 |
| 2026-06-22 | 13.50 | $13.53 | 93900 |
| 2026-06-18 | 13.50 | $13.56 | 61610 |
| 2026-06-17 | 13.50 | $13.52 | 58006 |
| 2026-06-16 | 13.49 | $13.52 | 48638 |
| 2026-06-15 | 13.49 | $13.45 | 47700 |
| 2026-06-12 | 13.49 | $13.44 | 56012 |
| 2026-06-11 | 13.49 | $13.38 | 129944 |
| 2026-06-10 | 13.50 | $13.35 | 40002 |
| 2026-06-09 | 13.50 | $13.37 | 70232 |
| 2026-06-08 | 13.51 | $13.33 | 93600 |
| 2026-06-05 | 13.52 | $13.25 | 128133 |
| 2026-06-04 | 13.53 | $13.34 | 135200 |
| 2026-06-03 | 13.54 | $13.28 | 496200 |
| 2026-06-02 | 13.55 | $13.53 | 94146 |
| 2026-06-01 | 13.55 | $13.56 | 107200 |
| 2026-05-29 | 13.55 | $13.83 | 97600 |
| 2026-05-28 | 13.55 | $13.75 | 98700 |
| 2026-05-27 | 13.54 | $13.70 | 101900 |
| 2026-05-26 | 13.54 | $13.67 | 48100 |
| 2026-05-22 | 13.54 | $13.60 | 88820 |
| 2026-05-21 | 13.54 | $13.56 | 48515 |
| 2026-05-20 | 13.54 | $13.50 | 50431 |
| 2026-05-19 | 13.55 | $13.44 | 95800 |
| 2026-05-18 | 13.56 | $13.46 | 61025 |
| 2026-05-15 | 13.57 | $13.41 | 87700 |
| 2026-05-14 | 13.58 | $13.53 | 55600 |
| 2026-05-13 | 13.59 | $13.50 | 71400 |
| 2026-05-12 | 13.60 | $13.46 | 160719 |
| 2026-05-11 | 13.61 | $13.48 | 69800 |
| 2026-05-08 | 13.61 | $13.49 | 81830 |
| 2026-05-07 | 13.61 | $13.50 | 77400 |
| 2026-05-06 | 13.61 | $13.55 | 146643 |
| 2026-05-05 | 13.61 | $13.53 | 100507 |
| 2026-05-04 | 13.60 | $13.50 | 41898 |
| 2026-05-01 | 13.60 | $13.56 | 34837 |
| 2026-04-30 | 13.58 | $13.73 | 61326 |
| 2026-04-29 | 13.57 | $13.65 | 88000 |
| 2026-04-28 | 13.56 | $13.65 | 141000 |
| 2026-04-27 | 13.54 | $13.67 | 105800 |
| 2026-04-24 | 13.53 | $13.65 | 70300 |
| 2026-04-23 | 13.52 | $13.60 | 126148 |
| 2026-04-22 | 13.52 | $13.61 | 129300 |
| 2026-04-21 | 13.52 | $13.59 | 164120 |
| 2026-04-20 | 13.51 | $13.66 | 100000 |
| 2026-04-17 | 13.50 | $13.78 | 66900 |
| 2026-04-16 | 13.49 | $13.67 | 112645 |
| 2026-04-15 | 13.48 | $13.68 | 121700 |
| 2026-04-14 | 13.48 | $13.64 | 100700 |
| 2026-04-13 | 13.47 | $13.52 | 123100 |
| 2026-04-10 | 13.46 | $13.42 | 74420 |
| 2026-04-09 | 13.46 | $13.53 | 56038 |
| 2026-04-08 | 13.46 | $13.47 | 101000 |
| 2026-04-07 | 13.46 | $13.43 | 56712 |
| 2026-04-06 | 13.47 | $13.40 | 134300 |
| 2026-04-02 | 13.48 | $13.29 | 143700 |
| 2026-04-01 | 13.50 | $13.43 | 76900 |
| 2026-03-31 | 13.52 | $13.53 | 130106 |
| 2026-03-30 | 13.53 | $13.25 | 85049 |
| 2026-03-27 | 13.55 | $13.39 | 163233 |
| 2026-03-26 | 13.58 | $13.52 | 67300 |
| 2026-03-25 | 13.60 | $13.66 | 98547 |
| 2026-03-24 | 13.61 | $13.53 | 112600 |
| 2026-03-23 | 13.64 | $13.48 | 127007 |
| 2026-03-20 | 13.66 | $13.42 | 238300 |
| 2026-03-19 | 13.69 | $13.53 | 196942 |
| 2026-03-18 | 13.71 | $13.53 | 78600 |
| 2026-03-17 | 13.74 | $13.54 | 66000 |
| 2026-03-16 | 13.77 | $13.51 | 117700 |
| 2026-03-13 | 13.80 | $13.41 | 287024 |
| 2026-03-12 | 13.83 | $13.41 | 188000 |
| 2026-03-11 | 13.86 | $13.47 | 146700 |
| 2026-03-10 | 13.90 | $13.48 | 169830 |
| 2026-03-09 | 13.93 | $13.53 | 113900 |
| 2026-03-06 | 13.96 | $13.64 | 193800 |
| 2026-03-05 | 13.98 | $13.71 | 104841 |
| 2026-03-04 | 14.00 | $13.77 | 84540 |
| 2026-03-03 | 14.01 | $13.75 | 156507 |
| 2026-03-02 | 14.03 | $13.80 | 45124 |
| 2026-02-27 | 14.05 | $13.90 | 57312 |
| 2026-02-26 | 14.06 | $13.90 | 101000 |
| 2026-02-25 | 14.07 | $13.94 | 111100 |
| 2026-02-24 | 14.09 | $13.98 | 91318 |
| 2026-02-23 | 14.10 | $13.93 | 57300 |
| 2026-02-20 | 14.11 | $14.05 | 35100 |
| 2026-02-19 | 14.12 | $14.03 | 98534 |
| 2026-02-18 | 14.12 | $14.06 | 88100 |
| 2026-02-17 | 14.12 | $14.11 | 116600 |
| 2026-02-13 | 14.13 | $14.10 | 54829 |
| 2026-02-12 | 14.13 | $14.02 | 115800 |
| 2026-02-11 | 14.13 | $14.10 | 73740 |
| 2026-02-10 | 14.14 | $14.10 | 78100 |
| 2026-02-09 | 14.14 | $14.14 | 100643 |
| 2026-02-06 | 14.14 | $14.08 | 83707 |
| 2026-02-05 | 14.14 | $14.08 | 123835 |
| 2026-02-04 | 14.14 | $14.08 | 68729 |
| 2026-02-03 | 14.14 | $14.05 | 60400 |
| 2026-02-02 | 14.14 | $14.08 | 90600 |
| 2026-01-30 | 14.14 | $14.18 | 38691 |
| 2026-01-29 | 14.13 | $14.18 | 104600 |
| 2026-01-28 | 14.13 | $14.18 | 116722 |
| 2026-01-27 | 14.12 | $14.18 | 132616 |
| 2026-01-26 | 14.12 | $14.18 | 92946 |
| 2026-01-23 | 14.12 | $14.22 | 87900 |
| 2026-01-22 | 14.11 | $14.18 | 36204 |
| 2026-01-21 | 14.10 | $14.15 | 96400 |
| 2026-01-20 | 14.09 | $14.08 | 102748 |
| 2026-01-16 | 14.09 | $14.16 | 142215 |
| 2026-01-15 | 14.07 | $14.13 | 66642 |
| 2026-01-14 | 14.06 | $14.14 | 98500 |
| 2026-01-13 | 14.06 | $14.20 | 70300 |
| 2026-01-12 | 14.04 | $14.18 | 113900 |
| 2026-01-09 | 14.03 | $14.15 | 65800 |
| 2026-01-08 | 14.02 | $14.10 | 90535 |
| 2026-01-07 | 14.02 | $14.05 | 54200 |
| 2026-01-06 | 14.01 | $14.05 | 62106 |
| 2026-01-05 | 14.02 | $14.03 | 96748 |
| 2026-01-02 | 14.02 | $13.99 | 85200 |
| 2025-12-31 | 14.03 | $14.07 | 156336 |
| 2025-12-30 | 14.03 | $14.11 | 148200 |
| 2025-12-29 | 14.02 | $14.10 | 200000 |
| 2025-12-26 | 14.03 | $14.15 | 175600 |
| 2025-12-24 | 14.03 | $14.09 | 113400 |
| 2025-12-23 | 14.03 | $14.01 | 292417 |
| 2025-12-22 | 14.03 | $14.03 | 155100 |
| 2025-12-19 | 14.02 | $14.00 | 233304 |
| 2025-12-18 | 14.02 | $13.97 | 129900 |
| 2025-12-17 | 14.01 | $13.91 | 254400 |
| 2025-12-16 | 14.01 | $13.94 | 180600 |
| 2025-12-15 | 14.02 | $13.98 | 206244 |
| 2025-12-12 | 14.01 | $13.93 | 192400 |
| 2025-12-11 | 14.02 | $13.97 | 145400 |
| 2025-12-10 | 14.03 | $14.00 | 152507 |
| 2025-12-09 | 14.04 | $13.97 | 118600 |
| 2025-12-08 | 14.05 | $13.99 | 148122 |
| 2025-12-05 | 14.05 | $14.12 | 111900 |
| 2025-12-04 | 14.05 | $14.10 | 300133 |
| 2025-12-03 | 14.05 | $14.07 | 186500 |
| 2025-12-02 | 14.06 | $14.06 | 112517 |
| 2025-12-01 | 14.06 | $14.03 | 110518 |
| 2025-11-28 | 14.08 | $14.22 | 33100 |
| 2025-11-26 | 14.08 | $14.20 | 119000 |
| 2025-11-25 | 14.09 | $14.13 | 169617 |
| 2025-11-24 | 14.10 | $14.02 | 114343 |
| 2025-11-21 | 14.11 | $13.88 | 209746 |
| 2025-11-20 | 14.13 | $13.86 | 275908 |
| 2025-11-19 | 14.15 | $13.89 | 154201 |
| 2025-11-18 | 14.16 | $13.92 | 143419 |
| 2025-11-17 | 14.17 | $13.96 | 117800 |
| 2025-11-14 | 14.18 | $13.97 | 172600 |
| 2025-11-13 | 14.19 | $14.05 | 180906 |
| 2025-11-12 | 14.19 | $14.16 | 166600 |
| 2025-11-11 | 14.19 | $14.15 | 41846 |
| 2025-11-10 | 14.19 | $14.14 | 80747 |
| 2025-11-07 | 14.20 | $14.12 | 43700 |
| 2025-11-06 | 14.20 | $14.11 | 81111 |
| 2025-11-05 | 14.20 | $14.13 | 65500 |
| 2025-11-04 | 14.21 | $14.16 | 106115 |
| 2025-11-03 | 14.22 | $14.15 | 110200 |
| 2025-10-31 | 14.23 | $14.29 | 65138 |
| 2025-10-30 | 14.22 | $14.29 | 57700 |
| 2025-10-29 | 14.22 | $14.32 | 63015 |
| 2025-10-28 | 14.23 | $14.33 | 82528 |
| 2025-10-27 | 14.23 | $14.33 | 99930 |
| 2025-10-24 | 14.24 | $14.30 | 86300 |
| 2025-10-23 | 14.25 | $14.20 | 63445 |
| 2025-10-22 | 14.27 | $14.17 | 54900 |
| 2025-10-21 | 14.29 | $14.10 | 91000 |
| 2025-10-20 | 14.32 | $14.12 | 149927 |
| 2025-10-17 | 14.34 | $14.10 | 80023 |
| 2025-10-16 | 14.37 | $14.13 | 152213 |
| 2025-10-15 | 14.40 | $14.18 | 107000 |
| 2025-10-14 | 14.42 | $14.16 | 56128 |
| 2025-10-13 | 14.45 | $14.21 | 60700 |
| 2025-10-10 | 14.47 | $14.16 | 75818 |
| 2025-10-09 | 14.50 | $14.25 | 125300 |
| 2025-10-08 | 14.52 | $14.32 | 46300 |
| 2025-10-07 | 14.54 | $14.30 | 61835 |
| 2025-10-06 | 14.57 | $14.25 | 256800 |
| 2025-10-03 | 14.59 | $14.20 | 208100 |
| 2025-10-02 | 14.61 | $14.36 | 142228 |
| 2025-10-01 | 14.62 | $14.35 | 104200 |
| 2025-09-30 | 14.63 | $14.49 | 123427 |
| 2025-09-29 | 14.63 | $14.50 | 82934 |
| 2025-09-26 | 14.64 | $14.53 | 110400 |
| 2025-09-25 | 14.65 | $14.52 | 71900 |
| 2025-09-24 | 14.65 | $14.56 | 102226 |
| 2025-09-23 | 14.66 | $14.66 | 46600 |
| 2025-09-22 | 14.65 | $14.64 | 63642 |
| 2025-09-19 | 14.65 | $14.65 | 46638 |
| 2025-09-18 | 14.65 | $14.65 | 67837 |
| 2025-09-17 | 14.64 | $14.68 | 89800 |
| 2025-09-16 | 14.65 | $14.68 | 50339 |
| 2025-09-15 | 14.65 | $14.70 | 110006 |
| 2025-09-12 | 14.64 | $14.71 | 67347 |
| 2025-09-11 | 14.64 | $14.74 | 74600 |
| 2025-09-10 | 14.63 | $14.72 | 219527 |
| 2025-09-09 | 14.63 | $14.74 | 108148 |
| 2025-09-08 | 14.62 | $14.70 | 122330 |
| 2025-09-05 | 14.61 | $14.58 | 76200 |
| 2025-09-04 | 14.61 | $14.56 | 73147 |
| 2025-09-03 | 14.62 | $14.53 | 68747 |
| 2025-09-02 | 14.62 | $14.56 | 80200 |
| 2025-08-29 | 14.62 | $14.65 | 84900 |
| 2025-08-28 | 14.62 | $14.68 | 116724 |
| 2025-08-27 | 14.61 | $14.64 | 66325 |
| 2025-08-26 | 14.62 | $14.67 | 88444 |
| 2025-08-25 | 14.63 | $14.57 | 216344 |
| 2025-08-22 | 14.64 | $14.62 | 211100 |
| 2025-08-21 | 14.64 | $14.53 | 167500 |
| 2025-08-20 | 14.65 | $14.63 | 144536 |
| 2025-08-19 | 14.65 | $14.70 | 96247 |
| 2025-08-18 | 14.65 | $14.67 | 59500 |
| 2025-08-15 | 14.65 | $14.60 | 39100 |
| 2025-08-14 | 14.66 | $14.66 | 47600 |
| 2025-08-13 | 14.66 | $14.67 | 78021 |
| 2025-08-12 | 14.66 | $14.60 | 75000 |
| 2025-08-11 | 14.66 | $14.57 | 112448 |
| 2025-08-08 | 14.66 | $14.57 | 50800 |
| 2025-08-07 | 14.66 | $14.60 | 44600 |
| 2025-08-06 | 14.66 | $14.64 | 63934 |
| 2025-08-05 | 14.66 | $14.57 | 31733 |
| 2025-08-04 | 14.67 | $14.61 | 45920 |
| 2025-08-01 | 14.67 | $14.51 | 114900 |
| 2025-07-31 | 14.68 | $14.62 | 75833 |
| 2025-07-30 | 14.69 | $14.79 | 41224 |
| 2025-07-29 | 14.69 | $14.84 | 43235 |
| 2025-07-28 | 14.69 | $14.77 | 129821 |
| 2025-07-25 | 14.69 | $14.66 | 86100 |
| 2025-07-24 | 14.70 | $14.72 | 51322 |
| 2025-07-23 | 14.69 | $14.66 | 45800 |
| 2025-07-22 | 14.69 | $14.66 | 68500 |
| 2025-07-21 | 14.68 | $14.67 | 87833 |
| 2025-07-18 | 14.67 | $14.86 | 245700 |
| 2025-07-17 | 14.65 | $14.62 | 81400 |
| 2025-07-16 | 14.64 | $14.56 | 60442 |
| 2025-07-15 | 14.63 | $14.61 | 74600 |
| 2025-07-14 | 14.62 | $14.61 | 74400 |
| 2025-07-11 | 14.61 | $14.59 | 54100 |
| 2025-07-10 | 14.60 | $14.63 | 61026 |
| 2025-07-09 | 14.59 | $14.66 | 49328 |
| 2025-07-08 | 14.57 | $14.67 | 60743 |
| 2025-07-07 | 14.56 | $14.70 | 66400 |
| 2025-07-03 | 14.55 | $14.76 | 39900 |
| 2025-07-02 | 14.53 | $14.75 | 42619 |
| 2025-07-01 | 14.51 | $14.75 | 65000 |
| 2025-06-30 | 14.49 | $14.85 | 47000 |
| 2025-06-27 | 14.46 | $14.84 | 74600 |
| 2025-06-26 | 14.44 | $14.79 | 76800 |
| 2025-06-25 | 14.42 | $14.64 | 128617 |
| 2025-06-24 | 14.41 | $14.59 | 97900 |
| 2025-06-23 | 14.39 | $14.49 | 46000 |
| 2025-06-20 | 14.38 | $14.45 | 62636 |
| 2025-06-18 | 14.36 | $14.40 | 35400 |
| 2025-06-17 | 14.36 | $14.41 | 55703 |
| 2025-06-16 | 14.35 | $14.43 | 56400 |
| 2025-06-13 | 14.34 | $14.36 | 54337 |
| 2025-06-12 | 14.34 | $14.40 | 50201 |
| 2025-06-11 | 14.33 | $14.38 | 54300 |
| 2025-06-10 | 14.33 | $14.39 | 77800 |
| 2025-06-09 | 14.33 | $14.39 | 65606 |
| 2025-06-06 | 14.32 | $14.42 | 51828 |
| 2025-06-05 | 14.30 | $14.42 | 180017 |
| 2025-06-04 | 14.28 | $14.42 | 117507 |
| 2025-06-03 | 14.27 | $14.36 | 116700 |
| 2025-06-02 | 14.26 | $14.29 | 98800 |
| 2025-05-30 | 14.25 | $14.39 | 68113 |
| 2025-05-29 | 14.24 | $14.42 | 85716 |
| 2025-05-28 | 14.23 | $14.36 | 108600 |
| 2025-05-27 | 14.22 | $14.40 | 441700 |
| 2025-05-23 | 14.21 | $14.24 | 85500 |
| 2025-05-22 | 14.21 | $14.21 | 57140 |
| 2025-05-21 | 14.21 | $14.17 | 66800 |
| 2025-05-20 | 14.20 | $14.29 | 92500 |
| 2025-05-19 | 14.18 | $14.27 | 58507 |
| 2025-05-16 | 14.15 | $14.31 | 80836 |
| 2025-05-15 | 14.12 | $14.25 | 195812 |
| 2025-05-14 | 14.10 | $14.29 | 79600 |
| 2025-05-13 | 14.07 | $14.35 | 76936 |
| 2025-05-12 | 14.03 | $14.31 | 99546 |
| 2025-05-09 | 14.00 | $14.16 | 84600 |
| 2025-05-08 | 13.97 | $14.06 | 79332 |
| 2025-05-07 | 13.96 | $14.11 | 60634 |
| 2025-05-06 | 13.93 | $14.08 | 44400 |
| 2025-05-05 | 13.88 | $14.15 | 42428 |
| 2025-05-02 | 13.84 | $14.20 | 36400 |
| 2025-05-01 | 13.83 | $14.11 | 47100 |
| 2025-04-30 | 13.84 | $14.20 | 116100 |
| 2025-04-29 | 13.84 | $14.21 | 71800 |
| 2025-04-28 | 13.86 | $14.19 | 83915 |
| 2025-04-25 | 13.87 | $14.22 | 82600 |
| 2025-04-24 | 13.88 | $14.21 | 92912 |
| 2025-04-23 | 13.90 | $13.97 | 75332 |
| 2025-04-22 | 13.93 | $13.87 | 56425 |
| 2025-04-21 | 13.96 | $13.73 | 134841 |
| 2025-04-17 | 13.99 | $13.79 | 47730 |
| 2025-04-16 | 14.02 | $13.71 | 139109 |
| 2025-04-15 | 14.06 | $13.76 | 47146 |
| 2025-04-14 | 14.09 | $13.62 | 169227 |
| 2025-04-11 | 14.12 | $13.60 | 96935 |
| 2025-04-10 | 14.16 | $13.58 | 150439 |
| 2025-04-09 | 14.19 | $13.83 | 262600 |
| 2025-04-08 | 14.22 | $13.47 | 230044 |
| 2025-04-07 | 14.27 | $13.21 | 194800 |
| 2025-04-04 | 14.33 | $13.33 | 381845 |
| 2025-04-03 | 14.39 | $14.03 | 168047 |
| 2025-04-02 | 14.41 | $14.27 | 58500 |
| 2025-04-01 | 14.43 | $14.29 | 49300 |
| 2025-03-31 | 14.44 | $14.45 | 72600 |
| 2025-03-28 | 14.45 | $14.47 | 31800 |
| 2025-03-27 | 14.46 | $14.49 | 29643 |
| 2025-03-26 | 14.47 | $14.49 | 75443 |
| 2025-03-25 | 14.48 | $14.52 | 46000 |
| 2025-03-24 | 14.49 | $14.48 | 80420 |
| 2025-03-21 | 14.49 | $14.41 | 52300 |
| 2025-03-20 | 14.50 | $14.38 | 65803 |
| 2025-03-19 | 14.51 | $14.42 | 43800 |
| 2025-03-18 | 14.52 | $14.36 | 59041 |
| 2025-03-17 | 14.52 | $14.36 | 63018 |
| 2025-03-14 | 14.53 | $14.32 | 55200 |
| 2025-03-13 | 14.54 | $14.31 | 51400 |
| 2025-03-12 | 14.56 | $14.42 | 89400 |
| 2025-03-11 | 14.57 | $14.42 | 54444 |
| 2025-03-10 | 14.58 | $14.42 | 80000 |
| 2025-03-07 | 14.59 | $14.50 | 53218 |
| 2025-03-06 | 14.60 | $14.51 | 51000 |
| 2025-03-05 | 14.60 | $14.52 | 43724 |
| 2025-03-04 | 14.61 | $14.54 | 71600 |
| 2025-03-03 | 14.62 | $14.58 | 48630 |
| 2025-02-28 | 14.63 | $14.71 | 70400 |
| 2025-02-27 | 14.63 | $14.72 | 94139 |
| 2025-02-26 | 14.62 | $14.70 | 73600 |
| 2025-02-25 | 14.62 | $14.64 | 84525 |
| 2025-02-24 | 14.62 | $14.60 | 80304 |
| 2025-02-21 | 14.62 | $14.56 | 85400 |
| 2025-02-20 | 14.63 | $14.60 | 241200 |
| 2025-02-19 | 14.63 | $14.53 | 97704 |
| 2025-02-18 | 14.63 | $14.51 | 229923 |
| 2025-02-14 | 14.63 | $14.55 | 104100 |
| 2025-02-13 | 14.62 | $14.54 | 93122 |
| 2025-02-12 | 14.62 | $14.56 | 78900 |
| 2025-02-11 | 14.62 | $14.59 | 69232 |
| 2025-02-10 | 14.61 | $14.66 | 42021 |
| 2025-02-07 | 14.60 | $14.65 | 88300 |
| 2025-02-06 | 14.59 | $14.66 | 80500 |
| 2025-02-05 | 14.58 | $14.64 | 73726 |
| 2025-02-04 | 14.57 | $14.65 | 54600 |
| 2025-02-03 | 14.56 | $14.67 | 127000 |
| 2025-01-31 | 14.55 | $14.80 | 99700 |
| 2025-01-30 | 14.53 | $14.70 | 53118 |
| 2025-01-29 | 14.52 | $14.64 | 127410 |
| 2025-01-28 | 14.52 | $14.62 | 116800 |
| 2025-01-27 | 14.52 | $14.60 | 122712 |
| 2025-01-24 | 14.52 | $14.68 | 137023 |
| 2025-01-23 | 14.52 | $14.65 | 73448 |
| 2025-01-22 | 14.52 | $14.60 | 73400 |
| 2025-01-21 | 14.51 | $14.57 | 89641 |
| 2025-01-17 | 14.51 | $14.50 | 110400 |
| 2025-01-16 | 14.52 | $14.40 | 641200 |
| 2025-01-15 | 14.53 | $14.62 | 82000 |
| 2025-01-14 | 14.53 | $14.52 | 72706 |
| 2025-01-13 | 14.54 | $14.41 | 84400 |
| 2025-01-10 | 14.56 | $14.41 | 127427 |
| 2025-01-08 | 14.57 | $14.46 | 66400 |
| 2025-01-07 | 14.58 | $14.44 | 75328 |
| 2025-01-06 | 14.58 | $14.47 | 132500 |
| 2025-01-03 | 14.59 | $14.47 | 75424 |
| 2025-01-02 | 14.61 | $14.41 | 116300 |
| 2024-12-31 | 14.63 | $14.48 | 203144 |
| 2024-12-30 | 14.65 | $14.50 | 184106 |
| 2024-12-27 | 14.67 | $14.53 | 210747 |
| 2024-12-26 | 14.68 | $14.61 | 180304 |
| 2024-12-24 | 14.69 | $14.69 | 61048 |
| 2024-12-23 | 14.69 | $14.62 | 129416 |
| 2024-12-20 | 14.71 | $14.65 | 138100 |
| 2024-12-19 | 14.71 | $14.43 | 118722 |
| 2024-12-18 | 14.72 | $14.53 | 146400 |
| 2024-12-17 | 14.73 | $14.69 | 167500 |
| 2024-12-16 | 14.73 | $14.71 | 167705 |
| 2024-12-13 | 14.72 | $14.65 | 82700 |
| 2024-12-12 | 14.72 | $14.69 | 102100 |
| 2024-12-11 | 14.72 | $14.71 | 146400 |
| 2024-12-10 | 14.71 | $14.59 | 183718 |
| 2024-12-09 | 14.72 | $14.63 | 111826 |
| 2024-12-06 | 14.73 | $14.62 | 223900 |
| 2024-12-05 | 14.73 | $14.68 | 185400 |
| 2024-12-04 | 14.73 | $14.72 | 183200 |
| 2024-12-03 | 14.71 | $14.81 | 97800 |
| 2024-12-02 | 14.70 | $14.85 | 58400 |
| 2024-11-29 | 14.68 | $14.92 | 25900 |
| 2024-11-27 | 14.67 | $14.84 | 92836 |
| 2024-11-26 | 14.66 | $14.73 | 186300 |
| 2024-11-25 | 14.66 | $14.82 | 86300 |
| 2024-11-22 | 14.65 | $14.89 | 71200 |
| 2024-11-21 | 14.64 | $14.72 | 88300 |
| 2024-11-20 | 14.64 | $14.65 | 39500 |
| 2024-11-19 | 14.64 | $14.68 | 53400 |
| 2024-11-18 | 14.64 | $14.66 | 78600 |
| 2024-11-15 | 14.65 | $14.56 | 41400 |
| 2024-11-14 | 14.67 | $14.58 | 46622 |
| 2024-11-13 | 14.68 | $14.69 | 97121 |
| 2024-11-12 | 14.69 | $14.60 | 113120 |
| 2024-11-11 | 14.71 | $14.77 | 54400 |
| 2024-11-08 | 14.72 | $14.85 | 109200 |
| 2024-11-07 | 14.72 | $14.64 | 74027 |
| 2024-11-06 | 14.74 | $14.55 | 53121 |
| 2024-11-05 | 14.76 | $14.48 | 87900 |
| 2024-11-04 | 14.78 | $14.45 | 130616 |
| 2024-11-01 | 14.81 | $14.55 | 57328 |
| 2024-10-31 | 14.83 | $14.67 | 54600 |
| 2024-10-30 | 14.85 | $14.66 | 48200 |
| 2024-10-29 | 14.86 | $14.63 | 95712 |
| 2024-10-28 | 14.88 | $14.74 | 65248 |
| 2024-10-25 | 14.90 | $14.74 | 78200 |
| 2024-10-24 | 14.91 | $14.68 | 64900 |
| 2024-10-23 | 14.93 | $14.60 | 111600 |
| 2024-10-22 | 14.95 | $14.71 | 185100 |
| 2024-10-21 | 14.96 | $14.82 | 57400 |
| 2024-10-18 | 14.96 | $14.89 | 64215 |
| 2024-10-17 | 14.96 | $14.89 | 65800 |
| 2024-10-16 | 14.96 | $14.91 | 45619 |
| 2024-10-15 | 14.96 | $14.92 | 74823 |
| 2024-10-14 | 14.95 | $14.96 | 54800 |
| 2024-10-11 | 14.94 | $14.97 | 41600 |
| 2024-10-10 | 14.93 | $14.99 | 100433 |
| 2024-10-09 | 14.92 | $14.95 | 95732 |
| 2024-10-08 | 14.91 | $14.91 | 64536 |
| 2024-10-07 | 14.90 | $14.96 | 81900 |
| 2024-10-04 | 14.88 | $15.00 | 58800 |
| 2024-10-03 | 14.87 | $15.01 | 77200 |
| 2024-10-02 | 14.86 | $15.01 | 60300 |
| 2024-10-01 | 14.85 | $15.02 | 126300 |
| 2024-09-30 | 14.84 | $15.12 | 93200 |
| 2024-09-27 | 14.83 | $14.96 | 96100 |
| 2024-09-26 | 14.83 | $15.00 | 75300 |
| 2024-09-25 | 14.82 | $14.92 | 117655 |
| 2024-09-24 | 14.82 | $14.89 | 153900 |
| 2024-09-23 | 14.83 | $14.84 | 121700 |
| 2024-09-20 | 14.83 | $14.91 | 61200 |
| 2024-09-19 | 14.82 | $14.91 | 76700 |
| 2024-09-18 | 14.81 | $14.91 | 55033 |
| 2024-09-17 | 14.80 | $14.80 | 82600 |
| 2024-09-16 | 14.80 | $14.81 | 57500 |
| 2024-09-13 | 14.79 | $14.77 | 76400 |
| 2024-09-12 | 14.78 | $14.71 | 85010 |
| 2024-09-11 | 14.78 | $14.67 | 98340 |
| 2024-09-10 | 14.78 | $14.71 | 154300 |
| 2024-09-09 | 14.78 | $14.72 | 107100 |
| 2024-09-06 | 14.78 | $14.70 | 90237 |
| 2024-09-05 | 14.77 | $14.84 | 63800 |
| 2024-09-04 | 14.76 | $14.77 | 68700 |
| 2024-09-03 | 14.74 | $14.79 | 67509 |
| 2024-08-30 | 14.72 | $15.00 | 99236 |
| 2024-08-29 | 14.71 | $14.92 | 85200 |
| 2024-08-28 | 14.70 | $14.85 | 72437 |
| 2024-08-27 | 14.70 | $14.95 | 113000 |
| 2024-08-26 | 14.69 | $14.94 | 78220 |
| 2024-08-23 | 14.68 | $14.82 | 130400 |
| 2024-08-22 | 14.68 | $14.71 | 88700 |
| 2024-08-21 | 14.68 | $14.77 | 99104 |
| 2024-08-20 | 14.67 | $14.76 | 57037 |
| 2024-08-19 | 14.67 | $14.78 | 102530 |
| 2024-08-16 | 14.66 | $14.65 | 72500 |
| 2024-08-15 | 14.66 | $14.63 | 83534 |
| 2024-08-14 | 14.66 | $14.68 | 70600 |
| 2024-08-13 | 14.66 | $14.66 | 79700 |
| 2024-08-12 | 14.66 | $14.65 | 55800 |
| 2024-08-09 | 14.67 | $14.63 | 69512 |
| 2024-08-08 | 14.67 | $14.59 | 90149 |
| 2024-08-07 | 14.66 | $14.60 | 125631 |
| 2024-08-06 | 14.66 | $14.44 | 95730 |
| 2024-08-05 | 14.67 | $14.37 | 132502 |
| 2024-08-02 | 14.66 | $14.72 | 95610 |
| 2024-08-01 | 14.65 | $14.76 | 68511 |
| 2024-07-31 | 14.62 | $14.90 | 122800 |
| 2024-07-30 | 14.58 | $14.76 | 66000 |
| 2024-07-29 | 14.56 | $14.75 | 77115 |
| 2024-07-26 | 14.53 | $14.77 | 95212 |
| 2024-07-25 | 14.51 | $14.74 | 90647 |
| 2024-07-24 | 14.48 | $14.65 | 102400 |
| 2024-07-23 | 14.46 | $14.73 | 61300 |
| 2024-07-22 | 14.44 | $14.58 | 79749 |
| 2024-07-19 | 14.41 | $14.67 | 461224 |
| 2024-07-18 | 14.38 | $14.62 | 117726 |
| 2024-07-17 | 14.35 | $14.51 | 105700 |
| 2024-07-16 | 14.33 | $14.76 | 134315 |
| 2024-07-15 | 14.29 | $14.76 | 123312 |
| 2024-07-12 | 14.25 | $14.65 | 81201 |
| 2024-07-11 | 14.22 | $14.55 | 68600 |
| 2024-07-10 | 14.19 | $14.44 | 97400 |
| 2024-07-09 | 14.17 | $14.63 | 507522 |
| 2024-07-08 | 14.13 | $14.33 | 56837 |
| 2024-07-05 | 14.11 | $14.34 | 47600 |
| 2024-07-03 | 14.10 | $14.22 | 49442 |
| 2024-07-02 | 14.08 | $14.20 | 106100 |
| 2024-07-01 | 14.07 | $14.20 | 95534 |
| 2024-06-28 | 14.07 | $14.32 | 69111 |
| 2024-06-27 | 14.05 | $14.29 | 84000 |
| 2024-06-26 | 14.04 | $14.24 | 134900 |
| 2024-06-25 | 14.04 | $14.23 | 145700 |
| 2024-06-24 | 14.04 | $14.16 | 76700 |
| 2024-06-21 | 14.05 | $14.12 | 160909 |
| 2024-06-20 | 14.06 | $14.02 | 163120 |
| 2024-06-18 | 14.08 | $14.01 | 145400 |
| 2024-06-17 | 14.11 | $14.03 | 55100 |
| 2024-06-14 | 14.12 | $14.06 | 92233 |
| 2024-06-13 | 14.14 | $14.03 | 113348 |
| 2024-06-12 | 14.17 | $14.03 | 111534 |
| 2024-06-11 | 14.18 | $13.98 | 92727 |
| 2024-06-10 | 14.20 | $13.93 | 71300 |
| 2024-06-07 | 14.21 | $13.92 | 89700 |
| 2024-06-06 | 14.23 | $13.96 | 84319 |
| 2024-06-05 | 14.24 | $13.98 | 239448 |
| 2024-06-04 | 14.26 | $13.97 | 157018 |
| 2024-06-03 | 14.27 | $13.94 | 112218 |
| 2024-05-31 | 14.28 | $14.10 | 72239 |
| 2024-05-30 | 14.28 | $14.04 | 134500 |
| 2024-05-29 | 14.29 | $14.06 | 148000 |
| 2024-05-28 | 14.29 | $14.17 | 149534 |
| 2024-05-24 | 14.30 | $14.30 | 172847 |
| 2024-05-23 | 14.29 | $14.32 | 79403 |
| 2024-05-22 | 14.28 | $14.37 | 65114 |
| 2024-05-21 | 14.27 | $14.48 | 67537 |
| 2024-05-20 | 14.25 | $14.46 | 79500 |
| 2024-05-17 | 14.23 | $14.39 | 34600 |
| 2024-05-16 | 14.22 | $14.40 | 95200 |
| 2024-05-15 | 14.20 | $14.50 | 153000 |
| 2024-05-14 | 14.18 | $14.31 | 55427 |
| 2024-05-13 | 14.16 | $14.30 | 90400 |
| 2024-05-10 | 14.15 | $14.23 | 95200 |
| 2024-05-09 | 14.14 | $14.26 | 75200 |
| 2024-05-08 | 14.13 | $14.28 | 62704 |
| 2024-05-07 | 14.13 | $14.26 | 61000 |
| 2024-05-06 | 14.14 | $14.23 | 77400 |
| 2024-05-03 | 14.14 | $14.23 | 59844 |
| 2024-05-02 | 14.14 | $14.06 | 80300 |
| 2024-05-01 | 14.14 | $14.13 | 65417 |
| 2024-04-30 | 14.15 | $14.16 | 105600 |
| 2024-04-29 | 14.15 | $14.28 | 103345 |
| 2024-04-26 | 14.16 | $14.13 | 105234 |
| 2024-04-25 | 14.18 | $14.05 | 161700 |
| 2024-04-24 | 14.20 | $14.16 | 160900 |
| 2024-04-23 | 14.22 | $14.20 | 163320 |
| 2024-04-22 | 14.22 | $14.08 | 83745 |
| 2024-04-19 | 14.23 | $14.06 | 103412 |
| 2024-04-18 | 14.25 | $14.11 | 95610 |
| 2024-04-17 | 14.26 | $14.07 | 118300 |
| 2024-04-16 | 14.27 | $13.99 | 100700 |
| 2024-04-15 | 14.29 | $14.08 | 281033 |
| 2024-04-12 | 14.30 | $14.05 | 137928 |
| 2024-04-11 | 14.31 | $14.04 | 309100 |
| 2024-04-10 | 14.33 | $14.24 | 118900 |
| 2024-04-09 | 14.34 | $14.37 | 129800 |
| 2024-04-08 | 14.34 | $14.27 | 95600 |
| 2024-04-05 | 14.35 | $14.21 | 70246 |
| 2024-04-04 | 14.35 | $14.16 | 122000 |
| 2024-04-03 | 14.36 | $14.26 | 96200 |
| 2024-04-02 | 14.36 | $14.25 | 76244 |
| 2024-04-01 | 14.37 | $14.35 | 95849 |
| 2024-03-28 | 14.38 | $14.54 | 100836 |
| 2024-03-27 | 14.38 | $14.54 | 106626 |
| 2024-03-26 | 14.38 | $14.49 | 207800 |
| 2024-03-25 | 14.38 | $14.28 | 199837 |
| 2024-03-22 | 14.39 | $14.27 | 189400 |
| 2024-03-21 | 14.41 | $14.33 | 137700 |
| 2024-03-20 | 14.42 | $14.31 | 276300 |
| 2024-03-19 | 14.42 | $14.32 | 76010 |
| 2024-03-18 | 14.42 | $14.34 | 115319 |
| 2024-03-15 | 14.42 | $14.38 | 140700 |
| 2024-03-14 | 14.42 | $14.30 | 166616 |
| 2024-03-13 | 14.42 | $14.38 | 83900 |
| 2024-03-12 | 14.41 | $14.39 | 142235 |
| 2024-03-11 | 14.40 | $14.39 | 103448 |
| 2024-03-08 | 14.39 | $14.41 | 119700 |
| 2024-03-07 | 14.37 | $14.32 | 132245 |
| 2024-03-06 | 14.37 | $14.31 | 166600 |
| 2024-03-05 | 14.36 | $14.36 | 222500 |
| 2024-03-04 | 14.34 | $14.33 | 202228 |
| 2024-03-01 | 14.32 | $14.52 | 191100 |
| 2024-02-29 | 14.30 | $14.65 | 525443 |
| 2024-02-28 | 14.27 | $14.57 | 264600 |
| 2024-02-27 | 14.24 | $14.50 | 159714 |
| 2024-02-26 | 14.21 | $14.46 | 141610 |
| 2024-02-23 | 14.19 | $14.54 | 118006 |
| 2024-02-22 | 14.15 | $14.54 | 239700 |
| 2024-02-21 | 14.12 | $14.43 | 288310 |
| 2024-02-20 | 14.08 | $14.28 | 284226 |
| 2024-02-16 | 14.05 | $14.39 | 205117 |
| 2024-02-15 | 14.02 | $14.30 | 143100 |
| 2024-02-14 | 13.99 | $14.23 | 171300 |
| 2024-02-13 | 13.96 | $14.20 | 197700 |
| 2024-02-12 | 13.94 | $14.23 | 321820 |
| 2024-02-09 | 13.92 | $14.14 | 72605 |
| 2024-02-08 | 13.92 | $14.19 | 77200 |
| 2024-02-07 | 13.90 | $14.20 | 72428 |
| 2024-02-06 | 13.89 | $14.05 | 116700 |
| 2024-02-05 | 13.88 | $13.95 | 132322 |
| 2024-02-02 | 13.88 | $14.02 | 201600 |
| 2024-02-01 | 13.87 | $14.03 | 155700 |
| 2024-01-31 | 13.86 | $14.18 | 221700 |
| 2024-01-30 | 13.84 | $13.97 | 109000 |
| 2024-01-29 | 13.84 | $13.93 | 155000 |
| 2024-01-26 | 13.84 | $13.93 | 161500 |
| 2024-01-25 | 13.84 | $13.88 | 146900 |
| 2024-01-24 | 13.85 | $13.78 | 147046 |
| 2024-01-23 | 13.87 | $13.74 | 127805 |
| 2024-01-22 | 13.88 | $13.74 | 225947 |
| 2024-01-19 | 13.89 | $13.69 | 605640 |
| 2024-01-18 | 13.90 | $13.70 | 141600 |
| 2024-01-17 | 13.91 | $13.67 | 114600 |
| 2024-01-16 | 13.93 | $13.76 | 218800 |
| 2024-01-12 | 13.94 | $13.91 | 176500 |
| 2024-01-11 | 13.93 | $13.98 | 95246 |
| 2024-01-10 | 13.91 | $13.96 | 191000 |
| 2024-01-09 | 13.89 | $13.91 | 167600 |
| 2024-01-08 | 13.88 | $13.92 | 104426 |
| 2024-01-05 | 13.86 | $13.89 | 207600 |
| 2024-01-04 | 13.85 | $13.82 | 99400 |
| 2024-01-03 | 13.84 | $13.81 | 64313 |
| 2024-01-02 | 13.82 | $13.81 | 79305 |
| 2023-12-29 | 13.81 | $13.93 | 166101 |
| 2023-12-28 | 13.79 | $13.98 | 203200 |
| 2023-12-27 | 13.78 | $13.97 | 275000 |
| 2023-12-26 | 13.76 | $14.07 | 228600 |
| 2023-12-22 | 13.74 | $14.04 | 129925 |
| 2023-12-21 | 13.71 | $13.99 | 124400 |
| 2023-12-20 | 13.69 | $13.95 | 117030 |
| 2023-12-19 | 13.67 | $13.95 | 129700 |
| 2023-12-18 | 13.65 | $13.93 | 85800 |
| 2023-12-15 | 13.63 | $13.97 | 114746 |
| 2023-12-14 | 13.60 | $13.94 | 239500 |
| 2023-12-13 | 13.57 | $13.72 | 142739 |
| 2023-12-12 | 13.55 | $13.60 | 128700 |
| 2023-12-11 | 13.53 | $13.60 | 147427 |
| 2023-12-08 | 13.51 | $13.65 | 83100 |
| 2023-12-07 | 13.48 | $13.64 | 197000 |
| 2023-12-06 | 13.46 | $13.61 | 212417 |
| 2023-12-05 | 13.45 | $13.57 | 194012 |
| 2023-12-04 | 13.43 | $13.53 | 172223 |
| 2023-12-01 | 13.43 | $13.58 | 152900 |
| 2023-11-30 | 13.41 | $13.58 | 114400 |
| 2023-11-29 | 13.37 | $13.68 | 62345 |
| 2023-11-28 | 13.33 | $13.57 | 125900 |
| 2023-11-27 | 13.29 | $13.62 | 80641 |
| 2023-11-24 | 13.24 | $13.58 | 80300 |
| 2023-11-22 | 13.20 | $13.57 | 129600 |
| 2023-11-21 | 13.16 | $13.58 | 172105 |
| 2023-11-20 | 13.12 | $13.55 | 110100 |
| 2023-11-17 | 13.09 | $13.48 | 102212 |
| 2023-11-16 | 13.05 | $13.40 | 79656 |
| 2023-11-15 | 13.02 | $13.29 | 88600 |
| 2023-11-14 | 13.01 | $13.36 | 102736 |
| 2023-11-13 | 12.99 | $13.15 | 54000 |
| 2023-11-10 | 12.98 | $13.16 | 106549 |
| 2023-11-09 | 12.97 | $13.08 | 76500 |
| 2023-11-08 | 12.97 | $13.29 | 77200 |
| 2023-11-07 | 12.96 | $13.35 | 76122 |
| 2023-11-06 | 12.96 | $13.27 | 54000 |
| 2023-11-03 | 12.96 | $13.44 | 127346 |
| 2023-11-02 | 12.94 | $13.22 | 95248 |
| 2023-11-01 | 12.93 | $12.83 | 158300 |
| 2023-10-31 | 12.93 | $12.81 | 189100 |
| 2023-10-30 | 12.94 | $12.68 | 83000 |
| 2023-10-27 | 12.96 | $12.73 | 77400 |
| 2023-10-26 | 12.99 | $12.77 | 93919 |
| 2023-10-25 | 13.02 | $12.77 | 90205 |
| 2023-10-24 | 13.05 | $12.80 | 125300 |
| 2023-10-23 | 13.08 | $12.87 | 49300 |
| 2023-10-20 | 13.11 | $12.80 | 77500 |
| 2023-10-19 | 13.14 | $12.82 | 47000 |
| 2023-10-18 | 13.16 | $12.96 | 89000 |
| 2023-10-17 | 13.19 | $12.95 | 72640 |
| 2023-10-16 | 13.22 | $13.00 | 76000 |
| 2023-10-13 | 13.25 | $12.98 | 79330 |
| 2023-10-12 | 13.28 | $13.06 | 71306 |
| 2023-10-11 | 13.30 | $13.16 | 52739 |
| 2023-10-10 | 13.32 | $13.26 | 67500 |
| 2023-10-09 | 13.34 | $13.24 | 62300 |
| 2023-10-06 | 13.35 | $13.12 | 180109 |
| 2023-10-05 | 13.37 | $12.93 | 81900 |
| 2023-10-04 | 13.40 | $12.98 | 65229 |
| 2023-10-03 | 13.43 | $12.98 | 88300 |
| 2023-10-02 | 13.46 | $13.06 | 105100 |
| 2023-09-29 | 13.50 | $13.32 | 107200 |
| 2023-09-28 | 13.52 | $13.38 | 200300 |
| 2023-09-27 | 13.54 | $13.34 | 183405 |
| 2023-09-26 | 13.57 | $13.39 | 106822 |
| 2023-09-25 | 13.59 | $13.39 | 83000 |
| 2023-09-22 | 13.60 | $13.40 | 51737 |
| 2023-09-21 | 13.61 | $13.35 | 230900 |
| 2023-09-20 | 13.63 | $13.57 | 63219 |
| 2023-09-19 | 13.64 | $13.55 | 54607 |
| 2023-09-18 | 13.64 | $13.55 | 68600 |
| 2023-09-15 | 13.65 | $13.59 | 47600 |
| 2023-09-14 | 13.65 | $13.52 | 30500 |
| 2023-09-13 | 13.66 | $13.53 | 79400 |
| 2023-09-12 | 13.67 | $13.55 | 65036 |
| 2023-09-11 | 13.69 | $13.52 | 40913 |
| 2023-09-08 | 13.70 | $13.53 | 37800 |
| 2023-09-07 | 13.72 | $13.52 | 43638 |
| 2023-09-06 | 13.73 | $13.59 | 53800 |
| 2023-09-05 | 13.74 | $13.64 | 54500 |
| 2023-09-01 | 13.74 | $13.70 | 57019 |
| 2023-08-31 | 13.74 | $13.75 | 126100 |
| 2023-08-30 | 13.73 | $13.87 | 63314 |
| 2023-08-29 | 13.72 | $13.87 | 70125 |
| 2023-08-28 | 13.71 | $13.77 | 112749 |
| 2023-08-25 | 13.73 | $13.70 | 44700 |
| 2023-08-24 | 13.73 | $13.61 | 87400 |
| 2023-08-23 | 13.74 | $13.75 | 100700 |
| 2023-08-22 | 13.75 | $13.66 | 68727 |
| 2023-08-21 | 13.75 | $13.67 | 77600 |
| 2023-08-18 | 13.76 | $13.63 | 56100 |
| 2023-08-17 | 13.75 | $13.60 | 48516 |
| 2023-08-16 | 13.76 | $13.76 | 41300 |
| 2023-08-15 | 13.76 | $13.79 | 60900 |
| 2023-08-14 | 13.75 | $13.83 | 64300 |
| 2023-08-11 | 13.74 | $13.78 | 67520 |
| 2023-08-10 | 13.73 | $13.83 | 95743 |
| 2023-08-09 | 13.72 | $13.77 | 51200 |
| 2023-08-08 | 13.71 | $13.75 | 50810 |
| 2023-08-07 | 13.70 | $13.76 | 82000 |
| 2023-08-04 | 13.69 | $13.68 | 63500 |
| 2023-08-03 | 13.68 | $13.59 | 53023 |
| 2023-08-02 | 13.67 | $13.64 | 76030 |
| 2023-08-01 | 13.67 | $13.72 | 49604 |
| 2023-07-31 | 13.66 | $14.00 | 164206 |
| 2023-07-28 | 13.65 | $13.86 | 79800 |
| 2023-07-27 | 13.64 | $13.71 | 80900 |
| 2023-07-26 | 13.64 | $13.88 | 126601 |
| 2023-07-25 | 13.63 | $13.79 | 104100 |
| 2023-07-24 | 13.62 | $13.73 | 80500 |
| 2023-07-21 | 13.62 | $13.60 | 422400 |
| 2023-07-20 | 13.62 | $13.67 | 110700 |
| 2023-07-19 | 13.61 | $13.72 | 134500 |
| 2023-07-18 | 13.61 | $13.64 | 121531 |
| 2023-07-17 | 13.60 | $13.62 | 123500 |
| 2023-07-14 | 13.61 | $13.56 | 92446 |
| 2023-07-13 | 13.61 | $13.66 | 127135 |
| 2023-07-12 | 13.62 | $13.67 | 85808 |
| 2023-07-11 | 13.61 | $13.55 | 70100 |
| 2023-07-10 | 13.61 | $13.49 | 55700 |
| 2023-07-07 | 13.62 | $13.46 | 37335 |
| 2023-07-06 | 13.63 | $13.46 | 56732 |
| 2023-07-05 | 13.64 | $13.54 | 92725 |
| 2023-07-03 | 13.64 | $13.62 | 39515 |
| 2023-06-30 | 13.64 | $13.72 | 93000 |
| 2023-06-29 | 13.63 | $13.69 | 76700 |
| 2023-06-28 | 13.62 | $13.79 | 71800 |
| 2023-06-27 | 13.61 | $13.66 | 69946 |
| 2023-06-26 | 13.60 | $13.62 | 96400 |
| 2023-06-23 | 13.59 | $13.59 | 52700 |
| 2023-06-22 | 13.59 | $13.57 | 54700 |
| 2023-06-21 | 13.59 | $13.59 | 60200 |
| 2023-06-20 | 13.60 | $13.60 | 83138 |
| 2023-06-16 | 13.60 | $13.59 | 117200 |
| 2023-06-15 | 13.61 | $13.68 | 98800 |
| 2023-06-14 | 13.61 | $13.73 | 90800 |
| 2023-06-13 | 13.60 | $13.69 | 96300 |
| 2023-06-12 | 13.60 | $13.56 | 109431 |
| 2023-06-09 | 13.61 | $13.64 | 55500 |
| 2023-06-08 | 13.61 | $13.65 | 61410 |
| 2023-06-07 | 13.62 | $13.58 | 81444 |
| 2023-06-06 | 13.63 | $13.63 | 28100 |
| 2023-06-05 | 13.64 | $13.58 | 34660 |
| 2023-06-02 | 13.66 | $13.58 | 66500 |
| 2023-06-01 | 13.67 | $13.51 | 29800 |
| 2023-05-31 | 13.69 | $13.52 | 124734 |
| 2023-05-30 | 13.71 | $13.57 | 40648 |
| 2023-05-26 | 13.73 | $13.54 | 44600 |
| 2023-05-25 | 13.76 | $13.47 | 103500 |
| 2023-05-24 | 13.79 | $13.51 | 122801 |
| 2023-05-23 | 13.82 | $13.63 | 117349 |
| 2023-05-22 | 13.84 | $13.65 | 50400 |
| 2023-05-19 | 13.86 | $13.64 | 73400 |
| 2023-05-18 | 13.88 | $13.75 | 70000 |
| 2023-05-17 | 13.91 | $13.68 | 63114 |
| 2023-05-16 | 13.93 | $13.63 | 77820 |
| 2023-05-15 | 13.96 | $13.69 | 85900 |
| 2023-05-12 | 13.99 | $13.69 | 45200 |
| 2023-05-11 | 14.01 | $13.73 | 69800 |
| 2023-05-10 | 14.03 | $13.79 | 80541 |
| 2023-05-09 | 14.04 | $13.78 | 35600 |
| 2023-05-08 | 14.04 | $13.85 | 54811 |
| 2023-05-05 | 14.04 | $13.91 | 34819 |
| 2023-05-04 | 14.02 | $13.79 | 23700 |
| 2023-05-03 | 14.02 | $13.90 | 50808 |
| 2023-05-02 | 14.02 | $14.00 | 55010 |
| 2023-05-01 | 14.01 | $13.98 | 45528 |
| 2023-04-28 | 14.01 | $14.12 | 70912 |
| 2023-04-27 | 14.00 | $14.13 | 67316 |
| 2023-04-26 | 13.99 | $13.97 | 57033 |
| 2023-04-25 | 13.97 | $14.09 | 163200 |
| 2023-04-24 | 13.95 | $14.14 | 55138 |
| 2023-04-21 | 13.92 | $14.05 | 52700 |
| 2023-04-20 | 13.90 | $14.22 | 242400 |
| 2023-04-19 | 13.87 | $14.19 | 156500 |
| 2023-04-18 | 13.85 | $14.25 | 125500 |
| 2023-04-17 | 13.81 | $14.24 | 86537 |
| 2023-04-14 | 13.77 | $14.12 | 49300 |
| 2023-04-13 | 13.75 | $14.12 | 81900 |
| 2023-04-12 | 13.71 | $13.97 | 39614 |
| 2023-04-11 | 13.69 | $13.81 | 82200 |
| 2023-04-10 | 13.66 | $13.71 | 35700 |
| 2023-04-06 | 13.66 | $13.60 | 88242 |
| 2023-04-05 | 13.66 | $13.75 | 39500 |
| 2023-04-04 | 13.67 | $13.87 | 49039 |
| 2023-04-03 | 13.68 | $13.90 | 66600 |
| 2023-03-31 | 13.69 | $13.96 | 58516 |
| 2023-03-30 | 13.70 | $13.91 | 54810 |
| 2023-03-29 | 13.70 | $13.86 | 61600 |
| 2023-03-28 | 13.72 | $13.61 | 54500 |
| 2023-03-27 | 13.76 | $13.66 | 109200 |
| 2023-03-24 | 13.80 | $13.59 | 27601 |
| 2023-03-23 | 13.83 | $13.63 | 116300 |
| 2023-03-22 | 13.87 | $13.64 | 38800 |
| 2023-03-21 | 13.90 | $13.70 | 53000 |
| 2023-03-20 | 13.92 | $13.53 | 41802 |
| 2023-03-17 | 13.96 | $13.49 | 42907 |
| 2023-03-16 | 14.00 | $13.74 | 157100 |
| 2023-03-15 | 14.04 | $13.35 | 115135 |
| 2023-03-14 | 14.09 | $13.50 | 83700 |
| 2023-03-13 | 14.14 | $13.29 | 280600 |
| 2023-03-10 | 14.19 | $13.54 | 96418 |
| 2023-03-09 | 14.24 | $13.72 | 46100 |
| 2023-03-08 | 14.27 | $13.97 | 42036 |
| 2023-03-07 | 14.30 | $13.96 | 74545 |
| 2023-03-06 | 14.34 | $14.13 | 24416 |
| 2023-03-03 | 14.37 | $14.12 | 44035 |
| 2023-03-02 | 14.41 | $14.01 | 76700 |
| 2023-03-01 | 14.44 | $14.18 | 49641 |
| 2023-02-28 | 14.46 | $14.46 | 107134 |
| 2023-02-27 | 14.47 | $14.40 | 51700 |
| 2023-02-24 | 14.48 | $14.32 | 89000 |
| 2023-02-23 | 14.48 | $14.38 | 61300 |
| 2023-02-22 | 14.49 | $14.18 | 90339 |
| 2023-02-21 | 14.50 | $14.08 | 86424 |
| 2023-02-17 | 14.51 | $14.39 | 106131 |
| 2023-02-16 | 14.51 | $14.33 | 39803 |
| 2023-02-15 | 14.51 | $14.46 | 106006 |
| 2023-02-14 | 14.52 | $14.45 | 69800 |
| 2023-02-13 | 14.52 | $14.44 | 65700 |
| 2023-02-10 | 14.53 | $14.36 | 48828 |
| 2023-02-09 | 14.54 | $14.42 | 89641 |
| 2023-02-08 | 14.54 | $14.41 | 98518 |
| 2023-02-07 | 14.53 | $14.54 | 125717 |
| 2023-02-06 | 14.50 | $14.66 | 75523 |
| 2023-02-03 | 14.47 | $14.78 | 86524 |
| 2023-02-02 | 14.41 | $14.87 | 104300 |
| 2023-02-01 | 14.35 | $14.62 | 117725 |
| 2023-01-31 | 14.30 | $14.71 | 102600 |
| 2023-01-30 | 14.24 | $14.57 | 65300 |
| 2023-01-27 | 14.18 | $14.54 | 56600 |
| 2023-01-26 | 14.13 | $14.48 | 133909 |
| 2023-01-25 | 14.09 | $14.43 | 113500 |
| 2023-01-24 | 14.06 | $14.39 | 118800 |
| 2023-01-23 | 14.03 | $14.32 | 207745 |
| 2023-01-20 | 14.00 | $14.35 | 319700 |
| 2023-01-19 | 13.97 | $14.41 | 60600 |
| 2023-01-18 | 13.94 | $14.56 | 98703 |
| 2023-01-17 | 13.91 | $14.55 | 153500 |
| 2023-01-13 | 13.88 | $14.68 | 231200 |
| 2023-01-12 | 13.85 | $14.50 | 84100 |
| 2023-01-11 | 13.83 | $14.43 | 140600 |
| 2023-01-10 | 13.81 | $14.18 | 139100 |
| 2023-01-09 | 13.80 | $14.01 | 114406 |
| 2023-01-06 | 13.80 | $13.93 | 103000 |
| 2023-01-05 | 13.81 | $13.63 | 83525 |
| 2023-01-04 | 13.84 | $13.73 | 137100 |
| 2023-01-03 | 13.87 | $13.54 | 154427 |
| 2022-12-30 | 13.91 | $13.48 | 272838 |
| 2022-12-29 | 13.96 | $13.50 | 276444 |
| 2022-12-28 | 14.02 | $13.51 | 300603 |
| 2022-12-27 | 14.06 | $13.66 | 276101 |
| 2022-12-23 | 14.09 | $13.82 | 127433 |
| 2022-12-22 | 14.11 | $13.78 | 120110 |
| 2022-12-21 | 14.13 | $13.77 | 135811 |
| 2022-12-20 | 14.16 | $13.71 | 133603 |
| 2022-12-19 | 14.17 | $13.82 | 165303 |
| 2022-12-16 | 14.18 | $13.95 | 109115 |
| 2022-12-15 | 14.17 | $14.02 | 192859 |
| 2022-12-14 | 14.17 | $14.08 | 236604 |
| 2022-12-13 | 14.17 | $14.07 | 249135 |
| 2022-12-12 | 14.16 | $13.98 | 219840 |
| 2022-12-09 | 14.17 | $13.92 | 82121 |
| 2022-12-08 | 14.18 | $14.04 | 181507 |
| 2022-12-07 | 14.16 | $14.18 | 88403 |
| 2022-12-06 | 14.15 | $14.26 | 100400 |
| 2022-12-05 | 14.14 | $14.34 | 177800 |
| 2022-12-02 | 14.12 | $14.38 | 92800 |
| 2022-12-01 | 14.09 | $14.45 | 97744 |
| 2022-11-30 | 14.05 | $14.68 | 223706 |
| 2022-11-29 | 14.01 | $14.30 | 109420 |
| 2022-11-28 | 13.99 | $14.25 | 238500 |
| 2022-11-25 | 13.97 | $14.21 | 44817 |
| 2022-11-23 | 13.95 | $14.23 | 122700 |
| 2022-11-22 | 13.93 | $14.25 | 205006 |
| 2022-11-21 | 13.91 | $13.99 | 163413 |
| 2022-11-18 | 13.88 | $13.94 | 205813 |
| 2022-11-17 | 13.87 | $13.90 | 143000 |
| 2022-11-16 | 13.84 | $13.93 | 117700 |
| 2022-11-15 | 13.83 | $14.03 | 122639 |
| 2022-11-14 | 13.81 | $13.98 | 93000 |
| 2022-11-11 | 13.79 | $14.06 | 82300 |
| 2022-11-10 | 13.75 | $14.13 | 114449 |
| 2022-11-09 | 13.71 | $13.76 | 321145 |
| 2022-11-08 | 13.70 | $14.00 | 187600 |
| 2022-11-07 | 13.67 | $13.99 | 67432 |
| 2022-11-04 | 13.64 | $13.86 | 69816 |
| 2022-11-03 | 13.63 | $13.79 | 97214 |
| 2022-11-02 | 13.63 | $13.78 | 108400 |
| 2022-11-01 | 13.65 | $13.90 | 88725 |
| 2022-10-31 | 13.65 | $13.86 | 127236 |
| 2022-10-28 | 13.64 | $13.89 | 53600 |
| 2022-10-27 | 13.62 | $13.81 | 135900 |
| 2022-10-26 | 13.60 | $13.81 | 84100 |
| 2022-10-25 | 13.61 | $13.71 | 86035 |
| 2022-10-24 | 13.60 | $13.54 | 132700 |
| 2022-10-21 | 13.61 | $13.57 | 201100 |
| 2022-10-20 | 13.63 | $13.49 | 134800 |
| 2022-10-19 | 13.66 | $13.57 | 167000 |
| 2022-10-18 | 13.70 | $13.72 | 108000 |
| 2022-10-17 | 13.73 | $13.53 | 96725 |
| 2022-10-14 | 13.79 | $13.24 | 139200 |
| 2022-10-13 | 13.86 | $13.47 | 209800 |
| 2022-10-12 | 13.92 | $13.45 | 158110 |
| 2022-10-11 | 13.99 | $13.43 | 170000 |
| 2022-10-10 | 14.05 | $13.42 | 76200 |
| 2022-10-07 | 14.13 | $13.62 | 125000 |
| 2022-10-06 | 14.20 | $13.88 | 79307 |
| 2022-10-05 | 14.25 | $13.99 | 68000 |
| 2022-10-04 | 14.30 | $14.04 | 147200 |
| 2022-10-03 | 14.34 | $13.54 | 101300 |
| 2022-09-30 | 14.41 | $13.47 | 136826 |
| 2022-09-29 | 14.48 | $13.57 | 158300 |
| 2022-09-28 | 14.56 | $13.93 | 94900 |
| 2022-09-27 | 14.62 | $13.60 | 121210 |
| 2022-09-26 | 14.71 | $13.68 | 78806 |
| 2022-09-23 | 14.80 | $13.94 | 85429 |
| 2022-09-22 | 14.89 | $14.13 | 138800 |
| 2022-09-21 | 14.96 | $14.28 | 87842 |
| 2022-09-20 | 15.02 | $14.37 | 71149 |
| 2022-09-19 | 15.08 | $14.70 | 53200 |
| 2022-09-16 | 15.12 | $14.66 | 38310 |
| 2022-09-15 | 15.17 | $14.75 | 95322 |
| 2022-09-14 | 15.22 | $14.77 | 61400 |
| 2022-09-13 | 15.28 | $14.70 | 65627 |
| 2022-09-12 | 15.35 | $14.95 | 103712 |
| 2022-09-09 | 15.41 | $14.95 | 72918 |
| 2022-09-08 | 15.46 | $15.00 | 63446 |
| 2022-09-07 | 15.52 | $14.95 | 92821 |
| 2022-09-06 | 15.56 | $14.92 | 61549 |
| 2022-09-02 | 15.59 | $14.92 | 112719 |
| 2022-09-01 | 15.63 | $14.82 | 110400 |
| 2022-08-31 | 15.68 | $15.20 | 105600 |
| 2022-08-30 | 15.71 | $15.16 | 113500 |
| 2022-08-29 | 15.72 | $15.38 | 67200 |
| 2022-08-26 | 15.73 | $15.52 | 94300 |
| 2022-08-25 | 15.73 | $15.67 | 88022 |
| 2022-08-24 | 15.72 | $15.50 | 63419 |
| 2022-08-23 | 15.71 | $15.55 | 102800 |
| 2022-08-22 | 15.69 | $15.56 | 82500 |
| 2022-08-19 | 15.67 | $15.56 | 69915 |
| 2022-08-18 | 15.66 | $15.61 | 99700 |
| 2022-08-17 | 15.63 | $15.70 | 67400 |
| 2022-08-16 | 15.57 | $16.06 | 137500 |
| 2022-08-15 | 15.50 | $16.08 | 81300 |
| 2022-08-12 | 15.41 | $16.06 | 126327 |
| 2022-08-11 | 15.37 | $16.07 | 79648 |
| 2022-08-10 | 15.30 | $16.07 | 108021 |
| 2022-08-09 | 15.24 | $15.73 | 80646 |
| 2022-08-08 | 15.20 | $15.58 | 58600 |
| 2022-08-05 | 15.14 | $15.64 | 57620 |
| 2022-08-04 | 15.08 | $15.85 | 99744 |
| 2022-08-03 | 15.02 | $15.75 | 66501 |
| 2022-08-02 | 14.95 | $15.54 | 39300 |
| 2022-08-01 | 14.90 | $15.54 | 68900 |
| 2022-07-29 | 14.85 | $15.51 | 109429 |
| 2022-07-28 | 14.80 | $15.34 | 97600 |
| 2022-07-27 | 14.75 | $15.34 | 114000 |
| 2022-07-26 | 14.71 | $15.24 | 109200 |
| 2022-07-25 | 14.66 | $15.22 | 68118 |
| 2022-07-22 | 14.62 | $15.17 | 48234 |
| 2022-07-21 | 14.57 | $15.09 | 152809 |
| 2022-07-20 | 14.53 | $14.61 | 226500 |
| 2022-07-19 | 14.50 | $14.66 | 110745 |
| 2022-07-18 | 14.46 | $14.27 | 309800 |
| 2022-07-15 | 14.44 | $15.08 | 451415 |
| 2022-07-14 | 14.41 | $14.82 | 127305 |
| 2022-07-13 | 14.38 | $14.83 | 82500 |
| 2022-07-12 | 14.37 | $14.82 | 83828 |
| 2022-07-11 | 14.39 | $14.49 | 153118 |
| 2022-07-08 | 14.44 | $14.48 | 141000 |
| 2022-07-07 | 14.51 | $14.56 | 112800 |
| 2022-07-06 | 14.57 | $14.42 | 75600 |
| 2022-07-05 | 14.65 | $14.46 | 64800 |
| 2022-07-01 | 14.72 | $14.59 | 136625 |
| 2022-06-30 | 14.79 | $14.53 | 129000 |
| 2022-06-29 | 14.86 | $14.41 | 88000 |
| 2022-06-28 | 14.95 | $14.36 | 90406 |
| 2022-06-27 | 15.03 | $14.35 | 71307 |
| 2022-06-24 | 15.10 | $14.49 | 117224 |
| 2022-06-23 | 15.14 | $14.12 | 107802 |
| 2022-06-22 | 15.20 | $14.15 | 90400 |
| 2022-06-21 | 15.26 | $14.10 | 146900 |
| 2022-06-17 | 15.30 | $13.93 | 110400 |
| 2022-06-16 | 15.34 | $13.81 | 199600 |
| 2022-06-15 | 15.38 | $14.47 | 164800 |
| 2022-06-14 | 15.40 | $14.30 | 130900 |
| 2022-06-13 | 15.42 | $14.59 | 156339 |
| 2022-06-10 | 15.43 | $15.22 | 91700 |
| 2022-06-09 | 15.40 | $15.46 | 131200 |
| 2022-06-08 | 15.38 | $15.81 | 142244 |
| 2022-06-07 | 15.35 | $15.91 | 141600 |
| 2022-06-06 | 15.31 | $15.87 | 161800 |
| 2022-06-03 | 15.32 | $15.97 | 125232 |
| 2022-06-02 | 15.33 | $16.04 | 109500 |
| 2022-06-01 | 15.34 | $15.90 | 87700 |
| 2022-05-31 | 15.37 | $16.07 | 145300 |
| 2022-05-27 | 15.38 | $16.00 | 89900 |
| 2022-05-26 | 15.41 | $15.74 | 163300 |
| 2022-05-25 | 15.46 | $15.41 | 130200 |
| 2022-05-24 | 15.53 | $15.25 | 90700 |
| 2022-05-23 | 15.61 | $15.41 | 238000 |
| 2022-05-20 | 15.69 | $14.88 | 407100 |
| 2022-05-19 | 15.79 | $14.63 | 86100 |
| 2022-05-18 | 15.91 | $14.62 | 211500 |
| 2022-05-17 | 16.03 | $14.95 | 274620 |
| 2022-05-16 | 16.14 | $14.67 | 96600 |
| 2022-05-13 | 16.26 | $14.71 | 110235 |
| 2022-05-12 | 16.37 | $14.79 | 143008 |
| 2022-05-11 | 16.50 | $14.96 | 176547 |
| 2022-05-10 | 16.62 | $15.21 | 206827 |
| 2022-05-09 | 16.72 | $15.17 | 664606 |
| 2022-05-06 | 16.82 | $16.01 | 139300 |
| 2022-05-05 | 16.89 | $16.11 | 136400 |
| 2022-05-04 | 16.94 | $16.39 | 163100 |
| 2022-05-03 | 16.99 | $16.34 | 64104 |
| 2022-05-02 | 17.06 | $16.35 | 53700 |
| 2022-04-29 | 17.12 | $16.54 | 58500 |
| 2022-04-28 | 17.16 | $16.75 | 142335 |
| 2022-04-27 | 17.20 | $16.80 | 154100 |
| 2022-04-26 | 17.23 | $16.84 | 87800 |
| 2022-04-25 | 17.24 | $16.99 | 64300 |
| 2022-04-22 | 17.25 | $16.97 | 109300 |
| 2022-04-21 | 17.26 | $17.07 | 83000 |
| 2022-04-20 | 17.27 | $17.01 | 98000 |
| 2022-04-19 | 17.29 | $17.06 | 150300 |
| 2022-04-18 | 17.30 | $17.03 | 76526 |
| 2022-04-14 | 17.33 | $17.10 | 81600 |
| 2022-04-13 | 17.34 | $17.22 | 125600 |
| 2022-04-12 | 17.34 | $17.47 | 162300 |
| 2022-04-11 | 17.32 | $17.15 | 130100 |
| 2022-04-08 | 17.31 | $17.26 | 74821 |
| 2022-04-07 | 17.32 | $17.25 | 84819 |
| 2022-04-06 | 17.33 | $17.26 | 102500 |
| 2022-04-05 | 17.35 | $17.42 | 249439 |
| 2022-04-04 | 17.36 | $17.72 | 104000 |
| 2022-04-01 | 17.36 | $17.44 | 144746 |
| 2022-03-31 | 17.38 | $17.41 | 121900 |
| 2022-03-30 | 17.42 | $17.45 | 210200 |
| 2022-03-29 | 17.45 | $17.49 | 203000 |
| 2022-03-28 | 17.47 | $17.08 | 169300 |
| 2022-03-25 | 17.51 | $17.07 | 184200 |
| 2022-03-24 | 17.55 | $17.28 | 110600 |
| 2022-03-23 | 17.57 | $17.26 | 71736 |
| 2022-03-22 | 17.61 | $17.30 | 143937 |
| 2022-03-21 | 17.64 | $17.39 | 130848 |
| 2022-03-18 | 17.67 | $17.52 | 104200 |
| 2022-03-17 | 17.69 | $17.36 | 118100 |
| 2022-03-16 | 17.72 | $17.20 | 86900 |
| 2022-03-15 | 17.77 | $17.08 | 80726 |
| 2022-03-14 | 17.82 | $17.04 | 106947 |
| 2022-03-11 | 17.88 | $17.39 | 92300 |
| 2022-03-10 | 17.94 | $17.50 | 94700 |
| 2022-03-09 | 17.99 | $17.54 | 391334 |
| 2022-03-08 | 18.04 | $17.63 | 109340 |
| 2022-03-07 | 18.08 | $17.75 | 129800 |
| 2022-03-04 | 18.13 | $17.92 | 66404 |
| 2022-03-03 | 18.18 | $18.18 | 59219 |
| 2022-03-02 | 18.23 | $18.08 | 98800 |
| 2022-03-01 | 18.28 | $17.80 | 120500 |
| 2022-02-28 | 18.36 | $17.98 | 134527 |
| 2022-02-25 | 18.43 | $17.87 | 138809 |
| 2022-02-24 | 18.51 | $17.66 | 296748 |
| 2022-02-23 | 18.60 | $17.94 | 124800 |
| 2022-02-22 | 18.66 | $17.94 | 114233 |
| 2022-02-18 | 18.72 | $17.99 | 154100 |
| 2022-02-17 | 18.80 | $17.89 | 207500 |
| 2022-02-16 | 18.88 | $18.05 | 184900 |
| 2022-02-15 | 18.98 | $18.07 | 169800 |
| 2022-02-14 | 19.07 | $18.09 | 286733 |
| 2022-02-11 | 19.16 | $18.40 | 182401 |
| 2022-02-10 | 19.26 | $18.50 | 94300 |
| 2022-02-09 | 19.35 | $18.58 | 182646 |
| 2022-02-08 | 19.46 | $18.49 | 171923 |
| 2022-02-07 | 19.55 | $18.48 | 143125 |
| 2022-02-04 | 19.65 | $18.78 | 110100 |
| 2022-02-03 | 19.73 | $18.83 | 115300 |
| 2022-02-02 | 19.82 | $19.11 | 117929 |
| 2022-02-01 | 19.89 | $19.24 | 75344 |
| 2022-01-31 | 19.95 | $19.28 | 57600 |
| 2022-01-28 | 20.00 | $19.42 | 64517 |
| 2022-01-27 | 20.05 | $19.41 | 64623 |
| 2022-01-26 | 20.10 | $19.57 | 80821 |
| 2022-01-25 | 20.15 | $19.13 | 118225 |
| 2022-01-24 | 20.21 | $19.15 | 176404 |
| 2022-01-21 | 20.27 | $19.49 | 497808 |
| 2022-01-20 | 20.29 | $19.61 | 185532 |
| 2022-01-19 | 20.31 | $19.92 | 150200 |
| 2022-01-18 | 20.30 | $19.87 | 172400 |
| 2022-01-14 | 20.31 | $20.01 | 96600 |
| 2022-01-13 | 20.32 | $20.25 | 127100 |
| 2022-01-12 | 20.32 | $20.32 | 95105 |
| 2022-01-11 | 20.32 | $20.75 | 76134 |
| 2022-01-10 | 20.30 | $20.43 | 40030 |
| 2022-01-07 | 20.30 | $20.43 | 30300 |
| 2022-01-06 | 20.29 | $20.34 | 101800 |
| 2022-01-05 | 20.29 | $20.59 | 32627 |
| 2022-01-04 | 20.28 | $20.57 | 61200 |
| 2022-01-03 | 20.27 | $20.50 | 60700 |
| 2021-12-31 | 20.26 | $20.22 | 53824 |
| 2021-12-30 | 20.27 | $20.43 | 99416 |
| 2021-12-29 | 20.27 | $20.39 | 50606 |
| 2021-12-28 | 20.26 | $20.54 | 94809 |
| 2021-12-27 | 20.26 | $20.44 | 119026 |
| 2021-12-23 | 20.27 | $20.28 | 72800 |
| 2021-12-22 | 20.28 | $19.96 | 175328 |
| 2021-12-21 | 20.31 | $19.89 | 192817 |
| 2021-12-20 | 20.35 | $19.70 | 109000 |
| 2021-12-17 | 20.41 | $20.21 | 56400 |
| 2021-12-16 | 20.44 | $20.17 | 83400 |
| 2021-12-15 | 20.47 | $20.24 | 70000 |
| 2021-12-14 | 20.49 | $20.30 | 76901 |
| 2021-12-13 | 20.51 | $20.43 | 42900 |
| 2021-12-10 | 20.53 | $20.35 | 72100 |
| 2021-12-09 | 20.56 | $20.31 | 44800 |
| 2021-12-08 | 20.58 | $20.29 | 81800 |
| 2021-12-07 | 20.62 | $20.38 | 43418 |
| 2021-12-06 | 20.64 | $20.35 | 40300 |
| 2021-12-03 | 20.67 | $20.40 | 30226 |
| 2021-12-02 | 20.70 | $20.41 | 103500 |
| 2021-12-01 | 20.71 | $20.34 | 69635 |
| 2021-11-30 | 20.73 | $20.26 | 99719 |
| 2021-11-29 | 20.75 | $20.58 | 55915 |
| 2021-11-26 | 20.77 | $20.48 | 25522 |
| 2021-11-24 | 20.79 | $20.53 | 32910 |
| 2021-11-23 | 20.80 | $20.48 | 182000 |
| 2021-11-22 | 20.81 | $20.74 | 55846 |
| 2021-11-19 | 20.81 | $20.86 | 77816 |
| 2021-11-18 | 20.80 | $20.87 | 79326 |
| 2021-11-17 | 20.80 | $20.74 | 136600 |
| 2021-11-16 | 20.80 | $20.68 | 93645 |
| 2021-11-15 | 20.80 | $20.72 | 82031 |
| 2021-11-12 | 20.79 | $20.79 | 65700 |
| 2021-11-11 | 20.79 | $20.90 | 40345 |
| 2021-11-10 | 20.79 | $20.76 | 57700 |
| 2021-11-09 | 20.78 | $21.04 | 71937 |
| 2021-11-08 | 20.75 | $20.95 | 61506 |
| 2021-11-05 | 20.73 | $20.87 | 32143 |
| 2021-11-04 | 20.71 | $20.91 | 105400 |
| 2021-11-03 | 20.71 | $20.71 | 71940 |
| 2021-11-02 | 20.71 | $20.69 | 156538 |
| 2021-11-01 | 20.70 | $20.79 | 92600 |
| 2021-10-29 | 20.69 | $20.94 | 107700 |
| 2021-10-28 | 20.67 | $20.88 | 66300 |
| 2021-10-27 | 20.65 | $20.72 | 66900 |
| 2021-10-26 | 20.63 | $20.64 | 142200 |
| 2021-10-25 | 20.63 | $20.74 | 72200 |
| 2021-10-22 | 20.64 | $20.75 | 59700 |
| 2021-10-21 | 20.64 | $20.80 | 63147 |
| 2021-10-20 | 20.63 | $20.71 | 70944 |
| 2021-10-19 | 20.63 | $20.67 | 34900 |
| 2021-10-18 | 20.62 | $20.55 | 85712 |
| 2021-10-15 | 20.62 | $20.82 | 74200 |
| 2021-10-14 | 20.61 | $20.76 | 42239 |
| 2021-10-13 | 20.60 | $20.74 | 64100 |
| 2021-10-12 | 20.60 | $20.42 | 63310 |
| 2021-10-11 | 20.61 | $20.45 | 108000 |
| 2021-10-08 | 20.62 | $20.60 | 71445 |
| 2021-10-07 | 20.63 | $20.73 | 42400 |
| 2021-10-06 | 20.61 | $20.77 | 64133 |
| 2021-10-05 | 20.60 | $20.54 | 70100 |
| 2021-10-04 | 20.59 | $20.47 | 63911 |
| 2021-10-01 | 20.60 | $20.55 | 43237 |
| 2021-09-30 | 20.60 | $20.55 | 66808 |
| 2021-09-29 | 20.61 | $20.37 | 83500 |
| 2021-09-28 | 20.63 | $20.58 | 87700 |
| 2021-09-27 | 20.65 | $21.06 | 142338 |
| 2021-09-24 | 20.63 | $20.63 | 63133 |
| 2021-09-23 | 20.63 | $20.62 | 65600 |
| 2021-09-22 | 20.64 | $20.66 | 71300 |
| 2021-09-21 | 20.63 | $20.62 | 77117 |
| 2021-09-20 | 20.61 | $20.42 | 66200 |
| 2021-09-17 | 20.60 | $20.60 | 54600 |
| 2021-09-16 | 20.58 | $20.62 | 56000 |
| 2021-09-15 | 20.56 | $20.69 | 36422 |
| 2021-09-14 | 20.54 | $20.67 | 55229 |
| 2021-09-13 | 20.52 | $20.74 | 46000 |
| 2021-09-10 | 20.49 | $20.63 | 45308 |
| 2021-09-09 | 20.46 | $20.46 | 36231 |
| 2021-09-08 | 20.45 | $20.46 | 64300 |
| 2021-09-07 | 20.45 | $20.40 | 99833 |
| 2021-09-03 | 20.44 | $20.61 | 84500 |
| 2021-09-02 | 20.42 | $20.70 | 153937 |
| 2021-09-01 | 20.40 | $20.67 | 116827 |
| 2021-08-31 | 20.38 | $20.80 | 130616 |
| 2021-08-30 | 20.36 | $20.90 | 105912 |
| 2021-08-27 | 20.34 | $20.68 | 61400 |
| 2021-08-26 | 20.32 | $20.72 | 73515 |
| 2021-08-25 | 20.29 | $20.72 | 129600 |
| 2021-08-24 | 20.27 | $20.50 | 133132 |
| 2021-08-23 | 20.26 | $20.18 | 81900 |
| 2021-08-20 | 20.26 | $20.21 | 39500 |
| 2021-08-19 | 20.26 | $20.21 | 45700 |
| 2021-08-18 | 20.28 | $20.25 | 80414 |
| 2021-08-17 | 20.27 | $20.22 | 43834 |
| 2021-08-16 | 20.26 | $20.25 | 74800 |
| 2021-08-13 | 20.25 | $20.17 | 44748 |
| 2021-08-12 | 20.25 | $20.17 | 88729 |
| 2021-08-11 | 20.26 | $20.25 | 36502 |
| 2021-08-10 | 20.26 | $20.34 | 35900 |
| 2021-08-09 | 20.27 | $20.31 | 48740 |
| 2021-08-06 | 20.27 | $20.19 | 47516 |
| 2021-08-05 | 20.26 | $20.29 | 34500 |
| 2021-08-04 | 20.25 | $20.33 | 90221 |
| 2021-08-03 | 20.24 | $20.34 | 60800 |
| 2021-08-02 | 20.22 | $20.47 | 135113 |
| 2021-07-30 | 20.20 | $20.21 | 81508 |
| 2021-07-29 | 20.19 | $20.24 | 86600 |
| 2021-07-28 | 20.18 | $20.29 | 101200 |
| 2021-07-27 | 20.17 | $20.25 | 123636 |
| 2021-07-26 | 20.16 | $20.24 | 83043 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
13.58
2026-07-24
Close Price
$13.57
Vol: 59196
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.92
Average
15.06
Maximum
20.80
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 13.58 | $13.57 | 59196 |
| 2026-07-23 | 13.58 | $13.52 | 118200 |
| 2026-07-22 | 13.58 | $13.60 | 33900 |
| 2026-07-21 | 13.58 | $13.66 | 68908 |
| 2026-07-20 | 13.57 | $13.62 | 38400 |
| 2026-07-17 | 13.57 | $13.59 | 205019 |
| 2026-07-16 | 13.56 | $13.59 | 130700 |
| 2026-07-15 | 13.56 | $13.60 | 45300 |
| 2026-07-14 | 13.56 | $13.60 | 58200 |
| 2026-07-13 | 13.55 | $13.53 | 54413 |
| 2026-07-10 | 13.56 | $13.53 | 48200 |
| 2026-07-09 | 13.56 | $13.54 | 88435 |
| 2026-07-08 | 13.56 | $13.52 | 110540 |
| 2026-07-07 | 13.56 | $13.62 | 83414 |
| 2026-07-06 | 13.56 | $13.50 | 83527 |
| 2026-07-02 | 13.57 | $13.59 | 87525 |
| 2026-07-01 | 13.56 | $13.61 | 76134 |
| 2026-06-30 | 13.56 | $13.70 | 153302 |
| 2026-06-29 | 13.54 | $13.73 | 62039 |
| 2026-06-26 | 13.52 | $13.67 | 76200 |
| 2026-06-25 | 13.51 | $13.62 | 67534 |
| 2026-06-24 | 13.50 | $13.57 | 117800 |
| 2026-06-23 | 13.49 | $13.53 | 95100 |
| 2026-06-22 | 13.48 | $13.53 | 93900 |
| 2026-06-18 | 13.48 | $13.56 | 61610 |
| 2026-06-17 | 13.47 | $13.52 | 58006 |
| 2026-06-16 | 13.46 | $13.52 | 48638 |
| 2026-06-15 | 13.46 | $13.45 | 47700 |
| 2026-06-12 | 13.46 | $13.44 | 56012 |
| 2026-06-11 | 13.46 | $13.38 | 129944 |
| 2026-06-10 | 13.47 | $13.35 | 40002 |
| 2026-06-09 | 13.48 | $13.37 | 70232 |
| 2026-06-08 | 13.49 | $13.33 | 93600 |
| 2026-06-05 | 13.51 | $13.25 | 128133 |
| 2026-06-04 | 13.54 | $13.34 | 135200 |
| 2026-06-03 | 13.56 | $13.28 | 496200 |
| 2026-06-02 | 13.59 | $13.53 | 94146 |
| 2026-06-01 | 13.60 | $13.56 | 107200 |
| 2026-05-29 | 13.60 | $13.83 | 97600 |
| 2026-05-28 | 13.58 | $13.75 | 98700 |
| 2026-05-27 | 13.56 | $13.70 | 101900 |
| 2026-05-26 | 13.54 | $13.67 | 48100 |
| 2026-05-22 | 13.53 | $13.60 | 88820 |
| 2026-05-21 | 13.52 | $13.56 | 48515 |
| 2026-05-20 | 13.52 | $13.50 | 50431 |
| 2026-05-19 | 13.52 | $13.44 | 95800 |
| 2026-05-18 | 13.53 | $13.46 | 61025 |
| 2026-05-15 | 13.53 | $13.41 | 87700 |
| 2026-05-14 | 13.55 | $13.53 | 55600 |
| 2026-05-13 | 13.55 | $13.50 | 71400 |
| 2026-05-12 | 13.55 | $13.46 | 160719 |
| 2026-05-11 | 13.56 | $13.48 | 69800 |
| 2026-05-08 | 13.57 | $13.49 | 81830 |
| 2026-05-07 | 13.58 | $13.50 | 77400 |
| 2026-05-06 | 13.59 | $13.55 | 146643 |
| 2026-05-05 | 13.59 | $13.53 | 100507 |
| 2026-05-04 | 13.60 | $13.50 | 41898 |
| 2026-05-01 | 13.61 | $13.56 | 34837 |
| 2026-04-30 | 13.62 | $13.73 | 61326 |
| 2026-04-29 | 13.60 | $13.65 | 88000 |
| 2026-04-28 | 13.60 | $13.65 | 141000 |
| 2026-04-27 | 13.59 | $13.67 | 105800 |
| 2026-04-24 | 13.59 | $13.65 | 70300 |
| 2026-04-23 | 13.58 | $13.60 | 126148 |
| 2026-04-22 | 13.58 | $13.61 | 129300 |
| 2026-04-21 | 13.57 | $13.59 | 164120 |
| 2026-04-20 | 13.57 | $13.66 | 100000 |
| 2026-04-17 | 13.56 | $13.78 | 66900 |
| 2026-04-16 | 13.54 | $13.67 | 112645 |
| 2026-04-15 | 13.53 | $13.68 | 121700 |
| 2026-04-14 | 13.51 | $13.64 | 100700 |
| 2026-04-13 | 13.50 | $13.52 | 123100 |
| 2026-04-10 | 13.49 | $13.42 | 74420 |
| 2026-04-09 | 13.50 | $13.53 | 56038 |
| 2026-04-08 | 13.50 | $13.47 | 101000 |
| 2026-04-07 | 13.50 | $13.43 | 56712 |
| 2026-04-06 | 13.51 | $13.40 | 134300 |
| 2026-04-02 | 13.52 | $13.29 | 143700 |
| 2026-04-01 | 13.54 | $13.43 | 76900 |
| 2026-03-31 | 13.55 | $13.53 | 130106 |
| 2026-03-30 | 13.56 | $13.25 | 85049 |
| 2026-03-27 | 13.59 | $13.39 | 163233 |
| 2026-03-26 | 13.61 | $13.52 | 67300 |
| 2026-03-25 | 13.62 | $13.66 | 98547 |
| 2026-03-24 | 13.62 | $13.53 | 112600 |
| 2026-03-23 | 13.62 | $13.48 | 127007 |
| 2026-03-20 | 13.64 | $13.42 | 238300 |
| 2026-03-19 | 13.66 | $13.53 | 196942 |
| 2026-03-18 | 13.68 | $13.53 | 78600 |
| 2026-03-17 | 13.69 | $13.54 | 66000 |
| 2026-03-16 | 13.71 | $13.51 | 117700 |
| 2026-03-13 | 13.73 | $13.41 | 287024 |
| 2026-03-12 | 13.76 | $13.41 | 188000 |
| 2026-03-11 | 13.80 | $13.47 | 146700 |
| 2026-03-10 | 13.83 | $13.48 | 169830 |
| 2026-03-09 | 13.87 | $13.53 | 113900 |
| 2026-03-06 | 13.91 | $13.64 | 193800 |
| 2026-03-05 | 13.94 | $13.71 | 104841 |
| 2026-03-04 | 13.96 | $13.77 | 84540 |
| 2026-03-03 | 13.98 | $13.75 | 156507 |
| 2026-03-02 | 14.00 | $13.80 | 45124 |
| 2026-02-27 | 14.03 | $13.90 | 57312 |
| 2026-02-26 | 14.04 | $13.90 | 101000 |
| 2026-02-25 | 14.05 | $13.94 | 111100 |
| 2026-02-24 | 14.07 | $13.98 | 91318 |
| 2026-02-23 | 14.08 | $13.93 | 57300 |
| 2026-02-20 | 14.09 | $14.05 | 35100 |
| 2026-02-19 | 14.09 | $14.03 | 98534 |
| 2026-02-18 | 14.10 | $14.06 | 88100 |
| 2026-02-17 | 14.11 | $14.11 | 116600 |
| 2026-02-13 | 14.11 | $14.10 | 54829 |
| 2026-02-12 | 14.11 | $14.02 | 115800 |
| 2026-02-11 | 14.12 | $14.10 | 73740 |
| 2026-02-10 | 14.12 | $14.10 | 78100 |
| 2026-02-09 | 14.12 | $14.14 | 100643 |
| 2026-02-06 | 14.12 | $14.08 | 83707 |
| 2026-02-05 | 14.12 | $14.08 | 123835 |
| 2026-02-04 | 14.12 | $14.08 | 68729 |
| 2026-02-03 | 14.13 | $14.05 | 60400 |
| 2026-02-02 | 14.14 | $14.08 | 90600 |
| 2026-01-30 | 14.14 | $14.18 | 38691 |
| 2026-01-29 | 14.14 | $14.18 | 104600 |
| 2026-01-28 | 14.14 | $14.18 | 116722 |
| 2026-01-27 | 14.13 | $14.18 | 132616 |
| 2026-01-26 | 14.13 | $14.18 | 92946 |
| 2026-01-23 | 14.12 | $14.22 | 87900 |
| 2026-01-22 | 14.11 | $14.18 | 36204 |
| 2026-01-21 | 14.10 | $14.15 | 96400 |
| 2026-01-20 | 14.10 | $14.08 | 102748 |
| 2026-01-16 | 14.10 | $14.16 | 142215 |
| 2026-01-15 | 14.09 | $14.13 | 66642 |
| 2026-01-14 | 14.09 | $14.14 | 98500 |
| 2026-01-13 | 14.08 | $14.20 | 70300 |
| 2026-01-12 | 14.07 | $14.18 | 113900 |
| 2026-01-09 | 14.06 | $14.15 | 65800 |
| 2026-01-08 | 14.05 | $14.10 | 90535 |
| 2026-01-07 | 14.04 | $14.05 | 54200 |
| 2026-01-06 | 14.04 | $14.05 | 62106 |
| 2026-01-05 | 14.04 | $14.03 | 96748 |
| 2026-01-02 | 14.04 | $13.99 | 85200 |
| 2025-12-31 | 14.05 | $14.07 | 156336 |
| 2025-12-30 | 14.04 | $14.11 | 148200 |
| 2025-12-29 | 14.04 | $14.10 | 200000 |
| 2025-12-26 | 14.03 | $14.15 | 175600 |
| 2025-12-24 | 14.02 | $14.09 | 113400 |
| 2025-12-23 | 14.01 | $14.01 | 292417 |
| 2025-12-22 | 14.01 | $14.03 | 155100 |
| 2025-12-19 | 14.01 | $14.00 | 233304 |
| 2025-12-18 | 14.01 | $13.97 | 129900 |
| 2025-12-17 | 14.01 | $13.91 | 254400 |
| 2025-12-16 | 14.03 | $13.94 | 180600 |
| 2025-12-15 | 14.03 | $13.98 | 206244 |
| 2025-12-12 | 14.04 | $13.93 | 192400 |
| 2025-12-11 | 14.05 | $13.97 | 145400 |
| 2025-12-10 | 14.06 | $14.00 | 152507 |
| 2025-12-09 | 14.07 | $13.97 | 118600 |
| 2025-12-08 | 14.08 | $13.99 | 148122 |
| 2025-12-05 | 14.09 | $14.12 | 111900 |
| 2025-12-04 | 14.08 | $14.10 | 300133 |
| 2025-12-03 | 14.08 | $14.07 | 186500 |
| 2025-12-02 | 14.08 | $14.06 | 112517 |
| 2025-12-01 | 14.09 | $14.03 | 110518 |
| 2025-11-28 | 14.09 | $14.22 | 33100 |
| 2025-11-26 | 14.08 | $14.20 | 119000 |
| 2025-11-25 | 14.06 | $14.13 | 169617 |
| 2025-11-24 | 14.06 | $14.02 | 114343 |
| 2025-11-21 | 14.06 | $13.88 | 209746 |
| 2025-11-20 | 14.08 | $13.86 | 275908 |
| 2025-11-19 | 14.10 | $13.89 | 154201 |
| 2025-11-18 | 14.13 | $13.92 | 143419 |
| 2025-11-17 | 14.15 | $13.96 | 117800 |
| 2025-11-14 | 14.17 | $13.97 | 172600 |
| 2025-11-13 | 14.19 | $14.05 | 180906 |
| 2025-11-12 | 14.20 | $14.16 | 166600 |
| 2025-11-11 | 14.21 | $14.15 | 41846 |
| 2025-11-10 | 14.21 | $14.14 | 80747 |
| 2025-11-07 | 14.22 | $14.12 | 43700 |
| 2025-11-06 | 14.23 | $14.11 | 81111 |
| 2025-11-05 | 14.25 | $14.13 | 65500 |
| 2025-11-04 | 14.26 | $14.16 | 106115 |
| 2025-11-03 | 14.27 | $14.15 | 110200 |
| 2025-10-31 | 14.28 | $14.29 | 65138 |
| 2025-10-30 | 14.28 | $14.29 | 57700 |
| 2025-10-29 | 14.28 | $14.32 | 63015 |
| 2025-10-28 | 14.28 | $14.33 | 82528 |
| 2025-10-27 | 14.27 | $14.33 | 99930 |
| 2025-10-24 | 14.26 | $14.30 | 86300 |
| 2025-10-23 | 14.26 | $14.20 | 63445 |
| 2025-10-22 | 14.27 | $14.17 | 54900 |
| 2025-10-21 | 14.28 | $14.10 | 91000 |
| 2025-10-20 | 14.29 | $14.12 | 149927 |
| 2025-10-17 | 14.31 | $14.10 | 80023 |
| 2025-10-16 | 14.33 | $14.13 | 152213 |
| 2025-10-15 | 14.36 | $14.18 | 107000 |
| 2025-10-14 | 14.37 | $14.16 | 56128 |
| 2025-10-13 | 14.40 | $14.21 | 60700 |
| 2025-10-10 | 14.42 | $14.16 | 75818 |
| 2025-10-09 | 14.44 | $14.25 | 125300 |
| 2025-10-08 | 14.46 | $14.32 | 46300 |
| 2025-10-07 | 14.48 | $14.30 | 61835 |
| 2025-10-06 | 14.50 | $14.25 | 256800 |
| 2025-10-03 | 14.52 | $14.20 | 208100 |
| 2025-10-02 | 14.56 | $14.36 | 142228 |
| 2025-10-01 | 14.58 | $14.35 | 104200 |
| 2025-09-30 | 14.60 | $14.49 | 123427 |
| 2025-09-29 | 14.61 | $14.50 | 82934 |
| 2025-09-26 | 14.63 | $14.53 | 110400 |
| 2025-09-25 | 14.64 | $14.52 | 71900 |
| 2025-09-24 | 14.65 | $14.56 | 102226 |
| 2025-09-23 | 14.66 | $14.66 | 46600 |
| 2025-09-22 | 14.66 | $14.64 | 63642 |
| 2025-09-19 | 14.66 | $14.65 | 46638 |
| 2025-09-18 | 14.66 | $14.65 | 67837 |
| 2025-09-17 | 14.66 | $14.68 | 89800 |
| 2025-09-16 | 14.66 | $14.68 | 50339 |
| 2025-09-15 | 14.66 | $14.70 | 110006 |
| 2025-09-12 | 14.65 | $14.71 | 67347 |
| 2025-09-11 | 14.65 | $14.74 | 74600 |
| 2025-09-10 | 14.64 | $14.72 | 219527 |
| 2025-09-09 | 14.63 | $14.74 | 108148 |
| 2025-09-08 | 14.62 | $14.70 | 122330 |
| 2025-09-05 | 14.61 | $14.58 | 76200 |
| 2025-09-04 | 14.61 | $14.56 | 73147 |
| 2025-09-03 | 14.62 | $14.53 | 68747 |
| 2025-09-02 | 14.63 | $14.56 | 80200 |
| 2025-08-29 | 14.64 | $14.65 | 84900 |
| 2025-08-28 | 14.63 | $14.68 | 116724 |
| 2025-08-27 | 14.63 | $14.64 | 66325 |
| 2025-08-26 | 14.63 | $14.67 | 88444 |
| 2025-08-25 | 14.62 | $14.57 | 216344 |
| 2025-08-22 | 14.63 | $14.62 | 211100 |
| 2025-08-21 | 14.63 | $14.53 | 167500 |
| 2025-08-20 | 14.64 | $14.63 | 144536 |
| 2025-08-19 | 14.64 | $14.70 | 96247 |
| 2025-08-18 | 14.64 | $14.67 | 59500 |
| 2025-08-15 | 14.63 | $14.60 | 39100 |
| 2025-08-14 | 14.64 | $14.66 | 47600 |
| 2025-08-13 | 14.63 | $14.67 | 78021 |
| 2025-08-12 | 14.63 | $14.60 | 75000 |
| 2025-08-11 | 14.63 | $14.57 | 112448 |
| 2025-08-08 | 14.64 | $14.57 | 50800 |
| 2025-08-07 | 14.65 | $14.60 | 44600 |
| 2025-08-06 | 14.65 | $14.64 | 63934 |
| 2025-08-05 | 14.65 | $14.57 | 31733 |
| 2025-08-04 | 14.66 | $14.61 | 45920 |
| 2025-08-01 | 14.66 | $14.51 | 114900 |
| 2025-07-31 | 14.68 | $14.62 | 75833 |
| 2025-07-30 | 14.69 | $14.79 | 41224 |
| 2025-07-29 | 14.68 | $14.84 | 43235 |
| 2025-07-28 | 14.66 | $14.77 | 129821 |
| 2025-07-25 | 14.65 | $14.66 | 86100 |
| 2025-07-24 | 14.65 | $14.72 | 51322 |
| 2025-07-23 | 14.64 | $14.66 | 45800 |
| 2025-07-22 | 14.64 | $14.66 | 68500 |
| 2025-07-21 | 14.63 | $14.67 | 87833 |
| 2025-07-18 | 14.63 | $14.86 | 245700 |
| 2025-07-17 | 14.61 | $14.62 | 81400 |
| 2025-07-16 | 14.60 | $14.56 | 60442 |
| 2025-07-15 | 14.61 | $14.61 | 74600 |
| 2025-07-14 | 14.61 | $14.61 | 74400 |
| 2025-07-11 | 14.61 | $14.59 | 54100 |
| 2025-07-10 | 14.61 | $14.63 | 61026 |
| 2025-07-09 | 14.61 | $14.66 | 49328 |
| 2025-07-08 | 14.60 | $14.67 | 60743 |
| 2025-07-07 | 14.60 | $14.70 | 66400 |
| 2025-07-03 | 14.59 | $14.76 | 39900 |
| 2025-07-02 | 14.57 | $14.75 | 42619 |
| 2025-07-01 | 14.55 | $14.75 | 65000 |
| 2025-06-30 | 14.53 | $14.85 | 47000 |
| 2025-06-27 | 14.49 | $14.84 | 74600 |
| 2025-06-26 | 14.46 | $14.79 | 76800 |
| 2025-06-25 | 14.42 | $14.64 | 128617 |
| 2025-06-24 | 14.40 | $14.59 | 97900 |
| 2025-06-23 | 14.38 | $14.49 | 46000 |
| 2025-06-20 | 14.37 | $14.45 | 62636 |
| 2025-06-18 | 14.36 | $14.40 | 35400 |
| 2025-06-17 | 14.35 | $14.41 | 55703 |
| 2025-06-16 | 14.35 | $14.43 | 56400 |
| 2025-06-13 | 14.34 | $14.36 | 54337 |
| 2025-06-12 | 14.34 | $14.40 | 50201 |
| 2025-06-11 | 14.33 | $14.38 | 54300 |
| 2025-06-10 | 14.32 | $14.39 | 77800 |
| 2025-06-09 | 14.32 | $14.39 | 65606 |
| 2025-06-06 | 14.31 | $14.42 | 51828 |
| 2025-06-05 | 14.30 | $14.42 | 180017 |
| 2025-06-04 | 14.28 | $14.42 | 117507 |
| 2025-06-03 | 14.27 | $14.36 | 116700 |
| 2025-06-02 | 14.26 | $14.29 | 98800 |
| 2025-05-30 | 14.26 | $14.39 | 68113 |
| 2025-05-29 | 14.24 | $14.42 | 85716 |
| 2025-05-28 | 14.22 | $14.36 | 108600 |
| 2025-05-27 | 14.21 | $14.40 | 441700 |
| 2025-05-23 | 14.19 | $14.24 | 85500 |
| 2025-05-22 | 14.18 | $14.21 | 57140 |
| 2025-05-21 | 14.18 | $14.17 | 66800 |
| 2025-05-20 | 14.18 | $14.29 | 92500 |
| 2025-05-19 | 14.17 | $14.27 | 58507 |
| 2025-05-16 | 14.16 | $14.31 | 80836 |
| 2025-05-15 | 14.15 | $14.25 | 195812 |
| 2025-05-14 | 14.13 | $14.29 | 79600 |
| 2025-05-13 | 14.12 | $14.35 | 76936 |
| 2025-05-12 | 14.09 | $14.31 | 99546 |
| 2025-05-09 | 14.07 | $14.16 | 84600 |
| 2025-05-08 | 14.06 | $14.06 | 79332 |
| 2025-05-07 | 14.06 | $14.11 | 60634 |
| 2025-05-06 | 14.06 | $14.08 | 44400 |
| 2025-05-05 | 14.05 | $14.15 | 42428 |
| 2025-05-02 | 14.04 | $14.20 | 36400 |
| 2025-05-01 | 14.03 | $14.11 | 47100 |
| 2025-04-30 | 14.02 | $14.20 | 116100 |
| 2025-04-29 | 14.00 | $14.21 | 71800 |
| 2025-04-28 | 13.98 | $14.19 | 83915 |
| 2025-04-25 | 13.96 | $14.22 | 82600 |
| 2025-04-24 | 13.93 | $14.21 | 92912 |
| 2025-04-23 | 13.90 | $13.97 | 75332 |
| 2025-04-22 | 13.89 | $13.87 | 56425 |
| 2025-04-21 | 13.89 | $13.73 | 134841 |
| 2025-04-17 | 13.91 | $13.79 | 47730 |
| 2025-04-16 | 13.92 | $13.71 | 139109 |
| 2025-04-15 | 13.95 | $13.76 | 47146 |
| 2025-04-14 | 13.97 | $13.62 | 169227 |
| 2025-04-11 | 14.00 | $13.60 | 96935 |
| 2025-04-10 | 14.05 | $13.58 | 150439 |
| 2025-04-09 | 14.09 | $13.83 | 262600 |
| 2025-04-08 | 14.12 | $13.47 | 230044 |
| 2025-04-07 | 14.19 | $13.21 | 194800 |
| 2025-04-04 | 14.29 | $13.33 | 381845 |
| 2025-04-03 | 14.40 | $14.03 | 168047 |
| 2025-04-02 | 14.43 | $14.27 | 58500 |
| 2025-04-01 | 14.45 | $14.29 | 49300 |
| 2025-03-31 | 14.47 | $14.45 | 72600 |
| 2025-03-28 | 14.47 | $14.47 | 31800 |
| 2025-03-27 | 14.47 | $14.49 | 29643 |
| 2025-03-26 | 14.47 | $14.49 | 75443 |
| 2025-03-25 | 14.46 | $14.52 | 46000 |
| 2025-03-24 | 14.46 | $14.48 | 80420 |
| 2025-03-21 | 14.46 | $14.41 | 52300 |
| 2025-03-20 | 14.46 | $14.38 | 65803 |
| 2025-03-19 | 14.47 | $14.42 | 43800 |
| 2025-03-18 | 14.48 | $14.36 | 59041 |
| 2025-03-17 | 14.49 | $14.36 | 63018 |
| 2025-03-14 | 14.50 | $14.32 | 55200 |
| 2025-03-13 | 14.52 | $14.31 | 51400 |
| 2025-03-12 | 14.54 | $14.42 | 89400 |
| 2025-03-11 | 14.56 | $14.42 | 54444 |
| 2025-03-10 | 14.57 | $14.42 | 80000 |
| 2025-03-07 | 14.59 | $14.50 | 53218 |
| 2025-03-06 | 14.59 | $14.51 | 51000 |
| 2025-03-05 | 14.60 | $14.52 | 43724 |
| 2025-03-04 | 14.61 | $14.54 | 71600 |
| 2025-03-03 | 14.62 | $14.58 | 48630 |
| 2025-02-28 | 14.62 | $14.71 | 70400 |
| 2025-02-27 | 14.61 | $14.72 | 94139 |
| 2025-02-26 | 14.60 | $14.70 | 73600 |
| 2025-02-25 | 14.59 | $14.64 | 84525 |
| 2025-02-24 | 14.59 | $14.60 | 80304 |
| 2025-02-21 | 14.59 | $14.56 | 85400 |
| 2025-02-20 | 14.59 | $14.60 | 241200 |
| 2025-02-19 | 14.59 | $14.53 | 97704 |
| 2025-02-18 | 14.60 | $14.51 | 229923 |
| 2025-02-14 | 14.60 | $14.55 | 104100 |
| 2025-02-13 | 14.61 | $14.54 | 93122 |
| 2025-02-12 | 14.62 | $14.56 | 78900 |
| 2025-02-11 | 14.62 | $14.59 | 69232 |
| 2025-02-10 | 14.63 | $14.66 | 42021 |
| 2025-02-07 | 14.62 | $14.65 | 88300 |
| 2025-02-06 | 14.62 | $14.66 | 80500 |
| 2025-02-05 | 14.62 | $14.64 | 73726 |
| 2025-02-04 | 14.62 | $14.65 | 54600 |
| 2025-02-03 | 14.61 | $14.67 | 127000 |
| 2025-01-31 | 14.61 | $14.80 | 99700 |
| 2025-01-30 | 14.58 | $14.70 | 53118 |
| 2025-01-29 | 14.57 | $14.64 | 127410 |
| 2025-01-28 | 14.57 | $14.62 | 116800 |
| 2025-01-27 | 14.56 | $14.60 | 122712 |
| 2025-01-24 | 14.56 | $14.68 | 137023 |
| 2025-01-23 | 14.54 | $14.65 | 73448 |
| 2025-01-22 | 14.53 | $14.60 | 73400 |
| 2025-01-21 | 14.52 | $14.57 | 89641 |
| 2025-01-17 | 14.52 | $14.50 | 110400 |
| 2025-01-16 | 14.52 | $14.40 | 641200 |
| 2025-01-15 | 14.53 | $14.62 | 82000 |
| 2025-01-14 | 14.52 | $14.52 | 72706 |
| 2025-01-13 | 14.53 | $14.41 | 84400 |
| 2025-01-10 | 14.54 | $14.41 | 127427 |
| 2025-01-08 | 14.55 | $14.46 | 66400 |
| 2025-01-07 | 14.56 | $14.44 | 75328 |
| 2025-01-06 | 14.57 | $14.47 | 132500 |
| 2025-01-03 | 14.58 | $14.47 | 75424 |
| 2025-01-02 | 14.60 | $14.41 | 116300 |
| 2024-12-31 | 14.62 | $14.48 | 203144 |
| 2024-12-30 | 14.63 | $14.50 | 184106 |
| 2024-12-27 | 14.64 | $14.53 | 210747 |
| 2024-12-26 | 14.66 | $14.61 | 180304 |
| 2024-12-24 | 14.66 | $14.69 | 61048 |
| 2024-12-23 | 14.66 | $14.62 | 129416 |
| 2024-12-20 | 14.66 | $14.65 | 138100 |
| 2024-12-19 | 14.66 | $14.43 | 118722 |
| 2024-12-18 | 14.69 | $14.53 | 146400 |
| 2024-12-17 | 14.70 | $14.69 | 167500 |
| 2024-12-16 | 14.70 | $14.71 | 167705 |
| 2024-12-13 | 14.70 | $14.65 | 82700 |
| 2024-12-12 | 14.71 | $14.69 | 102100 |
| 2024-12-11 | 14.71 | $14.71 | 146400 |
| 2024-12-10 | 14.71 | $14.59 | 183718 |
| 2024-12-09 | 14.72 | $14.63 | 111826 |
| 2024-12-06 | 14.73 | $14.62 | 223900 |
| 2024-12-05 | 14.75 | $14.68 | 185400 |
| 2024-12-04 | 14.75 | $14.72 | 183200 |
| 2024-12-03 | 14.76 | $14.81 | 97800 |
| 2024-12-02 | 14.75 | $14.85 | 58400 |
| 2024-11-29 | 14.74 | $14.92 | 25900 |
| 2024-11-27 | 14.72 | $14.84 | 92836 |
| 2024-11-26 | 14.71 | $14.73 | 186300 |
| 2024-11-25 | 14.71 | $14.82 | 86300 |
| 2024-11-22 | 14.70 | $14.89 | 71200 |
| 2024-11-21 | 14.68 | $14.72 | 88300 |
| 2024-11-20 | 14.67 | $14.65 | 39500 |
| 2024-11-19 | 14.67 | $14.68 | 53400 |
| 2024-11-18 | 14.67 | $14.66 | 78600 |
| 2024-11-15 | 14.68 | $14.56 | 41400 |
| 2024-11-14 | 14.69 | $14.58 | 46622 |
| 2024-11-13 | 14.70 | $14.69 | 97121 |
| 2024-11-12 | 14.70 | $14.60 | 113120 |
| 2024-11-11 | 14.71 | $14.77 | 54400 |
| 2024-11-08 | 14.70 | $14.85 | 109200 |
| 2024-11-07 | 14.69 | $14.64 | 74027 |
| 2024-11-06 | 14.69 | $14.55 | 53121 |
| 2024-11-05 | 14.71 | $14.48 | 87900 |
| 2024-11-04 | 14.73 | $14.45 | 130616 |
| 2024-11-01 | 14.76 | $14.55 | 57328 |
| 2024-10-31 | 14.78 | $14.67 | 54600 |
| 2024-10-30 | 14.80 | $14.66 | 48200 |
| 2024-10-29 | 14.81 | $14.63 | 95712 |
| 2024-10-28 | 14.83 | $14.74 | 65248 |
| 2024-10-25 | 14.84 | $14.74 | 78200 |
| 2024-10-24 | 14.85 | $14.68 | 64900 |
| 2024-10-23 | 14.87 | $14.60 | 111600 |
| 2024-10-22 | 14.90 | $14.71 | 185100 |
| 2024-10-21 | 14.92 | $14.82 | 57400 |
| 2024-10-18 | 14.93 | $14.89 | 64215 |
| 2024-10-17 | 14.93 | $14.89 | 65800 |
| 2024-10-16 | 14.93 | $14.91 | 45619 |
| 2024-10-15 | 14.94 | $14.92 | 74823 |
| 2024-10-14 | 14.94 | $14.96 | 54800 |
| 2024-10-11 | 14.94 | $14.97 | 41600 |
| 2024-10-10 | 14.93 | $14.99 | 100433 |
| 2024-10-09 | 14.93 | $14.95 | 95732 |
| 2024-10-08 | 14.92 | $14.91 | 64536 |
| 2024-10-07 | 14.92 | $14.96 | 81900 |
| 2024-10-04 | 14.92 | $15.00 | 58800 |
| 2024-10-03 | 14.91 | $15.01 | 77200 |
| 2024-10-02 | 14.90 | $15.01 | 60300 |
| 2024-10-01 | 14.89 | $15.02 | 126300 |
| 2024-09-30 | 14.88 | $15.12 | 93200 |
| 2024-09-27 | 14.85 | $14.96 | 96100 |
| 2024-09-26 | 14.84 | $15.00 | 75300 |
| 2024-09-25 | 14.82 | $14.92 | 117655 |
| 2024-09-24 | 14.81 | $14.89 | 153900 |
| 2024-09-23 | 14.80 | $14.84 | 121700 |
| 2024-09-20 | 14.80 | $14.91 | 61200 |
| 2024-09-19 | 14.79 | $14.91 | 76700 |
| 2024-09-18 | 14.78 | $14.91 | 55033 |
| 2024-09-17 | 14.76 | $14.80 | 82600 |
| 2024-09-16 | 14.76 | $14.81 | 57500 |
| 2024-09-13 | 14.75 | $14.77 | 76400 |
| 2024-09-12 | 14.75 | $14.71 | 85010 |
| 2024-09-11 | 14.76 | $14.67 | 98340 |
| 2024-09-10 | 14.77 | $14.71 | 154300 |
| 2024-09-09 | 14.77 | $14.72 | 107100 |
| 2024-09-06 | 14.78 | $14.70 | 90237 |
| 2024-09-05 | 14.79 | $14.84 | 63800 |
| 2024-09-04 | 14.78 | $14.77 | 68700 |
| 2024-09-03 | 14.78 | $14.79 | 67509 |
| 2024-08-30 | 14.78 | $15.00 | 99236 |
| 2024-08-29 | 14.76 | $14.92 | 85200 |
| 2024-08-28 | 14.74 | $14.85 | 72437 |
| 2024-08-27 | 14.73 | $14.95 | 113000 |
| 2024-08-26 | 14.70 | $14.94 | 78220 |
| 2024-08-23 | 14.68 | $14.82 | 130400 |
| 2024-08-22 | 14.66 | $14.71 | 88700 |
| 2024-08-21 | 14.66 | $14.77 | 99104 |
| 2024-08-20 | 14.65 | $14.76 | 57037 |
| 2024-08-19 | 14.64 | $14.78 | 102530 |
| 2024-08-16 | 14.62 | $14.65 | 72500 |
| 2024-08-15 | 14.62 | $14.63 | 83534 |
| 2024-08-14 | 14.62 | $14.68 | 70600 |
| 2024-08-13 | 14.61 | $14.66 | 79700 |
| 2024-08-12 | 14.60 | $14.65 | 55800 |
| 2024-08-09 | 14.60 | $14.63 | 69512 |
| 2024-08-08 | 14.60 | $14.59 | 90149 |
| 2024-08-07 | 14.60 | $14.60 | 125631 |
| 2024-08-06 | 14.60 | $14.44 | 95730 |
| 2024-08-05 | 14.61 | $14.37 | 132502 |
| 2024-08-02 | 14.64 | $14.72 | 95610 |
| 2024-08-01 | 14.63 | $14.76 | 68511 |
| 2024-07-31 | 14.62 | $14.90 | 122800 |
| 2024-07-30 | 14.59 | $14.76 | 66000 |
| 2024-07-29 | 14.57 | $14.75 | 77115 |
| 2024-07-26 | 14.55 | $14.77 | 95212 |
| 2024-07-25 | 14.53 | $14.74 | 90647 |
| 2024-07-24 | 14.50 | $14.65 | 102400 |
| 2024-07-23 | 14.49 | $14.73 | 61300 |
| 2024-07-22 | 14.46 | $14.58 | 79749 |
| 2024-07-19 | 14.45 | $14.67 | 461224 |
| 2024-07-18 | 14.43 | $14.62 | 117726 |
| 2024-07-17 | 14.41 | $14.51 | 105700 |
| 2024-07-16 | 14.40 | $14.76 | 134315 |
| 2024-07-15 | 14.36 | $14.76 | 123312 |
| 2024-07-12 | 14.32 | $14.65 | 81201 |
| 2024-07-11 | 14.28 | $14.55 | 68600 |
| 2024-07-10 | 14.25 | $14.44 | 97400 |
| 2024-07-09 | 14.23 | $14.63 | 507522 |
| 2024-07-08 | 14.19 | $14.33 | 56837 |
| 2024-07-05 | 14.18 | $14.34 | 47600 |
| 2024-07-03 | 14.16 | $14.22 | 49442 |
| 2024-07-02 | 14.15 | $14.20 | 106100 |
| 2024-07-01 | 14.15 | $14.20 | 95534 |
| 2024-06-28 | 14.14 | $14.32 | 69111 |
| 2024-06-27 | 14.12 | $14.29 | 84000 |
| 2024-06-26 | 14.11 | $14.24 | 134900 |
| 2024-06-25 | 14.09 | $14.23 | 145700 |
| 2024-06-24 | 14.08 | $14.16 | 76700 |
| 2024-06-21 | 14.07 | $14.12 | 160909 |
| 2024-06-20 | 14.07 | $14.02 | 163120 |
| 2024-06-18 | 14.07 | $14.01 | 145400 |
| 2024-06-17 | 14.08 | $14.03 | 55100 |
| 2024-06-14 | 14.08 | $14.06 | 92233 |
| 2024-06-13 | 14.08 | $14.03 | 113348 |
| 2024-06-12 | 14.09 | $14.03 | 111534 |
| 2024-06-11 | 14.10 | $13.98 | 92727 |
| 2024-06-10 | 14.11 | $13.93 | 71300 |
| 2024-06-07 | 14.13 | $13.92 | 89700 |
| 2024-06-06 | 14.15 | $13.96 | 84319 |
| 2024-06-05 | 14.17 | $13.98 | 239448 |
| 2024-06-04 | 14.19 | $13.97 | 157018 |
| 2024-06-03 | 14.21 | $13.94 | 112218 |
| 2024-05-31 | 14.24 | $14.10 | 72239 |
| 2024-05-30 | 14.25 | $14.04 | 134500 |
| 2024-05-29 | 14.28 | $14.06 | 148000 |
| 2024-05-28 | 14.30 | $14.17 | 149534 |
| 2024-05-24 | 14.31 | $14.30 | 172847 |
| 2024-05-23 | 14.31 | $14.32 | 79403 |
| 2024-05-22 | 14.31 | $14.37 | 65114 |
| 2024-05-21 | 14.31 | $14.48 | 67537 |
| 2024-05-20 | 14.29 | $14.46 | 79500 |
| 2024-05-17 | 14.27 | $14.39 | 34600 |
| 2024-05-16 | 14.26 | $14.40 | 95200 |
| 2024-05-15 | 14.25 | $14.50 | 153000 |
| 2024-05-14 | 14.22 | $14.31 | 55427 |
| 2024-05-13 | 14.21 | $14.30 | 90400 |
| 2024-05-10 | 14.20 | $14.23 | 95200 |
| 2024-05-09 | 14.20 | $14.26 | 75200 |
| 2024-05-08 | 14.19 | $14.28 | 62704 |
| 2024-05-07 | 14.18 | $14.26 | 61000 |
| 2024-05-06 | 14.17 | $14.23 | 77400 |
| 2024-05-03 | 14.16 | $14.23 | 59844 |
| 2024-05-02 | 14.16 | $14.06 | 80300 |
| 2024-05-01 | 14.17 | $14.13 | 65417 |
| 2024-04-30 | 14.17 | $14.16 | 105600 |
| 2024-04-29 | 14.17 | $14.28 | 103345 |
| 2024-04-26 | 14.16 | $14.13 | 105234 |
| 2024-04-25 | 14.17 | $14.05 | 161700 |
| 2024-04-24 | 14.18 | $14.16 | 160900 |
| 2024-04-23 | 14.18 | $14.20 | 163320 |
| 2024-04-22 | 14.18 | $14.08 | 83745 |
| 2024-04-19 | 14.19 | $14.06 | 103412 |
| 2024-04-18 | 14.20 | $14.11 | 95610 |
| 2024-04-17 | 14.21 | $14.07 | 118300 |
| 2024-04-16 | 14.23 | $13.99 | 100700 |
| 2024-04-15 | 14.25 | $14.08 | 281033 |
| 2024-04-12 | 14.27 | $14.05 | 137928 |
| 2024-04-11 | 14.29 | $14.04 | 309100 |
| 2024-04-10 | 14.32 | $14.24 | 118900 |
| 2024-04-09 | 14.33 | $14.37 | 129800 |
| 2024-04-08 | 14.32 | $14.27 | 95600 |
| 2024-04-05 | 14.33 | $14.21 | 70246 |
| 2024-04-04 | 14.34 | $14.16 | 122000 |
| 2024-04-03 | 14.36 | $14.26 | 96200 |
| 2024-04-02 | 14.37 | $14.25 | 76244 |
| 2024-04-01 | 14.38 | $14.35 | 95849 |
| 2024-03-28 | 14.38 | $14.54 | 100836 |
| 2024-03-27 | 14.37 | $14.54 | 106626 |
| 2024-03-26 | 14.35 | $14.49 | 207800 |
| 2024-03-25 | 14.33 | $14.28 | 199837 |
| 2024-03-22 | 14.34 | $14.27 | 189400 |
| 2024-03-21 | 14.35 | $14.33 | 137700 |
| 2024-03-20 | 14.35 | $14.31 | 276300 |
| 2024-03-19 | 14.35 | $14.32 | 76010 |
| 2024-03-18 | 14.35 | $14.34 | 115319 |
| 2024-03-15 | 14.36 | $14.38 | 140700 |
| 2024-03-14 | 14.35 | $14.30 | 166616 |
| 2024-03-13 | 14.36 | $14.38 | 83900 |
| 2024-03-12 | 14.36 | $14.39 | 142235 |
| 2024-03-11 | 14.35 | $14.39 | 103448 |
| 2024-03-08 | 14.35 | $14.41 | 119700 |
| 2024-03-07 | 14.34 | $14.32 | 132245 |
| 2024-03-06 | 14.34 | $14.31 | 166600 |
| 2024-03-05 | 14.35 | $14.36 | 222500 |
| 2024-03-04 | 14.35 | $14.33 | 202228 |
| 2024-03-01 | 14.35 | $14.52 | 191100 |
| 2024-02-29 | 14.33 | $14.65 | 525443 |
| 2024-02-28 | 14.30 | $14.57 | 264600 |
| 2024-02-27 | 14.27 | $14.50 | 159714 |
| 2024-02-26 | 14.24 | $14.46 | 141610 |
| 2024-02-23 | 14.22 | $14.54 | 118006 |
| 2024-02-22 | 14.19 | $14.54 | 239700 |
| 2024-02-21 | 14.15 | $14.43 | 288310 |
| 2024-02-20 | 14.12 | $14.28 | 284226 |
| 2024-02-16 | 14.10 | $14.39 | 205117 |
| 2024-02-15 | 14.07 | $14.30 | 143100 |
| 2024-02-14 | 14.05 | $14.23 | 171300 |
| 2024-02-13 | 14.03 | $14.20 | 197700 |
| 2024-02-12 | 14.01 | $14.23 | 321820 |
| 2024-02-09 | 13.99 | $14.14 | 72605 |
| 2024-02-08 | 13.97 | $14.19 | 77200 |
| 2024-02-07 | 13.95 | $14.20 | 72428 |
| 2024-02-06 | 13.92 | $14.05 | 116700 |
| 2024-02-05 | 13.91 | $13.95 | 132322 |
| 2024-02-02 | 13.90 | $14.02 | 201600 |
| 2024-02-01 | 13.89 | $14.03 | 155700 |
| 2024-01-31 | 13.88 | $14.18 | 221700 |
| 2024-01-30 | 13.84 | $13.97 | 109000 |
| 2024-01-29 | 13.83 | $13.93 | 155000 |
| 2024-01-26 | 13.82 | $13.93 | 161500 |
| 2024-01-25 | 13.81 | $13.88 | 146900 |
| 2024-01-24 | 13.80 | $13.78 | 147046 |
| 2024-01-23 | 13.80 | $13.74 | 127805 |
| 2024-01-22 | 13.81 | $13.74 | 225947 |
| 2024-01-19 | 13.82 | $13.69 | 605640 |
| 2024-01-18 | 13.83 | $13.70 | 141600 |
| 2024-01-17 | 13.84 | $13.67 | 114600 |
| 2024-01-16 | 13.86 | $13.76 | 218800 |
| 2024-01-12 | 13.87 | $13.91 | 176500 |
| 2024-01-11 | 13.87 | $13.98 | 95246 |
| 2024-01-10 | 13.86 | $13.96 | 191000 |
| 2024-01-09 | 13.85 | $13.91 | 167600 |
| 2024-01-08 | 13.84 | $13.92 | 104426 |
| 2024-01-05 | 13.83 | $13.89 | 207600 |
| 2024-01-04 | 13.83 | $13.82 | 99400 |
| 2024-01-03 | 13.83 | $13.81 | 64313 |
| 2024-01-02 | 13.83 | $13.81 | 79305 |
| 2023-12-29 | 13.83 | $13.93 | 166101 |
| 2023-12-28 | 13.82 | $13.98 | 203200 |
| 2023-12-27 | 13.80 | $13.97 | 275000 |
| 2023-12-26 | 13.79 | $14.07 | 228600 |
| 2023-12-22 | 13.76 | $14.04 | 129925 |
| 2023-12-21 | 13.73 | $13.99 | 124400 |
| 2023-12-20 | 13.70 | $13.95 | 117030 |
| 2023-12-19 | 13.67 | $13.95 | 129700 |
| 2023-12-18 | 13.64 | $13.93 | 85800 |
| 2023-12-15 | 13.61 | $13.97 | 114746 |
| 2023-12-14 | 13.58 | $13.94 | 239500 |
| 2023-12-13 | 13.54 | $13.72 | 142739 |
| 2023-12-12 | 13.52 | $13.60 | 128700 |
| 2023-12-11 | 13.51 | $13.60 | 147427 |
| 2023-12-08 | 13.50 | $13.65 | 83100 |
| 2023-12-07 | 13.48 | $13.64 | 197000 |
| 2023-12-06 | 13.47 | $13.61 | 212417 |
| 2023-12-05 | 13.45 | $13.57 | 194012 |
| 2023-12-04 | 13.44 | $13.53 | 172223 |
| 2023-12-01 | 13.43 | $13.58 | 152900 |
| 2023-11-30 | 13.41 | $13.58 | 114400 |
| 2023-11-29 | 13.40 | $13.68 | 62345 |
| 2023-11-28 | 13.37 | $13.57 | 125900 |
| 2023-11-27 | 13.34 | $13.62 | 80641 |
| 2023-11-24 | 13.32 | $13.58 | 80300 |
| 2023-11-22 | 13.29 | $13.57 | 129600 |
| 2023-11-21 | 13.26 | $13.58 | 172105 |
| 2023-11-20 | 13.22 | $13.55 | 110100 |
| 2023-11-17 | 13.19 | $13.48 | 102212 |
| 2023-11-16 | 13.16 | $13.40 | 79656 |
| 2023-11-15 | 13.13 | $13.29 | 88600 |
| 2023-11-14 | 13.12 | $13.36 | 102736 |
| 2023-11-13 | 13.09 | $13.15 | 54000 |
| 2023-11-10 | 13.09 | $13.16 | 106549 |
| 2023-11-09 | 13.08 | $13.08 | 76500 |
| 2023-11-08 | 13.08 | $13.29 | 77200 |
| 2023-11-07 | 13.06 | $13.35 | 76122 |
| 2023-11-06 | 13.02 | $13.27 | 54000 |
| 2023-11-03 | 13.00 | $13.44 | 127346 |
| 2023-11-02 | 12.95 | $13.22 | 95248 |
| 2023-11-01 | 12.92 | $12.83 | 158300 |
| 2023-10-31 | 12.93 | $12.81 | 189100 |
| 2023-10-30 | 12.95 | $12.68 | 83000 |
| 2023-10-27 | 12.97 | $12.73 | 77400 |
| 2023-10-26 | 13.00 | $12.77 | 93919 |
| 2023-10-25 | 13.02 | $12.77 | 90205 |
| 2023-10-24 | 13.05 | $12.80 | 125300 |
| 2023-10-23 | 13.08 | $12.87 | 49300 |
| 2023-10-20 | 13.10 | $12.80 | 77500 |
| 2023-10-19 | 13.13 | $12.82 | 47000 |
| 2023-10-18 | 13.16 | $12.96 | 89000 |
| 2023-10-17 | 13.18 | $12.95 | 72640 |
| 2023-10-16 | 13.21 | $13.00 | 76000 |
| 2023-10-13 | 13.23 | $12.98 | 79330 |
| 2023-10-12 | 13.26 | $13.06 | 71306 |
| 2023-10-11 | 13.28 | $13.16 | 52739 |
| 2023-10-10 | 13.29 | $13.26 | 67500 |
| 2023-10-09 | 13.29 | $13.24 | 62300 |
| 2023-10-06 | 13.30 | $13.12 | 180109 |
| 2023-10-05 | 13.32 | $12.93 | 81900 |
| 2023-10-04 | 13.36 | $12.98 | 65229 |
| 2023-10-03 | 13.40 | $12.98 | 88300 |
| 2023-10-02 | 13.45 | $13.06 | 105100 |
| 2023-09-29 | 13.49 | $13.32 | 107200 |
| 2023-09-28 | 13.50 | $13.38 | 200300 |
| 2023-09-27 | 13.52 | $13.34 | 183405 |
| 2023-09-26 | 13.53 | $13.39 | 106822 |
| 2023-09-25 | 13.55 | $13.39 | 83000 |
| 2023-09-22 | 13.57 | $13.40 | 51737 |
| 2023-09-21 | 13.58 | $13.35 | 230900 |
| 2023-09-20 | 13.61 | $13.57 | 63219 |
| 2023-09-19 | 13.61 | $13.55 | 54607 |
| 2023-09-18 | 13.62 | $13.55 | 68600 |
| 2023-09-15 | 13.63 | $13.59 | 47600 |
| 2023-09-14 | 13.63 | $13.52 | 30500 |
| 2023-09-13 | 13.64 | $13.53 | 79400 |
| 2023-09-12 | 13.65 | $13.55 | 65036 |
| 2023-09-11 | 13.67 | $13.52 | 40913 |
| 2023-09-08 | 13.68 | $13.53 | 37800 |
| 2023-09-07 | 13.70 | $13.52 | 43638 |
| 2023-09-06 | 13.71 | $13.59 | 53800 |
| 2023-09-05 | 13.73 | $13.64 | 54500 |
| 2023-09-01 | 13.74 | $13.70 | 57019 |
| 2023-08-31 | 13.74 | $13.75 | 126100 |
| 2023-08-30 | 13.74 | $13.87 | 63314 |
| 2023-08-29 | 13.73 | $13.87 | 70125 |
| 2023-08-28 | 13.71 | $13.77 | 112749 |
| 2023-08-25 | 13.71 | $13.70 | 44700 |
| 2023-08-24 | 13.71 | $13.61 | 87400 |
| 2023-08-23 | 13.72 | $13.75 | 100700 |
| 2023-08-22 | 13.71 | $13.66 | 68727 |
| 2023-08-21 | 13.72 | $13.67 | 77600 |
| 2023-08-18 | 13.72 | $13.63 | 56100 |
| 2023-08-17 | 13.73 | $13.60 | 48516 |
| 2023-08-16 | 13.75 | $13.76 | 41300 |
| 2023-08-15 | 13.74 | $13.79 | 60900 |
| 2023-08-14 | 13.74 | $13.83 | 64300 |
| 2023-08-11 | 13.73 | $13.78 | 67520 |
| 2023-08-10 | 13.73 | $13.83 | 95743 |
| 2023-08-09 | 13.71 | $13.77 | 51200 |
| 2023-08-08 | 13.71 | $13.75 | 50810 |
| 2023-08-07 | 13.70 | $13.76 | 82000 |
| 2023-08-04 | 13.70 | $13.68 | 63500 |
| 2023-08-03 | 13.70 | $13.59 | 53023 |
| 2023-08-02 | 13.71 | $13.64 | 76030 |
| 2023-08-01 | 13.72 | $13.72 | 49604 |
| 2023-07-31 | 13.72 | $14.00 | 164206 |
| 2023-07-28 | 13.69 | $13.86 | 79800 |
| 2023-07-27 | 13.67 | $13.71 | 80900 |
| 2023-07-26 | 13.67 | $13.88 | 126601 |
| 2023-07-25 | 13.65 | $13.79 | 104100 |
| 2023-07-24 | 13.63 | $13.73 | 80500 |
| 2023-07-21 | 13.62 | $13.60 | 422400 |
| 2023-07-20 | 13.62 | $13.67 | 110700 |
| 2023-07-19 | 13.62 | $13.72 | 134500 |
| 2023-07-18 | 13.61 | $13.64 | 121531 |
| 2023-07-17 | 13.60 | $13.62 | 123500 |
| 2023-07-14 | 13.60 | $13.56 | 92446 |
| 2023-07-13 | 13.61 | $13.66 | 127135 |
| 2023-07-12 | 13.60 | $13.67 | 85808 |
| 2023-07-11 | 13.59 | $13.55 | 70100 |
| 2023-07-10 | 13.60 | $13.49 | 55700 |
| 2023-07-07 | 13.61 | $13.46 | 37335 |
| 2023-07-06 | 13.62 | $13.46 | 56732 |
| 2023-07-05 | 13.64 | $13.54 | 92725 |
| 2023-07-03 | 13.65 | $13.62 | 39515 |
| 2023-06-30 | 13.65 | $13.72 | 93000 |
| 2023-06-29 | 13.65 | $13.69 | 76700 |
| 2023-06-28 | 13.64 | $13.79 | 71800 |
| 2023-06-27 | 13.63 | $13.66 | 69946 |
| 2023-06-26 | 13.62 | $13.62 | 96400 |
| 2023-06-23 | 13.63 | $13.59 | 52700 |
| 2023-06-22 | 13.63 | $13.57 | 54700 |
| 2023-06-21 | 13.64 | $13.59 | 60200 |
| 2023-06-20 | 13.64 | $13.60 | 83138 |
| 2023-06-16 | 13.64 | $13.59 | 117200 |
| 2023-06-15 | 13.65 | $13.68 | 98800 |
| 2023-06-14 | 13.65 | $13.73 | 90800 |
| 2023-06-13 | 13.64 | $13.69 | 96300 |
| 2023-06-12 | 13.63 | $13.56 | 109431 |
| 2023-06-09 | 13.64 | $13.64 | 55500 |
| 2023-06-08 | 13.64 | $13.65 | 61410 |
| 2023-06-07 | 13.64 | $13.58 | 81444 |
| 2023-06-06 | 13.65 | $13.63 | 28100 |
| 2023-06-05 | 13.65 | $13.58 | 34660 |
| 2023-06-02 | 13.65 | $13.58 | 66500 |
| 2023-06-01 | 13.66 | $13.51 | 29800 |
| 2023-05-31 | 13.68 | $13.52 | 124734 |
| 2023-05-30 | 13.69 | $13.57 | 40648 |
| 2023-05-26 | 13.71 | $13.54 | 44600 |
| 2023-05-25 | 13.73 | $13.47 | 103500 |
| 2023-05-24 | 13.75 | $13.51 | 122801 |
| 2023-05-23 | 13.78 | $13.63 | 117349 |
| 2023-05-22 | 13.79 | $13.65 | 50400 |
| 2023-05-19 | 13.81 | $13.64 | 73400 |
| 2023-05-18 | 13.83 | $13.75 | 70000 |
| 2023-05-17 | 13.83 | $13.68 | 63114 |
| 2023-05-16 | 13.85 | $13.63 | 77820 |
| 2023-05-15 | 13.87 | $13.69 | 85900 |
| 2023-05-12 | 13.89 | $13.69 | 45200 |
| 2023-05-11 | 13.92 | $13.73 | 69800 |
| 2023-05-10 | 13.93 | $13.79 | 80541 |
| 2023-05-09 | 13.95 | $13.78 | 35600 |
| 2023-05-08 | 13.97 | $13.85 | 54811 |
| 2023-05-05 | 13.98 | $13.91 | 34819 |
| 2023-05-04 | 13.99 | $13.79 | 23700 |
| 2023-05-03 | 14.01 | $13.90 | 50808 |
| 2023-05-02 | 14.02 | $14.00 | 55010 |
| 2023-05-01 | 14.02 | $13.98 | 45528 |
| 2023-04-28 | 14.03 | $14.12 | 70912 |
| 2023-04-27 | 14.02 | $14.13 | 67316 |
| 2023-04-26 | 14.00 | $13.97 | 57033 |
| 2023-04-25 | 14.01 | $14.09 | 163200 |
| 2023-04-24 | 14.00 | $14.14 | 55138 |
| 2023-04-21 | 13.98 | $14.05 | 52700 |
| 2023-04-20 | 13.98 | $14.22 | 242400 |
| 2023-04-19 | 13.95 | $14.19 | 156500 |
| 2023-04-18 | 13.93 | $14.25 | 125500 |
| 2023-04-17 | 13.89 | $14.24 | 86537 |
| 2023-04-14 | 13.86 | $14.12 | 49300 |
| 2023-04-13 | 13.83 | $14.12 | 81900 |
| 2023-04-12 | 13.80 | $13.97 | 39614 |
| 2023-04-11 | 13.78 | $13.81 | 82200 |
| 2023-04-10 | 13.78 | $13.71 | 35700 |
| 2023-04-06 | 13.78 | $13.60 | 88242 |
| 2023-04-05 | 13.80 | $13.75 | 39500 |
| 2023-04-04 | 13.81 | $13.87 | 49039 |
| 2023-04-03 | 13.80 | $13.90 | 66600 |
| 2023-03-31 | 13.79 | $13.96 | 58516 |
| 2023-03-30 | 13.77 | $13.91 | 54810 |
| 2023-03-29 | 13.76 | $13.86 | 61600 |
| 2023-03-28 | 13.75 | $13.61 | 54500 |
| 2023-03-27 | 13.76 | $13.66 | 109200 |
| 2023-03-24 | 13.77 | $13.59 | 27601 |
| 2023-03-23 | 13.79 | $13.63 | 116300 |
| 2023-03-22 | 13.81 | $13.64 | 38800 |
| 2023-03-21 | 13.83 | $13.70 | 53000 |
| 2023-03-20 | 13.84 | $13.53 | 41802 |
| 2023-03-17 | 13.87 | $13.49 | 42907 |
| 2023-03-16 | 13.91 | $13.74 | 157100 |
| 2023-03-15 | 13.93 | $13.35 | 115135 |
| 2023-03-14 | 13.99 | $13.50 | 83700 |
| 2023-03-13 | 14.05 | $13.29 | 280600 |
| 2023-03-10 | 14.12 | $13.54 | 96418 |
| 2023-03-09 | 14.19 | $13.72 | 46100 |
| 2023-03-08 | 14.24 | $13.97 | 42036 |
| 2023-03-07 | 14.26 | $13.96 | 74545 |
| 2023-03-06 | 14.30 | $14.13 | 24416 |
| 2023-03-03 | 14.31 | $14.12 | 44035 |
| 2023-03-02 | 14.33 | $14.01 | 76700 |
| 2023-03-01 | 14.37 | $14.18 | 49641 |
| 2023-02-28 | 14.39 | $14.46 | 107134 |
| 2023-02-27 | 14.38 | $14.40 | 51700 |
| 2023-02-24 | 14.38 | $14.32 | 89000 |
| 2023-02-23 | 14.38 | $14.38 | 61300 |
| 2023-02-22 | 14.38 | $14.18 | 90339 |
| 2023-02-21 | 14.40 | $14.08 | 86424 |
| 2023-02-17 | 14.44 | $14.39 | 106131 |
| 2023-02-16 | 14.44 | $14.33 | 39803 |
| 2023-02-15 | 14.46 | $14.46 | 106006 |
| 2023-02-14 | 14.45 | $14.45 | 69800 |
| 2023-02-13 | 14.46 | $14.44 | 65700 |
| 2023-02-10 | 14.46 | $14.36 | 48828 |
| 2023-02-09 | 14.47 | $14.42 | 89641 |
| 2023-02-08 | 14.47 | $14.41 | 98518 |
| 2023-02-07 | 14.48 | $14.54 | 125717 |
| 2023-02-06 | 14.47 | $14.66 | 75523 |
| 2023-02-03 | 14.45 | $14.78 | 86524 |
| 2023-02-02 | 14.42 | $14.87 | 104300 |
| 2023-02-01 | 14.37 | $14.62 | 117725 |
| 2023-01-31 | 14.34 | $14.71 | 102600 |
| 2023-01-30 | 14.31 | $14.57 | 65300 |
| 2023-01-27 | 14.28 | $14.54 | 56600 |
| 2023-01-26 | 14.25 | $14.48 | 133909 |
| 2023-01-25 | 14.23 | $14.43 | 113500 |
| 2023-01-24 | 14.20 | $14.39 | 118800 |
| 2023-01-23 | 14.18 | $14.32 | 207745 |
| 2023-01-20 | 14.17 | $14.35 | 319700 |
| 2023-01-19 | 14.15 | $14.41 | 60600 |
| 2023-01-18 | 14.12 | $14.56 | 98703 |
| 2023-01-17 | 14.08 | $14.55 | 153500 |
| 2023-01-13 | 14.03 | $14.68 | 231200 |
| 2023-01-12 | 13.96 | $14.50 | 84100 |
| 2023-01-11 | 13.90 | $14.43 | 140600 |
| 2023-01-10 | 13.85 | $14.18 | 139100 |
| 2023-01-09 | 13.81 | $14.01 | 114406 |
| 2023-01-06 | 13.79 | $13.93 | 103000 |
| 2023-01-05 | 13.78 | $13.63 | 83525 |
| 2023-01-04 | 13.79 | $13.73 | 137100 |
| 2023-01-03 | 13.80 | $13.54 | 154427 |
| 2022-12-30 | 13.83 | $13.48 | 272838 |
| 2022-12-29 | 13.86 | $13.50 | 276444 |
| 2022-12-28 | 13.90 | $13.51 | 300603 |
| 2022-12-27 | 13.94 | $13.66 | 276101 |
| 2022-12-23 | 13.97 | $13.82 | 127433 |
| 2022-12-22 | 13.99 | $13.78 | 120110 |
| 2022-12-21 | 14.01 | $13.77 | 135811 |
| 2022-12-20 | 14.04 | $13.71 | 133603 |
| 2022-12-19 | 14.07 | $13.82 | 165303 |
| 2022-12-16 | 14.10 | $13.95 | 109115 |
| 2022-12-15 | 14.11 | $14.02 | 192859 |
| 2022-12-14 | 14.12 | $14.08 | 236604 |
| 2022-12-13 | 14.12 | $14.07 | 249135 |
| 2022-12-12 | 14.13 | $13.98 | 219840 |
| 2022-12-09 | 14.15 | $13.92 | 82121 |
| 2022-12-08 | 14.17 | $14.04 | 181507 |
| 2022-12-07 | 14.18 | $14.18 | 88403 |
| 2022-12-06 | 14.18 | $14.26 | 100400 |
| 2022-12-05 | 14.18 | $14.34 | 177800 |
| 2022-12-02 | 14.16 | $14.38 | 92800 |
| 2022-12-01 | 14.14 | $14.45 | 97744 |
| 2022-11-30 | 14.10 | $14.68 | 223706 |
| 2022-11-29 | 14.04 | $14.30 | 109420 |
| 2022-11-28 | 14.02 | $14.25 | 238500 |
| 2022-11-25 | 13.99 | $14.21 | 44817 |
| 2022-11-23 | 13.97 | $14.23 | 122700 |
| 2022-11-22 | 13.94 | $14.25 | 205006 |
| 2022-11-21 | 13.91 | $13.99 | 163413 |
| 2022-11-18 | 13.90 | $13.94 | 205813 |
| 2022-11-17 | 13.89 | $13.90 | 143000 |
| 2022-11-16 | 13.89 | $13.93 | 117700 |
| 2022-11-15 | 13.89 | $14.03 | 122639 |
| 2022-11-14 | 13.88 | $13.98 | 93000 |
| 2022-11-11 | 13.86 | $14.06 | 82300 |
| 2022-11-10 | 13.84 | $14.13 | 114449 |
| 2022-11-09 | 13.81 | $13.76 | 321145 |
| 2022-11-08 | 13.82 | $14.00 | 187600 |
| 2022-11-07 | 13.80 | $13.99 | 67432 |
| 2022-11-04 | 13.78 | $13.86 | 69816 |
| 2022-11-03 | 13.77 | $13.79 | 97214 |
| 2022-11-02 | 13.77 | $13.78 | 108400 |
| 2022-11-01 | 13.77 | $13.90 | 88725 |
| 2022-10-31 | 13.75 | $13.86 | 127236 |
| 2022-10-28 | 13.74 | $13.89 | 53600 |
| 2022-10-27 | 13.73 | $13.81 | 135900 |
| 2022-10-26 | 13.72 | $13.81 | 84100 |
| 2022-10-25 | 13.71 | $13.71 | 86035 |
| 2022-10-24 | 13.71 | $13.54 | 132700 |
| 2022-10-21 | 13.73 | $13.57 | 201100 |
| 2022-10-20 | 13.74 | $13.49 | 134800 |
| 2022-10-19 | 13.77 | $13.57 | 167000 |
| 2022-10-18 | 13.79 | $13.72 | 108000 |
| 2022-10-17 | 13.80 | $13.53 | 96725 |
| 2022-10-14 | 13.83 | $13.24 | 139200 |
| 2022-10-13 | 13.89 | $13.47 | 209800 |
| 2022-10-12 | 13.94 | $13.45 | 158110 |
| 2022-10-11 | 13.99 | $13.43 | 170000 |
| 2022-10-10 | 14.05 | $13.42 | 76200 |
| 2022-10-07 | 14.11 | $13.62 | 125000 |
| 2022-10-06 | 14.16 | $13.88 | 79307 |
| 2022-10-05 | 14.19 | $13.99 | 68000 |
| 2022-10-04 | 14.21 | $14.04 | 147200 |
| 2022-10-03 | 14.23 | $13.54 | 101300 |
| 2022-09-30 | 14.30 | $13.47 | 136826 |
| 2022-09-29 | 14.39 | $13.57 | 158300 |
| 2022-09-28 | 14.48 | $13.93 | 94900 |
| 2022-09-27 | 14.54 | $13.60 | 121210 |
| 2022-09-26 | 14.64 | $13.68 | 78806 |
| 2022-09-23 | 14.74 | $13.94 | 85429 |
| 2022-09-22 | 14.82 | $14.13 | 138800 |
| 2022-09-21 | 14.89 | $14.28 | 87842 |
| 2022-09-20 | 14.96 | $14.37 | 71149 |
| 2022-09-19 | 15.02 | $14.70 | 53200 |
| 2022-09-16 | 15.05 | $14.66 | 38310 |
| 2022-09-15 | 15.09 | $14.75 | 95322 |
| 2022-09-14 | 15.13 | $14.77 | 61400 |
| 2022-09-13 | 15.17 | $14.70 | 65627 |
| 2022-09-12 | 15.22 | $14.95 | 103712 |
| 2022-09-09 | 15.25 | $14.95 | 72918 |
| 2022-09-08 | 15.28 | $15.00 | 63446 |
| 2022-09-07 | 15.31 | $14.95 | 92821 |
| 2022-09-06 | 15.34 | $14.92 | 61549 |
| 2022-09-02 | 15.39 | $14.92 | 112719 |
| 2022-09-01 | 15.44 | $14.82 | 110400 |
| 2022-08-31 | 15.50 | $15.20 | 105600 |
| 2022-08-30 | 15.54 | $15.16 | 113500 |
| 2022-08-29 | 15.57 | $15.38 | 67200 |
| 2022-08-26 | 15.60 | $15.52 | 94300 |
| 2022-08-25 | 15.60 | $15.67 | 88022 |
| 2022-08-24 | 15.60 | $15.50 | 63419 |
| 2022-08-23 | 15.61 | $15.55 | 102800 |
| 2022-08-22 | 15.61 | $15.56 | 82500 |
| 2022-08-19 | 15.62 | $15.56 | 69915 |
| 2022-08-18 | 15.62 | $15.61 | 99700 |
| 2022-08-17 | 15.63 | $15.70 | 67400 |
| 2022-08-16 | 15.62 | $16.06 | 137500 |
| 2022-08-15 | 15.57 | $16.08 | 81300 |
| 2022-08-12 | 15.52 | $16.06 | 126327 |
| 2022-08-11 | 15.46 | $16.07 | 79648 |
| 2022-08-10 | 15.40 | $16.07 | 108021 |
| 2022-08-09 | 15.32 | $15.73 | 80646 |
| 2022-08-08 | 15.28 | $15.58 | 58600 |
| 2022-08-05 | 15.25 | $15.64 | 57620 |
| 2022-08-04 | 15.21 | $15.85 | 99744 |
| 2022-08-03 | 15.14 | $15.75 | 66501 |
| 2022-08-02 | 15.08 | $15.54 | 39300 |
| 2022-08-01 | 15.03 | $15.54 | 68900 |
| 2022-07-29 | 14.98 | $15.51 | 109429 |
| 2022-07-28 | 14.92 | $15.34 | 97600 |
| 2022-07-27 | 14.88 | $15.34 | 114000 |
| 2022-07-26 | 14.83 | $15.24 | 109200 |
| 2022-07-25 | 14.78 | $15.22 | 68118 |
| 2022-07-22 | 14.74 | $15.17 | 48234 |
| 2022-07-21 | 14.69 | $15.09 | 152809 |
| 2022-07-20 | 14.65 | $14.61 | 226500 |
| 2022-07-19 | 14.66 | $14.66 | 110745 |
| 2022-07-18 | 14.65 | $14.27 | 309800 |
| 2022-07-15 | 14.69 | $15.08 | 451415 |
| 2022-07-14 | 14.65 | $14.82 | 127305 |
| 2022-07-13 | 14.64 | $14.83 | 82500 |
| 2022-07-12 | 14.62 | $14.82 | 83828 |
| 2022-07-11 | 14.60 | $14.49 | 153118 |
| 2022-07-08 | 14.61 | $14.48 | 141000 |
| 2022-07-07 | 14.62 | $14.56 | 112800 |
| 2022-07-06 | 14.63 | $14.42 | 75600 |
| 2022-07-05 | 14.65 | $14.46 | 64800 |
| 2022-07-01 | 14.67 | $14.59 | 136625 |
| 2022-06-30 | 14.68 | $14.53 | 129000 |
| 2022-06-29 | 14.69 | $14.41 | 88000 |
| 2022-06-28 | 14.72 | $14.36 | 90406 |
| 2022-06-27 | 14.76 | $14.35 | 71307 |
| 2022-06-24 | 14.80 | $14.49 | 117224 |
| 2022-06-23 | 14.83 | $14.12 | 107802 |
| 2022-06-22 | 14.91 | $14.15 | 90400 |
| 2022-06-21 | 14.99 | $14.10 | 146900 |
| 2022-06-17 | 15.08 | $13.93 | 110400 |
| 2022-06-16 | 15.20 | $13.81 | 199600 |
| 2022-06-15 | 15.35 | $14.47 | 164800 |
| 2022-06-14 | 15.44 | $14.30 | 130900 |
| 2022-06-13 | 15.56 | $14.59 | 156339 |
| 2022-06-10 | 15.67 | $15.22 | 91700 |
| 2022-06-09 | 15.71 | $15.46 | 131200 |
| 2022-06-08 | 15.74 | $15.81 | 142244 |
| 2022-06-07 | 15.73 | $15.91 | 141600 |
| 2022-06-06 | 15.71 | $15.87 | 161800 |
| 2022-06-03 | 15.70 | $15.97 | 125232 |
| 2022-06-02 | 15.67 | $16.04 | 109500 |
| 2022-06-01 | 15.63 | $15.90 | 87700 |
| 2022-05-31 | 15.60 | $16.07 | 145300 |
| 2022-05-27 | 15.55 | $16.00 | 89900 |
| 2022-05-26 | 15.50 | $15.74 | 163300 |
| 2022-05-25 | 15.48 | $15.41 | 130200 |
| 2022-05-24 | 15.49 | $15.25 | 90700 |
| 2022-05-23 | 15.51 | $15.41 | 238000 |
| 2022-05-20 | 15.52 | $14.88 | 407100 |
| 2022-05-19 | 15.59 | $14.63 | 86100 |
| 2022-05-18 | 15.69 | $14.62 | 211500 |
| 2022-05-17 | 15.80 | $14.95 | 274620 |
| 2022-05-16 | 15.89 | $14.67 | 96600 |
| 2022-05-13 | 16.02 | $14.71 | 110235 |
| 2022-05-12 | 16.16 | $14.79 | 143008 |
| 2022-05-11 | 16.30 | $14.96 | 176547 |
| 2022-05-10 | 16.44 | $15.21 | 206827 |
| 2022-05-09 | 16.57 | $15.17 | 664606 |
| 2022-05-06 | 16.72 | $16.01 | 139300 |
| 2022-05-05 | 16.80 | $16.11 | 136400 |
| 2022-05-04 | 16.87 | $16.39 | 163100 |
| 2022-05-03 | 16.92 | $16.34 | 64104 |
| 2022-05-02 | 16.98 | $16.35 | 53700 |
| 2022-04-29 | 17.05 | $16.54 | 58500 |
| 2022-04-28 | 17.10 | $16.75 | 142335 |
| 2022-04-27 | 17.14 | $16.80 | 154100 |
| 2022-04-26 | 17.17 | $16.84 | 87800 |
| 2022-04-25 | 17.21 | $16.99 | 64300 |
| 2022-04-22 | 17.23 | $16.97 | 109300 |
| 2022-04-21 | 17.26 | $17.07 | 83000 |
| 2022-04-20 | 17.28 | $17.01 | 98000 |
| 2022-04-19 | 17.30 | $17.06 | 150300 |
| 2022-04-18 | 17.33 | $17.03 | 76526 |
| 2022-04-14 | 17.36 | $17.10 | 81600 |
| 2022-04-13 | 17.39 | $17.22 | 125600 |
| 2022-04-12 | 17.40 | $17.47 | 162300 |
| 2022-04-11 | 17.40 | $17.15 | 130100 |
| 2022-04-08 | 17.42 | $17.26 | 74821 |
| 2022-04-07 | 17.44 | $17.25 | 84819 |
| 2022-04-06 | 17.46 | $17.26 | 102500 |
| 2022-04-05 | 17.48 | $17.42 | 249439 |
| 2022-04-04 | 17.49 | $17.72 | 104000 |
| 2022-04-01 | 17.46 | $17.44 | 144746 |
| 2022-03-31 | 17.47 | $17.41 | 121900 |
| 2022-03-30 | 17.47 | $17.45 | 210200 |
| 2022-03-29 | 17.48 | $17.49 | 203000 |
| 2022-03-28 | 17.47 | $17.08 | 169300 |
| 2022-03-25 | 17.52 | $17.07 | 184200 |
| 2022-03-24 | 17.56 | $17.28 | 110600 |
| 2022-03-23 | 17.59 | $17.26 | 71736 |
| 2022-03-22 | 17.63 | $17.30 | 143937 |
| 2022-03-21 | 17.66 | $17.39 | 130848 |
| 2022-03-18 | 17.69 | $17.52 | 104200 |
| 2022-03-17 | 17.71 | $17.36 | 118100 |
| 2022-03-16 | 17.75 | $17.20 | 86900 |
| 2022-03-15 | 17.80 | $17.08 | 80726 |
| 2022-03-14 | 17.88 | $17.04 | 106947 |
| 2022-03-11 | 17.97 | $17.39 | 92300 |
| 2022-03-10 | 18.03 | $17.50 | 94700 |
| 2022-03-09 | 18.08 | $17.54 | 391334 |
| 2022-03-08 | 18.14 | $17.63 | 109340 |
| 2022-03-07 | 18.20 | $17.75 | 129800 |
| 2022-03-04 | 18.24 | $17.92 | 66404 |
| 2022-03-03 | 18.28 | $18.18 | 59219 |
| 2022-03-02 | 18.29 | $18.08 | 98800 |
| 2022-03-01 | 18.31 | $17.80 | 120500 |
| 2022-02-28 | 18.36 | $17.98 | 134527 |
| 2022-02-25 | 18.40 | $17.87 | 138809 |
| 2022-02-24 | 18.46 | $17.66 | 296748 |
| 2022-02-23 | 18.54 | $17.94 | 124800 |
| 2022-02-22 | 18.61 | $17.94 | 114233 |
| 2022-02-18 | 18.68 | $17.99 | 154100 |
| 2022-02-17 | 18.75 | $17.89 | 207500 |
| 2022-02-16 | 18.84 | $18.05 | 184900 |
| 2022-02-15 | 18.92 | $18.07 | 169800 |
| 2022-02-14 | 19.01 | $18.09 | 286733 |
| 2022-02-11 | 19.11 | $18.40 | 182401 |
| 2022-02-10 | 19.18 | $18.50 | 94300 |
| 2022-02-09 | 19.25 | $18.58 | 182646 |
| 2022-02-08 | 19.33 | $18.49 | 171923 |
| 2022-02-07 | 19.41 | $18.48 | 143125 |
| 2022-02-04 | 19.51 | $18.78 | 110100 |
| 2022-02-03 | 19.59 | $18.83 | 115300 |
| 2022-02-02 | 19.67 | $19.11 | 117929 |
| 2022-02-01 | 19.73 | $19.24 | 75344 |
| 2022-01-31 | 19.78 | $19.28 | 57600 |
| 2022-01-28 | 19.83 | $19.42 | 64517 |
| 2022-01-27 | 19.87 | $19.41 | 64623 |
| 2022-01-26 | 19.92 | $19.57 | 80821 |
| 2022-01-25 | 19.96 | $19.13 | 118225 |
| 2022-01-24 | 20.05 | $19.15 | 176404 |
| 2022-01-21 | 20.14 | $19.49 | 497808 |
| 2022-01-20 | 20.21 | $19.61 | 185532 |
| 2022-01-19 | 20.27 | $19.92 | 150200 |
| 2022-01-18 | 20.31 | $19.87 | 172400 |
| 2022-01-14 | 20.36 | $20.01 | 96600 |
| 2022-01-13 | 20.39 | $20.25 | 127100 |
| 2022-01-12 | 20.41 | $20.32 | 95105 |
| 2022-01-11 | 20.42 | $20.75 | 76134 |
| 2022-01-10 | 20.38 | $20.43 | 40030 |
| 2022-01-07 | 20.38 | $20.43 | 30300 |
| 2022-01-06 | 20.37 | $20.34 | 101800 |
| 2022-01-05 | 20.38 | $20.59 | 32627 |
| 2022-01-04 | 20.35 | $20.57 | 61200 |
| 2022-01-03 | 20.33 | $20.50 | 60700 |
| 2021-12-31 | 20.31 | $20.22 | 53824 |
| 2021-12-30 | 20.32 | $20.43 | 99416 |
| 2021-12-29 | 20.31 | $20.39 | 50606 |
| 2021-12-28 | 20.30 | $20.54 | 94809 |
| 2021-12-27 | 20.28 | $20.44 | 119026 |
| 2021-12-23 | 20.26 | $20.28 | 72800 |
| 2021-12-22 | 20.26 | $19.96 | 175328 |
| 2021-12-21 | 20.29 | $19.89 | 192817 |
| 2021-12-20 | 20.33 | $19.70 | 109000 |
| 2021-12-17 | 20.40 | $20.21 | 56400 |
| 2021-12-16 | 20.42 | $20.17 | 83400 |
| 2021-12-15 | 20.44 | $20.24 | 70000 |
| 2021-12-14 | 20.47 | $20.30 | 76901 |
| 2021-12-13 | 20.48 | $20.43 | 42900 |
| 2021-12-10 | 20.49 | $20.35 | 72100 |
| 2021-12-09 | 20.50 | $20.31 | 44800 |
| 2021-12-08 | 20.52 | $20.29 | 81800 |
| 2021-12-07 | 20.55 | $20.38 | 43418 |
| 2021-12-06 | 20.56 | $20.35 | 40300 |
| 2021-12-03 | 20.59 | $20.40 | 30226 |
| 2021-12-02 | 20.61 | $20.41 | 103500 |
| 2021-12-01 | 20.63 | $20.34 | 69635 |
| 2021-11-30 | 20.66 | $20.26 | 99719 |
| 2021-11-29 | 20.70 | $20.58 | 55915 |
| 2021-11-26 | 20.71 | $20.48 | 25522 |
| 2021-11-24 | 20.74 | $20.53 | 32910 |
| 2021-11-23 | 20.76 | $20.48 | 182000 |
| 2021-11-22 | 20.79 | $20.74 | 55846 |
| 2021-11-19 | 20.79 | $20.86 | 77816 |
| 2021-11-18 | 20.79 | $20.87 | 79326 |
| 2021-11-17 | 20.78 | $20.74 | 136600 |
| 2021-11-16 | 20.78 | $20.68 | 93645 |
| 2021-11-15 | 20.79 | $20.72 | 82031 |
| 2021-11-12 | 20.80 | $20.79 | 65700 |
| 2021-11-11 | 20.80 | $20.90 | 40345 |
| 2021-11-10 | 20.79 | $20.76 | 57700 |
| 2021-11-09 | 20.79 | $21.04 | 71937 |
| 2021-11-08 | 20.77 | $20.95 | 61506 |
| 2021-11-05 | 20.75 | $20.87 | 32143 |
| 2021-11-04 | 20.73 | $20.91 | 105400 |
| 2021-11-03 | 20.72 | $20.71 | 71940 |
| 2021-11-02 | 20.72 | $20.69 | 156538 |
| 2021-11-01 | 20.72 | $20.79 | 92600 |
| 2021-10-29 | 20.71 | $20.94 | 107700 |
| 2021-10-28 | 20.69 | $20.88 | 66300 |
| 2021-10-27 | 20.67 | $20.72 | 66900 |
| 2021-10-26 | 20.66 | $20.64 | 142200 |
| 2021-10-25 | 20.67 | $20.74 | 72200 |
| 2021-10-22 | 20.66 | $20.75 | 59700 |
| 2021-10-21 | 20.65 | $20.80 | 63147 |
| 2021-10-20 | 20.63 | $20.71 | 70944 |
| 2021-10-19 | 20.62 | $20.67 | 34900 |
| 2021-10-18 | 20.62 | $20.55 | 85712 |
| 2021-10-15 | 20.63 | $20.82 | 74200 |
| 2021-10-14 | 20.61 | $20.76 | 42239 |
| 2021-10-13 | 20.59 | $20.74 | 64100 |
| 2021-10-12 | 20.57 | $20.42 | 63310 |
| 2021-10-11 | 20.59 | $20.45 | 108000 |
| 2021-10-08 | 20.60 | $20.60 | 71445 |
| 2021-10-07 | 20.60 | $20.73 | 42400 |
| 2021-10-06 | 20.59 | $20.77 | 64133 |
| 2021-10-05 | 20.57 | $20.54 | 70100 |
| 2021-10-04 | 20.58 | $20.47 | 63911 |
| 2021-10-01 | 20.59 | $20.55 | 43237 |
| 2021-09-30 | 20.59 | $20.55 | 66808 |
| 2021-09-29 | 20.60 | $20.37 | 83500 |
| 2021-09-28 | 20.62 | $20.58 | 87700 |
| 2021-09-27 | 20.62 | $21.06 | 142338 |
| 2021-09-24 | 20.58 | $20.63 | 63133 |
| 2021-09-23 | 20.57 | $20.62 | 65600 |
| 2021-09-22 | 20.57 | $20.66 | 71300 |
| 2021-09-21 | 20.56 | $20.62 | 77117 |
| 2021-09-20 | 20.55 | $20.42 | 66200 |
| 2021-09-17 | 20.57 | $20.60 | 54600 |
| 2021-09-16 | 20.56 | $20.62 | 56000 |
| 2021-09-15 | 20.56 | $20.69 | 36422 |
| 2021-09-14 | 20.54 | $20.67 | 55229 |
| 2021-09-13 | 20.53 | $20.74 | 46000 |
| 2021-09-10 | 20.51 | $20.63 | 45308 |
| 2021-09-09 | 20.49 | $20.46 | 36231 |
| 2021-09-08 | 20.50 | $20.46 | 64300 |
| 2021-09-07 | 20.50 | $20.40 | 99833 |
| 2021-09-03 | 20.51 | $20.61 | 84500 |
| 2021-09-02 | 20.50 | $20.70 | 153937 |
| 2021-09-01 | 20.48 | $20.67 | 116827 |
| 2021-08-31 | 20.46 | $20.80 | 130616 |
| 2021-08-30 | 20.42 | $20.90 | 105912 |
| 2021-08-27 | 20.37 | $20.68 | 61400 |
| 2021-08-26 | 20.34 | $20.72 | 73515 |
| 2021-08-25 | 20.30 | $20.72 | 129600 |
| 2021-08-24 | 20.25 | $20.50 | 133132 |
| 2021-08-23 | 20.23 | $20.18 | 81900 |
| 2021-08-20 | 20.23 | $20.21 | 39500 |
| 2021-08-19 | 20.24 | $20.21 | 45700 |
| 2021-08-18 | 20.24 | $20.25 | 80414 |
| 2021-08-17 | 20.24 | $20.22 | 43834 |
| 2021-08-16 | 20.24 | $20.25 | 74800 |
| 2021-08-13 | 20.24 | $20.17 | 44748 |
| 2021-08-12 | 20.24 | $20.17 | 88729 |
| 2021-08-11 | 20.25 | $20.25 | 36502 |
| 2021-08-10 | 20.25 | $20.34 | 35900 |
| 2021-08-09 | 20.24 | $20.31 | 48740 |
| 2021-08-06 | 20.24 | $20.19 | 47516 |
| 2021-08-05 | 20.24 | $20.29 | 34500 |
| 2021-08-04 | 20.24 | $20.33 | 90221 |
| 2021-08-03 | 20.23 | $20.34 | 60800 |
| 2021-08-02 | 20.21 | $20.47 | 135113 |
| 2021-07-30 | 20.19 | $20.21 | 81508 |
| 2021-07-29 | 20.18 | $20.24 | 86600 |
| 2021-07-28 | 20.18 | $20.29 | 101200 |
| 2021-07-27 | 20.17 | $20.25 | 123636 |
| 2021-07-26 | 20.16 | $20.24 | 83043 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
13.58
2026-07-24
Close Price
$13.57
Vol: 59196
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.85
Average
15.05
Maximum
20.83
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 13.58 | $13.57 | 59196 |
| 2026-07-23 | 13.59 | $13.52 | 118200 |
| 2026-07-22 | 13.59 | $13.60 | 33900 |
| 2026-07-21 | 13.59 | $13.66 | 68908 |
| 2026-07-20 | 13.59 | $13.62 | 38400 |
| 2026-07-17 | 13.58 | $13.59 | 205019 |
| 2026-07-16 | 13.58 | $13.59 | 130700 |
| 2026-07-15 | 13.58 | $13.60 | 45300 |
| 2026-07-14 | 13.58 | $13.60 | 58200 |
| 2026-07-13 | 13.58 | $13.53 | 54413 |
| 2026-07-10 | 13.58 | $13.53 | 48200 |
| 2026-07-09 | 13.58 | $13.54 | 88435 |
| 2026-07-08 | 13.58 | $13.52 | 110540 |
| 2026-07-07 | 13.58 | $13.62 | 83414 |
| 2026-07-06 | 13.57 | $13.50 | 83527 |
| 2026-07-02 | 13.57 | $13.59 | 87525 |
| 2026-07-01 | 13.56 | $13.61 | 76134 |
| 2026-06-30 | 13.55 | $13.70 | 153302 |
| 2026-06-29 | 13.53 | $13.73 | 62039 |
| 2026-06-26 | 13.50 | $13.67 | 76200 |
| 2026-06-25 | 13.49 | $13.62 | 67534 |
| 2026-06-24 | 13.47 | $13.57 | 117800 |
| 2026-06-23 | 13.47 | $13.53 | 95100 |
| 2026-06-22 | 13.46 | $13.53 | 93900 |
| 2026-06-18 | 13.46 | $13.56 | 61610 |
| 2026-06-17 | 13.45 | $13.52 | 58006 |
| 2026-06-16 | 13.45 | $13.52 | 48638 |
| 2026-06-15 | 13.45 | $13.45 | 47700 |
| 2026-06-12 | 13.45 | $13.44 | 56012 |
| 2026-06-11 | 13.46 | $13.38 | 129944 |
| 2026-06-10 | 13.47 | $13.35 | 40002 |
| 2026-06-09 | 13.48 | $13.37 | 70232 |
| 2026-06-08 | 13.50 | $13.33 | 93600 |
| 2026-06-05 | 13.51 | $13.25 | 128133 |
| 2026-06-04 | 13.54 | $13.34 | 135200 |
| 2026-06-03 | 13.56 | $13.28 | 496200 |
| 2026-06-02 | 13.59 | $13.53 | 94146 |
| 2026-06-01 | 13.59 | $13.56 | 107200 |
| 2026-05-29 | 13.59 | $13.83 | 97600 |
| 2026-05-28 | 13.56 | $13.75 | 98700 |
| 2026-05-27 | 13.54 | $13.70 | 101900 |
| 2026-05-26 | 13.52 | $13.67 | 48100 |
| 2026-05-22 | 13.51 | $13.60 | 88820 |
| 2026-05-21 | 13.51 | $13.56 | 48515 |
| 2026-05-20 | 13.50 | $13.50 | 50431 |
| 2026-05-19 | 13.51 | $13.44 | 95800 |
| 2026-05-18 | 13.52 | $13.46 | 61025 |
| 2026-05-15 | 13.53 | $13.41 | 87700 |
| 2026-05-14 | 13.55 | $13.53 | 55600 |
| 2026-05-13 | 13.55 | $13.50 | 71400 |
| 2026-05-12 | 13.56 | $13.46 | 160719 |
| 2026-05-11 | 13.58 | $13.48 | 69800 |
| 2026-05-08 | 13.59 | $13.49 | 81830 |
| 2026-05-07 | 13.60 | $13.50 | 77400 |
| 2026-05-06 | 13.61 | $13.55 | 146643 |
| 2026-05-05 | 13.62 | $13.53 | 100507 |
| 2026-05-04 | 13.62 | $13.50 | 41898 |
| 2026-05-01 | 13.63 | $13.56 | 34837 |
| 2026-04-30 | 13.63 | $13.73 | 61326 |
| 2026-04-29 | 13.62 | $13.65 | 88000 |
| 2026-04-28 | 13.61 | $13.65 | 141000 |
| 2026-04-27 | 13.60 | $13.67 | 105800 |
| 2026-04-24 | 13.59 | $13.65 | 70300 |
| 2026-04-23 | 13.57 | $13.60 | 126148 |
| 2026-04-22 | 13.57 | $13.61 | 129300 |
| 2026-04-21 | 13.56 | $13.59 | 164120 |
| 2026-04-20 | 13.55 | $13.66 | 100000 |
| 2026-04-17 | 13.54 | $13.78 | 66900 |
| 2026-04-16 | 13.51 | $13.67 | 112645 |
| 2026-04-15 | 13.49 | $13.68 | 121700 |
| 2026-04-14 | 13.47 | $13.64 | 100700 |
| 2026-04-13 | 13.45 | $13.52 | 123100 |
| 2026-04-10 | 13.45 | $13.42 | 74420 |
| 2026-04-09 | 13.45 | $13.53 | 56038 |
| 2026-04-08 | 13.45 | $13.47 | 101000 |
| 2026-04-07 | 13.45 | $13.43 | 56712 |
| 2026-04-06 | 13.45 | $13.40 | 134300 |
| 2026-04-02 | 13.46 | $13.29 | 143700 |
| 2026-04-01 | 13.48 | $13.43 | 76900 |
| 2026-03-31 | 13.48 | $13.53 | 130106 |
| 2026-03-30 | 13.48 | $13.25 | 85049 |
| 2026-03-27 | 13.51 | $13.39 | 163233 |
| 2026-03-26 | 13.53 | $13.52 | 67300 |
| 2026-03-25 | 13.54 | $13.66 | 98547 |
| 2026-03-24 | 13.53 | $13.53 | 112600 |
| 2026-03-23 | 13.54 | $13.48 | 127007 |
| 2026-03-20 | 13.56 | $13.42 | 238300 |
| 2026-03-19 | 13.59 | $13.53 | 196942 |
| 2026-03-18 | 13.60 | $13.53 | 78600 |
| 2026-03-17 | 13.62 | $13.54 | 66000 |
| 2026-03-16 | 13.65 | $13.51 | 117700 |
| 2026-03-13 | 13.67 | $13.41 | 287024 |
| 2026-03-12 | 13.71 | $13.41 | 188000 |
| 2026-03-11 | 13.76 | $13.47 | 146700 |
| 2026-03-10 | 13.80 | $13.48 | 169830 |
| 2026-03-09 | 13.84 | $13.53 | 113900 |
| 2026-03-06 | 13.88 | $13.64 | 193800 |
| 2026-03-05 | 13.91 | $13.71 | 104841 |
| 2026-03-04 | 13.94 | $13.77 | 84540 |
| 2026-03-03 | 13.96 | $13.75 | 156507 |
| 2026-03-02 | 13.99 | $13.80 | 45124 |
| 2026-02-27 | 14.01 | $13.90 | 57312 |
| 2026-02-26 | 14.03 | $13.90 | 101000 |
| 2026-02-25 | 14.04 | $13.94 | 111100 |
| 2026-02-24 | 14.06 | $13.98 | 91318 |
| 2026-02-23 | 14.07 | $13.93 | 57300 |
| 2026-02-20 | 14.09 | $14.05 | 35100 |
| 2026-02-19 | 14.09 | $14.03 | 98534 |
| 2026-02-18 | 14.10 | $14.06 | 88100 |
| 2026-02-17 | 14.11 | $14.11 | 116600 |
| 2026-02-13 | 14.11 | $14.10 | 54829 |
| 2026-02-12 | 14.11 | $14.02 | 115800 |
| 2026-02-11 | 14.12 | $14.10 | 73740 |
| 2026-02-10 | 14.13 | $14.10 | 78100 |
| 2026-02-09 | 14.13 | $14.14 | 100643 |
| 2026-02-06 | 14.13 | $14.08 | 83707 |
| 2026-02-05 | 14.14 | $14.08 | 123835 |
| 2026-02-04 | 14.14 | $14.08 | 68729 |
| 2026-02-03 | 14.15 | $14.05 | 60400 |
| 2026-02-02 | 14.16 | $14.08 | 90600 |
| 2026-01-30 | 14.16 | $14.18 | 38691 |
| 2026-01-29 | 14.16 | $14.18 | 104600 |
| 2026-01-28 | 14.15 | $14.18 | 116722 |
| 2026-01-27 | 14.15 | $14.18 | 132616 |
| 2026-01-26 | 14.14 | $14.18 | 92946 |
| 2026-01-23 | 14.13 | $14.22 | 87900 |
| 2026-01-22 | 14.12 | $14.18 | 36204 |
| 2026-01-21 | 14.12 | $14.15 | 96400 |
| 2026-01-20 | 14.11 | $14.08 | 102748 |
| 2026-01-16 | 14.11 | $14.16 | 142215 |
| 2026-01-15 | 14.10 | $14.13 | 66642 |
| 2026-01-14 | 14.10 | $14.14 | 98500 |
| 2026-01-13 | 14.09 | $14.20 | 70300 |
| 2026-01-12 | 14.07 | $14.18 | 113900 |
| 2026-01-09 | 14.06 | $14.15 | 65800 |
| 2026-01-08 | 14.05 | $14.10 | 90535 |
| 2026-01-07 | 14.04 | $14.05 | 54200 |
| 2026-01-06 | 14.04 | $14.05 | 62106 |
| 2026-01-05 | 14.03 | $14.03 | 96748 |
| 2026-01-02 | 14.03 | $13.99 | 85200 |
| 2025-12-31 | 14.04 | $14.07 | 156336 |
| 2025-12-30 | 14.03 | $14.11 | 148200 |
| 2025-12-29 | 14.02 | $14.10 | 200000 |
| 2025-12-26 | 14.02 | $14.15 | 175600 |
| 2025-12-24 | 14.00 | $14.09 | 113400 |
| 2025-12-23 | 14.00 | $14.01 | 292417 |
| 2025-12-22 | 14.00 | $14.03 | 155100 |
| 2025-12-19 | 14.00 | $14.00 | 233304 |
| 2025-12-18 | 14.00 | $13.97 | 129900 |
| 2025-12-17 | 14.01 | $13.91 | 254400 |
| 2025-12-16 | 14.02 | $13.94 | 180600 |
| 2025-12-15 | 14.02 | $13.98 | 206244 |
| 2025-12-12 | 14.03 | $13.93 | 192400 |
| 2025-12-11 | 14.03 | $13.97 | 145400 |
| 2025-12-10 | 14.04 | $14.00 | 152507 |
| 2025-12-09 | 14.04 | $13.97 | 118600 |
| 2025-12-08 | 14.05 | $13.99 | 148122 |
| 2025-12-05 | 14.06 | $14.12 | 111900 |
| 2025-12-04 | 14.05 | $14.10 | 300133 |
| 2025-12-03 | 14.05 | $14.07 | 186500 |
| 2025-12-02 | 14.05 | $14.06 | 112517 |
| 2025-12-01 | 14.05 | $14.03 | 110518 |
| 2025-11-28 | 14.05 | $14.22 | 33100 |
| 2025-11-26 | 14.04 | $14.20 | 119000 |
| 2025-11-25 | 14.03 | $14.13 | 169617 |
| 2025-11-24 | 14.02 | $14.02 | 114343 |
| 2025-11-21 | 14.03 | $13.88 | 209746 |
| 2025-11-20 | 14.05 | $13.86 | 275908 |
| 2025-11-19 | 14.08 | $13.89 | 154201 |
| 2025-11-18 | 14.11 | $13.92 | 143419 |
| 2025-11-17 | 14.13 | $13.96 | 117800 |
| 2025-11-14 | 14.15 | $13.97 | 172600 |
| 2025-11-13 | 14.17 | $14.05 | 180906 |
| 2025-11-12 | 14.19 | $14.16 | 166600 |
| 2025-11-11 | 14.19 | $14.15 | 41846 |
| 2025-11-10 | 14.19 | $14.14 | 80747 |
| 2025-11-07 | 14.20 | $14.12 | 43700 |
| 2025-11-06 | 14.21 | $14.11 | 81111 |
| 2025-11-05 | 14.22 | $14.13 | 65500 |
| 2025-11-04 | 14.22 | $14.16 | 106115 |
| 2025-11-03 | 14.23 | $14.15 | 110200 |
| 2025-10-31 | 14.24 | $14.29 | 65138 |
| 2025-10-30 | 14.23 | $14.29 | 57700 |
| 2025-10-29 | 14.22 | $14.32 | 63015 |
| 2025-10-28 | 14.21 | $14.33 | 82528 |
| 2025-10-27 | 14.21 | $14.33 | 99930 |
| 2025-10-24 | 14.20 | $14.30 | 86300 |
| 2025-10-23 | 14.19 | $14.20 | 63445 |
| 2025-10-22 | 14.20 | $14.17 | 54900 |
| 2025-10-21 | 14.21 | $14.10 | 91000 |
| 2025-10-20 | 14.23 | $14.12 | 149927 |
| 2025-10-17 | 14.25 | $14.10 | 80023 |
| 2025-10-16 | 14.28 | $14.13 | 152213 |
| 2025-10-15 | 14.30 | $14.18 | 107000 |
| 2025-10-14 | 14.33 | $14.16 | 56128 |
| 2025-10-13 | 14.35 | $14.21 | 60700 |
| 2025-10-10 | 14.38 | $14.16 | 75818 |
| 2025-10-09 | 14.41 | $14.25 | 125300 |
| 2025-10-08 | 14.44 | $14.32 | 46300 |
| 2025-10-07 | 14.46 | $14.30 | 61835 |
| 2025-10-06 | 14.48 | $14.25 | 256800 |
| 2025-10-03 | 14.52 | $14.20 | 208100 |
| 2025-10-02 | 14.56 | $14.36 | 142228 |
| 2025-10-01 | 14.58 | $14.35 | 104200 |
| 2025-09-30 | 14.61 | $14.49 | 123427 |
| 2025-09-29 | 14.62 | $14.50 | 82934 |
| 2025-09-26 | 14.63 | $14.53 | 110400 |
| 2025-09-25 | 14.64 | $14.52 | 71900 |
| 2025-09-24 | 14.66 | $14.56 | 102226 |
| 2025-09-23 | 14.67 | $14.66 | 46600 |
| 2025-09-22 | 14.67 | $14.64 | 63642 |
| 2025-09-19 | 14.67 | $14.65 | 46638 |
| 2025-09-18 | 14.67 | $14.65 | 67837 |
| 2025-09-17 | 14.67 | $14.68 | 89800 |
| 2025-09-16 | 14.66 | $14.68 | 50339 |
| 2025-09-15 | 14.66 | $14.70 | 110006 |
| 2025-09-12 | 14.65 | $14.71 | 67347 |
| 2025-09-11 | 14.65 | $14.74 | 74600 |
| 2025-09-10 | 14.64 | $14.72 | 219527 |
| 2025-09-09 | 14.63 | $14.74 | 108148 |
| 2025-09-08 | 14.62 | $14.70 | 122330 |
| 2025-09-05 | 14.61 | $14.58 | 76200 |
| 2025-09-04 | 14.61 | $14.56 | 73147 |
| 2025-09-03 | 14.62 | $14.53 | 68747 |
| 2025-09-02 | 14.62 | $14.56 | 80200 |
| 2025-08-29 | 14.63 | $14.65 | 84900 |
| 2025-08-28 | 14.63 | $14.68 | 116724 |
| 2025-08-27 | 14.62 | $14.64 | 66325 |
| 2025-08-26 | 14.62 | $14.67 | 88444 |
| 2025-08-25 | 14.62 | $14.57 | 216344 |
| 2025-08-22 | 14.62 | $14.62 | 211100 |
| 2025-08-21 | 14.62 | $14.53 | 167500 |
| 2025-08-20 | 14.64 | $14.63 | 144536 |
| 2025-08-19 | 14.64 | $14.70 | 96247 |
| 2025-08-18 | 14.63 | $14.67 | 59500 |
| 2025-08-15 | 14.63 | $14.60 | 39100 |
| 2025-08-14 | 14.64 | $14.66 | 47600 |
| 2025-08-13 | 14.64 | $14.67 | 78021 |
| 2025-08-12 | 14.64 | $14.60 | 75000 |
| 2025-08-11 | 14.64 | $14.57 | 112448 |
| 2025-08-08 | 14.65 | $14.57 | 50800 |
| 2025-08-07 | 14.66 | $14.60 | 44600 |
| 2025-08-06 | 14.66 | $14.64 | 63934 |
| 2025-08-05 | 14.66 | $14.57 | 31733 |
| 2025-08-04 | 14.67 | $14.61 | 45920 |
| 2025-08-01 | 14.68 | $14.51 | 114900 |
| 2025-07-31 | 14.70 | $14.62 | 75833 |
| 2025-07-30 | 14.70 | $14.79 | 41224 |
| 2025-07-29 | 14.69 | $14.84 | 43235 |
| 2025-07-28 | 14.68 | $14.77 | 129821 |
| 2025-07-25 | 14.67 | $14.66 | 86100 |
| 2025-07-24 | 14.67 | $14.72 | 51322 |
| 2025-07-23 | 14.67 | $14.66 | 45800 |
| 2025-07-22 | 14.68 | $14.66 | 68500 |
| 2025-07-21 | 14.68 | $14.67 | 87833 |
| 2025-07-18 | 14.68 | $14.86 | 245700 |
| 2025-07-17 | 14.66 | $14.62 | 81400 |
| 2025-07-16 | 14.66 | $14.56 | 60442 |
| 2025-07-15 | 14.67 | $14.61 | 74600 |
| 2025-07-14 | 14.67 | $14.61 | 74400 |
| 2025-07-11 | 14.67 | $14.59 | 54100 |
| 2025-07-10 | 14.67 | $14.63 | 61026 |
| 2025-07-09 | 14.66 | $14.66 | 49328 |
| 2025-07-08 | 14.65 | $14.67 | 60743 |
| 2025-07-07 | 14.64 | $14.70 | 66400 |
| 2025-07-03 | 14.63 | $14.76 | 39900 |
| 2025-07-02 | 14.61 | $14.75 | 42619 |
| 2025-07-01 | 14.58 | $14.75 | 65000 |
| 2025-06-30 | 14.56 | $14.85 | 47000 |
| 2025-06-27 | 14.52 | $14.84 | 74600 |
| 2025-06-26 | 14.48 | $14.79 | 76800 |
| 2025-06-25 | 14.45 | $14.64 | 128617 |
| 2025-06-24 | 14.43 | $14.59 | 97900 |
| 2025-06-23 | 14.41 | $14.49 | 46000 |
| 2025-06-20 | 14.40 | $14.45 | 62636 |
| 2025-06-18 | 14.39 | $14.40 | 35400 |
| 2025-06-17 | 14.38 | $14.41 | 55703 |
| 2025-06-16 | 14.38 | $14.43 | 56400 |
| 2025-06-13 | 14.37 | $14.36 | 54337 |
| 2025-06-12 | 14.37 | $14.40 | 50201 |
| 2025-06-11 | 14.36 | $14.38 | 54300 |
| 2025-06-10 | 14.36 | $14.39 | 77800 |
| 2025-06-09 | 14.35 | $14.39 | 65606 |
| 2025-06-06 | 14.35 | $14.42 | 51828 |
| 2025-06-05 | 14.33 | $14.42 | 180017 |
| 2025-06-04 | 14.32 | $14.42 | 117507 |
| 2025-06-03 | 14.31 | $14.36 | 116700 |
| 2025-06-02 | 14.30 | $14.29 | 98800 |
| 2025-05-30 | 14.29 | $14.39 | 68113 |
| 2025-05-29 | 14.28 | $14.42 | 85716 |
| 2025-05-28 | 14.26 | $14.36 | 108600 |
| 2025-05-27 | 14.25 | $14.40 | 441700 |
| 2025-05-23 | 14.23 | $14.24 | 85500 |
| 2025-05-22 | 14.22 | $14.21 | 57140 |
| 2025-05-21 | 14.22 | $14.17 | 66800 |
| 2025-05-20 | 14.23 | $14.29 | 92500 |
| 2025-05-19 | 14.22 | $14.27 | 58507 |
| 2025-05-16 | 14.20 | $14.31 | 80836 |
| 2025-05-15 | 14.19 | $14.25 | 195812 |
| 2025-05-14 | 14.17 | $14.29 | 79600 |
| 2025-05-13 | 14.15 | $14.35 | 76936 |
| 2025-05-12 | 14.12 | $14.31 | 99546 |
| 2025-05-09 | 14.09 | $14.16 | 84600 |
| 2025-05-08 | 14.07 | $14.06 | 79332 |
| 2025-05-07 | 14.06 | $14.11 | 60634 |
| 2025-05-06 | 14.05 | $14.08 | 44400 |
| 2025-05-05 | 14.03 | $14.15 | 42428 |
| 2025-05-02 | 14.00 | $14.20 | 36400 |
| 2025-05-01 | 13.96 | $14.11 | 47100 |
| 2025-04-30 | 13.94 | $14.20 | 116100 |
| 2025-04-29 | 13.90 | $14.21 | 71800 |
| 2025-04-28 | 13.87 | $14.19 | 83915 |
| 2025-04-25 | 13.84 | $14.22 | 82600 |
| 2025-04-24 | 13.81 | $14.21 | 92912 |
| 2025-04-23 | 13.78 | $13.97 | 75332 |
| 2025-04-22 | 13.77 | $13.87 | 56425 |
| 2025-04-21 | 13.78 | $13.73 | 134841 |
| 2025-04-17 | 13.81 | $13.79 | 47730 |
| 2025-04-16 | 13.83 | $13.71 | 139109 |
| 2025-04-15 | 13.86 | $13.76 | 47146 |
| 2025-04-14 | 13.89 | $13.62 | 169227 |
| 2025-04-11 | 13.94 | $13.60 | 96935 |
| 2025-04-10 | 13.99 | $13.58 | 150439 |
| 2025-04-09 | 14.05 | $13.83 | 262600 |
| 2025-04-08 | 14.09 | $13.47 | 230044 |
| 2025-04-07 | 14.16 | $13.21 | 194800 |
| 2025-04-04 | 14.27 | $13.33 | 381845 |
| 2025-04-03 | 14.37 | $14.03 | 168047 |
| 2025-04-02 | 14.41 | $14.27 | 58500 |
| 2025-04-01 | 14.42 | $14.29 | 49300 |
| 2025-03-31 | 14.44 | $14.45 | 72600 |
| 2025-03-28 | 14.44 | $14.47 | 31800 |
| 2025-03-27 | 14.44 | $14.49 | 29643 |
| 2025-03-26 | 14.43 | $14.49 | 75443 |
| 2025-03-25 | 14.43 | $14.52 | 46000 |
| 2025-03-24 | 14.43 | $14.48 | 80420 |
| 2025-03-21 | 14.43 | $14.41 | 52300 |
| 2025-03-20 | 14.44 | $14.38 | 65803 |
| 2025-03-19 | 14.45 | $14.42 | 43800 |
| 2025-03-18 | 14.46 | $14.36 | 59041 |
| 2025-03-17 | 14.48 | $14.36 | 63018 |
| 2025-03-14 | 14.49 | $14.32 | 55200 |
| 2025-03-13 | 14.51 | $14.31 | 51400 |
| 2025-03-12 | 14.54 | $14.42 | 89400 |
| 2025-03-11 | 14.55 | $14.42 | 54444 |
| 2025-03-10 | 14.57 | $14.42 | 80000 |
| 2025-03-07 | 14.58 | $14.50 | 53218 |
| 2025-03-06 | 14.59 | $14.51 | 51000 |
| 2025-03-05 | 14.60 | $14.52 | 43724 |
| 2025-03-04 | 14.61 | $14.54 | 71600 |
| 2025-03-03 | 14.62 | $14.58 | 48630 |
| 2025-02-28 | 14.62 | $14.71 | 70400 |
| 2025-02-27 | 14.61 | $14.72 | 94139 |
| 2025-02-26 | 14.60 | $14.70 | 73600 |
| 2025-02-25 | 14.60 | $14.64 | 84525 |
| 2025-02-24 | 14.59 | $14.60 | 80304 |
| 2025-02-21 | 14.60 | $14.56 | 85400 |
| 2025-02-20 | 14.60 | $14.60 | 241200 |
| 2025-02-19 | 14.60 | $14.53 | 97704 |
| 2025-02-18 | 14.61 | $14.51 | 229923 |
| 2025-02-14 | 14.62 | $14.55 | 104100 |
| 2025-02-13 | 14.63 | $14.54 | 93122 |
| 2025-02-12 | 14.64 | $14.56 | 78900 |
| 2025-02-11 | 14.65 | $14.59 | 69232 |
| 2025-02-10 | 14.65 | $14.66 | 42021 |
| 2025-02-07 | 14.64 | $14.65 | 88300 |
| 2025-02-06 | 14.64 | $14.66 | 80500 |
| 2025-02-05 | 14.63 | $14.64 | 73726 |
| 2025-02-04 | 14.62 | $14.65 | 54600 |
| 2025-02-03 | 14.61 | $14.67 | 127000 |
| 2025-01-31 | 14.60 | $14.80 | 99700 |
| 2025-01-30 | 14.58 | $14.70 | 53118 |
| 2025-01-29 | 14.56 | $14.64 | 127410 |
| 2025-01-28 | 14.55 | $14.62 | 116800 |
| 2025-01-27 | 14.54 | $14.60 | 122712 |
| 2025-01-24 | 14.53 | $14.68 | 137023 |
| 2025-01-23 | 14.51 | $14.65 | 73448 |
| 2025-01-22 | 14.50 | $14.60 | 73400 |
| 2025-01-21 | 14.49 | $14.57 | 89641 |
| 2025-01-17 | 14.49 | $14.50 | 110400 |
| 2025-01-16 | 14.49 | $14.40 | 641200 |
| 2025-01-15 | 14.50 | $14.62 | 82000 |
| 2025-01-14 | 14.49 | $14.52 | 72706 |
| 2025-01-13 | 14.50 | $14.41 | 84400 |
| 2025-01-10 | 14.51 | $14.41 | 127427 |
| 2025-01-08 | 14.52 | $14.46 | 66400 |
| 2025-01-07 | 14.54 | $14.44 | 75328 |
| 2025-01-06 | 14.55 | $14.47 | 132500 |
| 2025-01-03 | 14.56 | $14.47 | 75424 |
| 2025-01-02 | 14.57 | $14.41 | 116300 |
| 2024-12-31 | 14.59 | $14.48 | 203144 |
| 2024-12-30 | 14.61 | $14.50 | 184106 |
| 2024-12-27 | 14.63 | $14.53 | 210747 |
| 2024-12-26 | 14.64 | $14.61 | 180304 |
| 2024-12-24 | 14.65 | $14.69 | 61048 |
| 2024-12-23 | 14.65 | $14.62 | 129416 |
| 2024-12-20 | 14.66 | $14.65 | 138100 |
| 2024-12-19 | 14.66 | $14.43 | 118722 |
| 2024-12-18 | 14.69 | $14.53 | 146400 |
| 2024-12-17 | 14.71 | $14.69 | 167500 |
| 2024-12-16 | 14.71 | $14.71 | 167705 |
| 2024-12-13 | 14.71 | $14.65 | 82700 |
| 2024-12-12 | 14.72 | $14.69 | 102100 |
| 2024-12-11 | 14.72 | $14.71 | 146400 |
| 2024-12-10 | 14.72 | $14.59 | 183718 |
| 2024-12-09 | 14.74 | $14.63 | 111826 |
| 2024-12-06 | 14.75 | $14.62 | 223900 |
| 2024-12-05 | 14.76 | $14.68 | 185400 |
| 2024-12-04 | 14.76 | $14.72 | 183200 |
| 2024-12-03 | 14.76 | $14.81 | 97800 |
| 2024-12-02 | 14.75 | $14.85 | 58400 |
| 2024-11-29 | 14.73 | $14.92 | 25900 |
| 2024-11-27 | 14.71 | $14.84 | 92836 |
| 2024-11-26 | 14.69 | $14.73 | 186300 |
| 2024-11-25 | 14.69 | $14.82 | 86300 |
| 2024-11-22 | 14.67 | $14.89 | 71200 |
| 2024-11-21 | 14.65 | $14.72 | 88300 |
| 2024-11-20 | 14.64 | $14.65 | 39500 |
| 2024-11-19 | 14.64 | $14.68 | 53400 |
| 2024-11-18 | 14.63 | $14.66 | 78600 |
| 2024-11-15 | 14.63 | $14.56 | 41400 |
| 2024-11-14 | 14.64 | $14.58 | 46622 |
| 2024-11-13 | 14.65 | $14.69 | 97121 |
| 2024-11-12 | 14.65 | $14.60 | 113120 |
| 2024-11-11 | 14.66 | $14.77 | 54400 |
| 2024-11-08 | 14.66 | $14.85 | 109200 |
| 2024-11-07 | 14.65 | $14.64 | 74027 |
| 2024-11-06 | 14.66 | $14.55 | 53121 |
| 2024-11-05 | 14.68 | $14.48 | 87900 |
| 2024-11-04 | 14.70 | $14.45 | 130616 |
| 2024-11-01 | 14.74 | $14.55 | 57328 |
| 2024-10-31 | 14.76 | $14.67 | 54600 |
| 2024-10-30 | 14.78 | $14.66 | 48200 |
| 2024-10-29 | 14.80 | $14.63 | 95712 |
| 2024-10-28 | 14.83 | $14.74 | 65248 |
| 2024-10-25 | 14.84 | $14.74 | 78200 |
| 2024-10-24 | 14.86 | $14.68 | 64900 |
| 2024-10-23 | 14.88 | $14.60 | 111600 |
| 2024-10-22 | 14.91 | $14.71 | 185100 |
| 2024-10-21 | 14.94 | $14.82 | 57400 |
| 2024-10-18 | 14.95 | $14.89 | 64215 |
| 2024-10-17 | 14.96 | $14.89 | 65800 |
| 2024-10-16 | 14.96 | $14.91 | 45619 |
| 2024-10-15 | 14.97 | $14.92 | 74823 |
| 2024-10-14 | 14.97 | $14.96 | 54800 |
| 2024-10-11 | 14.97 | $14.97 | 41600 |
| 2024-10-10 | 14.97 | $14.99 | 100433 |
| 2024-10-09 | 14.96 | $14.95 | 95732 |
| 2024-10-08 | 14.96 | $14.91 | 64536 |
| 2024-10-07 | 14.95 | $14.96 | 81900 |
| 2024-10-04 | 14.95 | $15.00 | 58800 |
| 2024-10-03 | 14.93 | $15.01 | 77200 |
| 2024-10-02 | 14.92 | $15.01 | 60300 |
| 2024-10-01 | 14.90 | $15.02 | 126300 |
| 2024-09-30 | 14.89 | $15.12 | 93200 |
| 2024-09-27 | 14.86 | $14.96 | 96100 |
| 2024-09-26 | 14.85 | $15.00 | 75300 |
| 2024-09-25 | 14.83 | $14.92 | 117655 |
| 2024-09-24 | 14.82 | $14.89 | 153900 |
| 2024-09-23 | 14.82 | $14.84 | 121700 |
| 2024-09-20 | 14.81 | $14.91 | 61200 |
| 2024-09-19 | 14.80 | $14.91 | 76700 |
| 2024-09-18 | 14.79 | $14.91 | 55033 |
| 2024-09-17 | 14.78 | $14.80 | 82600 |
| 2024-09-16 | 14.78 | $14.81 | 57500 |
| 2024-09-13 | 14.78 | $14.77 | 76400 |
| 2024-09-12 | 14.78 | $14.71 | 85010 |
| 2024-09-11 | 14.79 | $14.67 | 98340 |
| 2024-09-10 | 14.80 | $14.71 | 154300 |
| 2024-09-09 | 14.81 | $14.72 | 107100 |
| 2024-09-06 | 14.81 | $14.70 | 90237 |
| 2024-09-05 | 14.82 | $14.84 | 63800 |
| 2024-09-04 | 14.81 | $14.77 | 68700 |
| 2024-09-03 | 14.81 | $14.79 | 67509 |
| 2024-08-30 | 14.80 | $15.00 | 99236 |
| 2024-08-29 | 14.77 | $14.92 | 85200 |
| 2024-08-28 | 14.75 | $14.85 | 72437 |
| 2024-08-27 | 14.74 | $14.95 | 113000 |
| 2024-08-26 | 14.71 | $14.94 | 78220 |
| 2024-08-23 | 14.69 | $14.82 | 130400 |
| 2024-08-22 | 14.68 | $14.71 | 88700 |
| 2024-08-21 | 14.67 | $14.77 | 99104 |
| 2024-08-20 | 14.66 | $14.76 | 57037 |
| 2024-08-19 | 14.66 | $14.78 | 102530 |
| 2024-08-16 | 14.65 | $14.65 | 72500 |
| 2024-08-15 | 14.65 | $14.63 | 83534 |
| 2024-08-14 | 14.65 | $14.68 | 70600 |
| 2024-08-13 | 14.65 | $14.66 | 79700 |
| 2024-08-12 | 14.65 | $14.65 | 55800 |
| 2024-08-09 | 14.65 | $14.63 | 69512 |
| 2024-08-08 | 14.65 | $14.59 | 90149 |
| 2024-08-07 | 14.66 | $14.60 | 125631 |
| 2024-08-06 | 14.67 | $14.44 | 95730 |
| 2024-08-05 | 14.69 | $14.37 | 132502 |
| 2024-08-02 | 14.71 | $14.72 | 95610 |
| 2024-08-01 | 14.71 | $14.76 | 68511 |
| 2024-07-31 | 14.69 | $14.90 | 122800 |
| 2024-07-30 | 14.66 | $14.76 | 66000 |
| 2024-07-29 | 14.64 | $14.75 | 77115 |
| 2024-07-26 | 14.62 | $14.77 | 95212 |
| 2024-07-25 | 14.60 | $14.74 | 90647 |
| 2024-07-24 | 14.57 | $14.65 | 102400 |
| 2024-07-23 | 14.56 | $14.73 | 61300 |
| 2024-07-22 | 14.53 | $14.58 | 79749 |
| 2024-07-19 | 14.51 | $14.67 | 461224 |
| 2024-07-18 | 14.48 | $14.62 | 117726 |
| 2024-07-17 | 14.46 | $14.51 | 105700 |
| 2024-07-16 | 14.44 | $14.76 | 134315 |
| 2024-07-15 | 14.40 | $14.76 | 123312 |
| 2024-07-12 | 14.35 | $14.65 | 81201 |
| 2024-07-11 | 14.31 | $14.55 | 68600 |
| 2024-07-10 | 14.27 | $14.44 | 97400 |
| 2024-07-09 | 14.25 | $14.63 | 507522 |
| 2024-07-08 | 14.20 | $14.33 | 56837 |
| 2024-07-05 | 14.18 | $14.34 | 47600 |
| 2024-07-03 | 14.16 | $14.22 | 49442 |
| 2024-07-02 | 14.14 | $14.20 | 106100 |
| 2024-07-01 | 14.13 | $14.20 | 95534 |
| 2024-06-28 | 14.12 | $14.32 | 69111 |
| 2024-06-27 | 14.09 | $14.29 | 84000 |
| 2024-06-26 | 14.07 | $14.24 | 134900 |
| 2024-06-25 | 14.05 | $14.23 | 145700 |
| 2024-06-24 | 14.03 | $14.16 | 76700 |
| 2024-06-21 | 14.02 | $14.12 | 160909 |
| 2024-06-20 | 14.02 | $14.02 | 163120 |
| 2024-06-18 | 14.02 | $14.01 | 145400 |
| 2024-06-17 | 14.03 | $14.03 | 55100 |
| 2024-06-14 | 14.04 | $14.06 | 92233 |
| 2024-06-13 | 14.05 | $14.03 | 113348 |
| 2024-06-12 | 14.06 | $14.03 | 111534 |
| 2024-06-11 | 14.08 | $13.98 | 92727 |
| 2024-06-10 | 14.10 | $13.93 | 71300 |
| 2024-06-07 | 14.12 | $13.92 | 89700 |
| 2024-06-06 | 14.15 | $13.96 | 84319 |
| 2024-06-05 | 14.18 | $13.98 | 239448 |
| 2024-06-04 | 14.20 | $13.97 | 157018 |
| 2024-06-03 | 14.23 | $13.94 | 112218 |
| 2024-05-31 | 14.27 | $14.10 | 72239 |
| 2024-05-30 | 14.28 | $14.04 | 134500 |
| 2024-05-29 | 14.31 | $14.06 | 148000 |
| 2024-05-28 | 14.33 | $14.17 | 149534 |
| 2024-05-24 | 14.34 | $14.30 | 172847 |
| 2024-05-23 | 14.34 | $14.32 | 79403 |
| 2024-05-22 | 14.34 | $14.37 | 65114 |
| 2024-05-21 | 14.33 | $14.48 | 67537 |
| 2024-05-20 | 14.30 | $14.46 | 79500 |
| 2024-05-17 | 14.28 | $14.39 | 34600 |
| 2024-05-16 | 14.27 | $14.40 | 95200 |
| 2024-05-15 | 14.25 | $14.50 | 153000 |
| 2024-05-14 | 14.22 | $14.31 | 55427 |
| 2024-05-13 | 14.20 | $14.30 | 90400 |
| 2024-05-10 | 14.19 | $14.23 | 95200 |
| 2024-05-09 | 14.18 | $14.26 | 75200 |
| 2024-05-08 | 14.17 | $14.28 | 62704 |
| 2024-05-07 | 14.15 | $14.26 | 61000 |
| 2024-05-06 | 14.14 | $14.23 | 77400 |
| 2024-05-03 | 14.13 | $14.23 | 59844 |
| 2024-05-02 | 14.12 | $14.06 | 80300 |
| 2024-05-01 | 14.13 | $14.13 | 65417 |
| 2024-04-30 | 14.13 | $14.16 | 105600 |
| 2024-04-29 | 14.13 | $14.28 | 103345 |
| 2024-04-26 | 14.12 | $14.13 | 105234 |
| 2024-04-25 | 14.13 | $14.05 | 161700 |
| 2024-04-24 | 14.14 | $14.16 | 160900 |
| 2024-04-23 | 14.15 | $14.20 | 163320 |
| 2024-04-22 | 14.15 | $14.08 | 83745 |
| 2024-04-19 | 14.16 | $14.06 | 103412 |
| 2024-04-18 | 14.18 | $14.11 | 95610 |
| 2024-04-17 | 14.19 | $14.07 | 118300 |
| 2024-04-16 | 14.21 | $13.99 | 100700 |
| 2024-04-15 | 14.24 | $14.08 | 281033 |
| 2024-04-12 | 14.26 | $14.05 | 137928 |
| 2024-04-11 | 14.29 | $14.04 | 309100 |
| 2024-04-10 | 14.31 | $14.24 | 118900 |
| 2024-04-09 | 14.32 | $14.37 | 129800 |
| 2024-04-08 | 14.32 | $14.27 | 95600 |
| 2024-04-05 | 14.33 | $14.21 | 70246 |
| 2024-04-04 | 14.34 | $14.16 | 122000 |
| 2024-04-03 | 14.36 | $14.26 | 96200 |
| 2024-04-02 | 14.37 | $14.25 | 76244 |
| 2024-04-01 | 14.38 | $14.35 | 95849 |
| 2024-03-28 | 14.38 | $14.54 | 100836 |
| 2024-03-27 | 14.37 | $14.54 | 106626 |
| 2024-03-26 | 14.35 | $14.49 | 207800 |
| 2024-03-25 | 14.34 | $14.28 | 199837 |
| 2024-03-22 | 14.35 | $14.27 | 189400 |
| 2024-03-21 | 14.37 | $14.33 | 137700 |
| 2024-03-20 | 14.37 | $14.31 | 276300 |
| 2024-03-19 | 14.39 | $14.32 | 76010 |
| 2024-03-18 | 14.40 | $14.34 | 115319 |
| 2024-03-15 | 14.40 | $14.38 | 140700 |
| 2024-03-14 | 14.41 | $14.30 | 166616 |
| 2024-03-13 | 14.42 | $14.38 | 83900 |
| 2024-03-12 | 14.42 | $14.39 | 142235 |
| 2024-03-11 | 14.42 | $14.39 | 103448 |
| 2024-03-08 | 14.42 | $14.41 | 119700 |
| 2024-03-07 | 14.42 | $14.32 | 132245 |
| 2024-03-06 | 14.42 | $14.31 | 166600 |
| 2024-03-05 | 14.43 | $14.36 | 222500 |
| 2024-03-04 | 14.42 | $14.33 | 202228 |
| 2024-03-01 | 14.42 | $14.52 | 191100 |
| 2024-02-29 | 14.40 | $14.65 | 525443 |
| 2024-02-28 | 14.37 | $14.57 | 264600 |
| 2024-02-27 | 14.33 | $14.50 | 159714 |
| 2024-02-26 | 14.31 | $14.46 | 141610 |
| 2024-02-23 | 14.28 | $14.54 | 118006 |
| 2024-02-22 | 14.24 | $14.54 | 239700 |
| 2024-02-21 | 14.20 | $14.43 | 288310 |
| 2024-02-20 | 14.17 | $14.28 | 284226 |
| 2024-02-16 | 14.15 | $14.39 | 205117 |
| 2024-02-15 | 14.11 | $14.30 | 143100 |
| 2024-02-14 | 14.08 | $14.23 | 171300 |
| 2024-02-13 | 14.06 | $14.20 | 197700 |
| 2024-02-12 | 14.03 | $14.23 | 321820 |
| 2024-02-09 | 14.00 | $14.14 | 72605 |
| 2024-02-08 | 13.98 | $14.19 | 77200 |
| 2024-02-07 | 13.95 | $14.20 | 72428 |
| 2024-02-06 | 13.93 | $14.05 | 116700 |
| 2024-02-05 | 13.91 | $13.95 | 132322 |
| 2024-02-02 | 13.90 | $14.02 | 201600 |
| 2024-02-01 | 13.89 | $14.03 | 155700 |
| 2024-01-31 | 13.87 | $14.18 | 221700 |
| 2024-01-30 | 13.84 | $13.97 | 109000 |
| 2024-01-29 | 13.83 | $13.93 | 155000 |
| 2024-01-26 | 13.82 | $13.93 | 161500 |
| 2024-01-25 | 13.81 | $13.88 | 146900 |
| 2024-01-24 | 13.81 | $13.78 | 147046 |
| 2024-01-23 | 13.82 | $13.74 | 127805 |
| 2024-01-22 | 13.83 | $13.74 | 225947 |
| 2024-01-19 | 13.84 | $13.69 | 605640 |
| 2024-01-18 | 13.86 | $13.70 | 141600 |
| 2024-01-17 | 13.88 | $13.67 | 114600 |
| 2024-01-16 | 13.91 | $13.76 | 218800 |
| 2024-01-12 | 13.92 | $13.91 | 176500 |
| 2024-01-11 | 13.93 | $13.98 | 95246 |
| 2024-01-10 | 13.92 | $13.96 | 191000 |
| 2024-01-09 | 13.91 | $13.91 | 167600 |
| 2024-01-08 | 13.91 | $13.92 | 104426 |
| 2024-01-05 | 13.90 | $13.89 | 207600 |
| 2024-01-04 | 13.90 | $13.82 | 99400 |
| 2024-01-03 | 13.90 | $13.81 | 64313 |
| 2024-01-02 | 13.90 | $13.81 | 79305 |
| 2023-12-29 | 13.90 | $13.93 | 166101 |
| 2023-12-28 | 13.89 | $13.98 | 203200 |
| 2023-12-27 | 13.87 | $13.97 | 275000 |
| 2023-12-26 | 13.85 | $14.07 | 228600 |
| 2023-12-22 | 13.82 | $14.04 | 129925 |
| 2023-12-21 | 13.79 | $13.99 | 124400 |
| 2023-12-20 | 13.76 | $13.95 | 117030 |
| 2023-12-19 | 13.73 | $13.95 | 129700 |
| 2023-12-18 | 13.70 | $13.93 | 85800 |
| 2023-12-15 | 13.68 | $13.97 | 114746 |
| 2023-12-14 | 13.64 | $13.94 | 239500 |
| 2023-12-13 | 13.61 | $13.72 | 142739 |
| 2023-12-12 | 13.59 | $13.60 | 128700 |
| 2023-12-11 | 13.58 | $13.60 | 147427 |
| 2023-12-08 | 13.57 | $13.65 | 83100 |
| 2023-12-07 | 13.56 | $13.64 | 197000 |
| 2023-12-06 | 13.54 | $13.61 | 212417 |
| 2023-12-05 | 13.53 | $13.57 | 194012 |
| 2023-12-04 | 13.51 | $13.53 | 172223 |
| 2023-12-01 | 13.50 | $13.58 | 152900 |
| 2023-11-30 | 13.49 | $13.58 | 114400 |
| 2023-11-29 | 13.47 | $13.68 | 62345 |
| 2023-11-28 | 13.43 | $13.57 | 125900 |
| 2023-11-27 | 13.41 | $13.62 | 80641 |
| 2023-11-24 | 13.37 | $13.58 | 80300 |
| 2023-11-22 | 13.33 | $13.57 | 129600 |
| 2023-11-21 | 13.30 | $13.58 | 172105 |
| 2023-11-20 | 13.25 | $13.55 | 110100 |
| 2023-11-17 | 13.21 | $13.48 | 102212 |
| 2023-11-16 | 13.17 | $13.40 | 79656 |
| 2023-11-15 | 13.13 | $13.29 | 88600 |
| 2023-11-14 | 13.10 | $13.36 | 102736 |
| 2023-11-13 | 13.07 | $13.15 | 54000 |
| 2023-11-10 | 13.05 | $13.16 | 106549 |
| 2023-11-09 | 13.04 | $13.08 | 76500 |
| 2023-11-08 | 13.02 | $13.29 | 77200 |
| 2023-11-07 | 12.99 | $13.35 | 76122 |
| 2023-11-06 | 12.96 | $13.27 | 54000 |
| 2023-11-03 | 12.93 | $13.44 | 127346 |
| 2023-11-02 | 12.88 | $13.22 | 95248 |
| 2023-11-01 | 12.85 | $12.83 | 158300 |
| 2023-10-31 | 12.86 | $12.81 | 189100 |
| 2023-10-30 | 12.87 | $12.68 | 83000 |
| 2023-10-27 | 12.90 | $12.73 | 77400 |
| 2023-10-26 | 12.93 | $12.77 | 93919 |
| 2023-10-25 | 12.95 | $12.77 | 90205 |
| 2023-10-24 | 12.98 | $12.80 | 125300 |
| 2023-10-23 | 13.00 | $12.87 | 49300 |
| 2023-10-20 | 13.03 | $12.80 | 77500 |
| 2023-10-19 | 13.06 | $12.82 | 47000 |
| 2023-10-18 | 13.09 | $12.96 | 89000 |
| 2023-10-17 | 13.11 | $12.95 | 72640 |
| 2023-10-16 | 13.14 | $13.00 | 76000 |
| 2023-10-13 | 13.16 | $12.98 | 79330 |
| 2023-10-12 | 13.19 | $13.06 | 71306 |
| 2023-10-11 | 13.21 | $13.16 | 52739 |
| 2023-10-10 | 13.23 | $13.26 | 67500 |
| 2023-10-09 | 13.24 | $13.24 | 62300 |
| 2023-10-06 | 13.25 | $13.12 | 180109 |
| 2023-10-05 | 13.27 | $12.93 | 81900 |
| 2023-10-04 | 13.32 | $12.98 | 65229 |
| 2023-10-03 | 13.36 | $12.98 | 88300 |
| 2023-10-02 | 13.41 | $13.06 | 105100 |
| 2023-09-29 | 13.45 | $13.32 | 107200 |
| 2023-09-28 | 13.47 | $13.38 | 200300 |
| 2023-09-27 | 13.48 | $13.34 | 183405 |
| 2023-09-26 | 13.50 | $13.39 | 106822 |
| 2023-09-25 | 13.52 | $13.39 | 83000 |
| 2023-09-22 | 13.54 | $13.40 | 51737 |
| 2023-09-21 | 13.56 | $13.35 | 230900 |
| 2023-09-20 | 13.59 | $13.57 | 63219 |
| 2023-09-19 | 13.60 | $13.55 | 54607 |
| 2023-09-18 | 13.61 | $13.55 | 68600 |
| 2023-09-15 | 13.61 | $13.59 | 47600 |
| 2023-09-14 | 13.62 | $13.52 | 30500 |
| 2023-09-13 | 13.63 | $13.53 | 79400 |
| 2023-09-12 | 13.65 | $13.55 | 65036 |
| 2023-09-11 | 13.66 | $13.52 | 40913 |
| 2023-09-08 | 13.68 | $13.53 | 37800 |
| 2023-09-07 | 13.70 | $13.52 | 43638 |
| 2023-09-06 | 13.72 | $13.59 | 53800 |
| 2023-09-05 | 13.73 | $13.64 | 54500 |
| 2023-09-01 | 13.74 | $13.70 | 57019 |
| 2023-08-31 | 13.74 | $13.75 | 126100 |
| 2023-08-30 | 13.74 | $13.87 | 63314 |
| 2023-08-29 | 13.73 | $13.87 | 70125 |
| 2023-08-28 | 13.71 | $13.77 | 112749 |
| 2023-08-25 | 13.71 | $13.70 | 44700 |
| 2023-08-24 | 13.71 | $13.61 | 87400 |
| 2023-08-23 | 13.72 | $13.75 | 100700 |
| 2023-08-22 | 13.72 | $13.66 | 68727 |
| 2023-08-21 | 13.73 | $13.67 | 77600 |
| 2023-08-18 | 13.74 | $13.63 | 56100 |
| 2023-08-17 | 13.75 | $13.60 | 48516 |
| 2023-08-16 | 13.77 | $13.76 | 41300 |
| 2023-08-15 | 13.77 | $13.79 | 60900 |
| 2023-08-14 | 13.76 | $13.83 | 64300 |
| 2023-08-11 | 13.75 | $13.78 | 67520 |
| 2023-08-10 | 13.75 | $13.83 | 95743 |
| 2023-08-09 | 13.74 | $13.77 | 51200 |
| 2023-08-08 | 13.73 | $13.75 | 50810 |
| 2023-08-07 | 13.73 | $13.76 | 82000 |
| 2023-08-04 | 13.72 | $13.68 | 63500 |
| 2023-08-03 | 13.72 | $13.59 | 53023 |
| 2023-08-02 | 13.73 | $13.64 | 76030 |
| 2023-08-01 | 13.73 | $13.72 | 49604 |
| 2023-07-31 | 13.73 | $14.00 | 164206 |
| 2023-07-28 | 13.69 | $13.86 | 79800 |
| 2023-07-27 | 13.67 | $13.71 | 80900 |
| 2023-07-26 | 13.66 | $13.88 | 126601 |
| 2023-07-25 | 13.64 | $13.79 | 104100 |
| 2023-07-24 | 13.63 | $13.73 | 80500 |
| 2023-07-21 | 13.61 | $13.60 | 422400 |
| 2023-07-20 | 13.62 | $13.67 | 110700 |
| 2023-07-19 | 13.61 | $13.72 | 134500 |
| 2023-07-18 | 13.60 | $13.64 | 121531 |
| 2023-07-17 | 13.60 | $13.62 | 123500 |
| 2023-07-14 | 13.59 | $13.56 | 92446 |
| 2023-07-13 | 13.60 | $13.66 | 127135 |
| 2023-07-12 | 13.60 | $13.67 | 85808 |
| 2023-07-11 | 13.59 | $13.55 | 70100 |
| 2023-07-10 | 13.60 | $13.49 | 55700 |
| 2023-07-07 | 13.61 | $13.46 | 37335 |
| 2023-07-06 | 13.62 | $13.46 | 56732 |
| 2023-07-05 | 13.64 | $13.54 | 92725 |
| 2023-07-03 | 13.65 | $13.62 | 39515 |
| 2023-06-30 | 13.65 | $13.72 | 93000 |
| 2023-06-29 | 13.64 | $13.69 | 76700 |
| 2023-06-28 | 13.64 | $13.79 | 71800 |
| 2023-06-27 | 13.62 | $13.66 | 69946 |
| 2023-06-26 | 13.61 | $13.62 | 96400 |
| 2023-06-23 | 13.61 | $13.59 | 52700 |
| 2023-06-22 | 13.61 | $13.57 | 54700 |
| 2023-06-21 | 13.61 | $13.59 | 60200 |
| 2023-06-20 | 13.61 | $13.60 | 83138 |
| 2023-06-16 | 13.61 | $13.59 | 117200 |
| 2023-06-15 | 13.61 | $13.68 | 98800 |
| 2023-06-14 | 13.61 | $13.73 | 90800 |
| 2023-06-13 | 13.60 | $13.69 | 96300 |
| 2023-06-12 | 13.59 | $13.56 | 109431 |
| 2023-06-09 | 13.59 | $13.64 | 55500 |
| 2023-06-08 | 13.59 | $13.65 | 61410 |
| 2023-06-07 | 13.59 | $13.58 | 81444 |
| 2023-06-06 | 13.59 | $13.63 | 28100 |
| 2023-06-05 | 13.59 | $13.58 | 34660 |
| 2023-06-02 | 13.60 | $13.58 | 66500 |
| 2023-06-01 | 13.61 | $13.51 | 29800 |
| 2023-05-31 | 13.62 | $13.52 | 124734 |
| 2023-05-30 | 13.64 | $13.57 | 40648 |
| 2023-05-26 | 13.66 | $13.54 | 44600 |
| 2023-05-25 | 13.68 | $13.47 | 103500 |
| 2023-05-24 | 13.71 | $13.51 | 122801 |
| 2023-05-23 | 13.74 | $13.63 | 117349 |
| 2023-05-22 | 13.76 | $13.65 | 50400 |
| 2023-05-19 | 13.78 | $13.64 | 73400 |
| 2023-05-18 | 13.80 | $13.75 | 70000 |
| 2023-05-17 | 13.82 | $13.68 | 63114 |
| 2023-05-16 | 13.84 | $13.63 | 77820 |
| 2023-05-15 | 13.87 | $13.69 | 85900 |
| 2023-05-12 | 13.90 | $13.69 | 45200 |
| 2023-05-11 | 13.93 | $13.73 | 69800 |
| 2023-05-10 | 13.96 | $13.79 | 80541 |
| 2023-05-09 | 13.98 | $13.78 | 35600 |
| 2023-05-08 | 14.01 | $13.85 | 54811 |
| 2023-05-05 | 14.03 | $13.91 | 34819 |
| 2023-05-04 | 14.04 | $13.79 | 23700 |
| 2023-05-03 | 14.06 | $13.90 | 50808 |
| 2023-05-02 | 14.07 | $14.00 | 55010 |
| 2023-05-01 | 14.07 | $13.98 | 45528 |
| 2023-04-28 | 14.07 | $14.12 | 70912 |
| 2023-04-27 | 14.06 | $14.13 | 67316 |
| 2023-04-26 | 14.05 | $13.97 | 57033 |
| 2023-04-25 | 14.05 | $14.09 | 163200 |
| 2023-04-24 | 14.03 | $14.14 | 55138 |
| 2023-04-21 | 14.01 | $14.05 | 52700 |
| 2023-04-20 | 14.00 | $14.22 | 242400 |
| 2023-04-19 | 13.97 | $14.19 | 156500 |
| 2023-04-18 | 13.93 | $14.25 | 125500 |
| 2023-04-17 | 13.89 | $14.24 | 86537 |
| 2023-04-14 | 13.85 | $14.12 | 49300 |
| 2023-04-13 | 13.81 | $14.12 | 81900 |
| 2023-04-12 | 13.77 | $13.97 | 39614 |
| 2023-04-11 | 13.75 | $13.81 | 82200 |
| 2023-04-10 | 13.73 | $13.71 | 35700 |
| 2023-04-06 | 13.73 | $13.60 | 88242 |
| 2023-04-05 | 13.73 | $13.75 | 39500 |
| 2023-04-04 | 13.73 | $13.87 | 49039 |
| 2023-04-03 | 13.71 | $13.90 | 66600 |
| 2023-03-31 | 13.69 | $13.96 | 58516 |
| 2023-03-30 | 13.66 | $13.91 | 54810 |
| 2023-03-29 | 13.64 | $13.86 | 61600 |
| 2023-03-28 | 13.63 | $13.61 | 54500 |
| 2023-03-27 | 13.64 | $13.66 | 109200 |
| 2023-03-24 | 13.66 | $13.59 | 27601 |
| 2023-03-23 | 13.68 | $13.63 | 116300 |
| 2023-03-22 | 13.70 | $13.64 | 38800 |
| 2023-03-21 | 13.73 | $13.70 | 53000 |
| 2023-03-20 | 13.75 | $13.53 | 41802 |
| 2023-03-17 | 13.79 | $13.49 | 42907 |
| 2023-03-16 | 13.84 | $13.74 | 157100 |
| 2023-03-15 | 13.87 | $13.35 | 115135 |
| 2023-03-14 | 13.94 | $13.50 | 83700 |
| 2023-03-13 | 14.00 | $13.29 | 280600 |
| 2023-03-10 | 14.08 | $13.54 | 96418 |
| 2023-03-09 | 14.15 | $13.72 | 46100 |
| 2023-03-08 | 14.20 | $13.97 | 42036 |
| 2023-03-07 | 14.23 | $13.96 | 74545 |
| 2023-03-06 | 14.27 | $14.13 | 24416 |
| 2023-03-03 | 14.29 | $14.12 | 44035 |
| 2023-03-02 | 14.32 | $14.01 | 76700 |
| 2023-03-01 | 14.36 | $14.18 | 49641 |
| 2023-02-28 | 14.39 | $14.46 | 107134 |
| 2023-02-27 | 14.39 | $14.40 | 51700 |
| 2023-02-24 | 14.40 | $14.32 | 89000 |
| 2023-02-23 | 14.41 | $14.38 | 61300 |
| 2023-02-22 | 14.42 | $14.18 | 90339 |
| 2023-02-21 | 14.45 | $14.08 | 86424 |
| 2023-02-17 | 14.49 | $14.39 | 106131 |
| 2023-02-16 | 14.50 | $14.33 | 39803 |
| 2023-02-15 | 14.52 | $14.46 | 106006 |
| 2023-02-14 | 14.53 | $14.45 | 69800 |
| 2023-02-13 | 14.53 | $14.44 | 65700 |
| 2023-02-10 | 14.54 | $14.36 | 48828 |
| 2023-02-09 | 14.56 | $14.42 | 89641 |
| 2023-02-08 | 14.57 | $14.41 | 98518 |
| 2023-02-07 | 14.58 | $14.54 | 125717 |
| 2023-02-06 | 14.58 | $14.66 | 75523 |
| 2023-02-03 | 14.56 | $14.78 | 86524 |
| 2023-02-02 | 14.52 | $14.87 | 104300 |
| 2023-02-01 | 14.47 | $14.62 | 117725 |
| 2023-01-31 | 14.44 | $14.71 | 102600 |
| 2023-01-30 | 14.40 | $14.57 | 65300 |
| 2023-01-27 | 14.36 | $14.54 | 56600 |
| 2023-01-26 | 14.32 | $14.48 | 133909 |
| 2023-01-25 | 14.29 | $14.43 | 113500 |
| 2023-01-24 | 14.25 | $14.39 | 118800 |
| 2023-01-23 | 14.22 | $14.32 | 207745 |
| 2023-01-20 | 14.19 | $14.35 | 319700 |
| 2023-01-19 | 14.15 | $14.41 | 60600 |
| 2023-01-18 | 14.10 | $14.56 | 98703 |
| 2023-01-17 | 14.04 | $14.55 | 153500 |
| 2023-01-13 | 13.98 | $14.68 | 231200 |
| 2023-01-12 | 13.90 | $14.50 | 84100 |
| 2023-01-11 | 13.84 | $14.43 | 140600 |
| 2023-01-10 | 13.78 | $14.18 | 139100 |
| 2023-01-09 | 13.74 | $14.01 | 114406 |
| 2023-01-06 | 13.72 | $13.93 | 103000 |
| 2023-01-05 | 13.71 | $13.63 | 83525 |
| 2023-01-04 | 13.73 | $13.73 | 137100 |
| 2023-01-03 | 13.74 | $13.54 | 154427 |
| 2022-12-30 | 13.78 | $13.48 | 272838 |
| 2022-12-29 | 13.82 | $13.50 | 276444 |
| 2022-12-28 | 13.87 | $13.51 | 300603 |
| 2022-12-27 | 13.93 | $13.66 | 276101 |
| 2022-12-23 | 13.97 | $13.82 | 127433 |
| 2022-12-22 | 13.99 | $13.78 | 120110 |
| 2022-12-21 | 14.03 | $13.77 | 135811 |
| 2022-12-20 | 14.06 | $13.71 | 133603 |
| 2022-12-19 | 14.11 | $13.82 | 165303 |
| 2022-12-16 | 14.14 | $13.95 | 109115 |
| 2022-12-15 | 14.16 | $14.02 | 192859 |
| 2022-12-14 | 14.18 | $14.08 | 236604 |
| 2022-12-13 | 14.19 | $14.07 | 249135 |
| 2022-12-12 | 14.19 | $13.98 | 219840 |
| 2022-12-09 | 14.21 | $13.92 | 82121 |
| 2022-12-08 | 14.24 | $14.04 | 181507 |
| 2022-12-07 | 14.25 | $14.18 | 88403 |
| 2022-12-06 | 14.25 | $14.26 | 100400 |
| 2022-12-05 | 14.23 | $14.34 | 177800 |
| 2022-12-02 | 14.21 | $14.38 | 92800 |
| 2022-12-01 | 14.18 | $14.45 | 97744 |
| 2022-11-30 | 14.15 | $14.68 | 223706 |
| 2022-11-29 | 14.08 | $14.30 | 109420 |
| 2022-11-28 | 14.05 | $14.25 | 238500 |
| 2022-11-25 | 14.03 | $14.21 | 44817 |
| 2022-11-23 | 14.00 | $14.23 | 122700 |
| 2022-11-22 | 13.98 | $14.25 | 205006 |
| 2022-11-21 | 13.94 | $13.99 | 163413 |
| 2022-11-18 | 13.93 | $13.94 | 205813 |
| 2022-11-17 | 13.93 | $13.90 | 143000 |
| 2022-11-16 | 13.92 | $13.93 | 117700 |
| 2022-11-15 | 13.91 | $14.03 | 122639 |
| 2022-11-14 | 13.89 | $13.98 | 93000 |
| 2022-11-11 | 13.87 | $14.06 | 82300 |
| 2022-11-10 | 13.84 | $14.13 | 114449 |
| 2022-11-09 | 13.80 | $13.76 | 321145 |
| 2022-11-08 | 13.80 | $14.00 | 187600 |
| 2022-11-07 | 13.76 | $13.99 | 67432 |
| 2022-11-04 | 13.73 | $13.86 | 69816 |
| 2022-11-03 | 13.71 | $13.79 | 97214 |
| 2022-11-02 | 13.69 | $13.78 | 108400 |
| 2022-11-01 | 13.68 | $13.90 | 88725 |
| 2022-10-31 | 13.66 | $13.86 | 127236 |
| 2022-10-28 | 13.64 | $13.89 | 53600 |
| 2022-10-27 | 13.61 | $13.81 | 135900 |
| 2022-10-26 | 13.59 | $13.81 | 84100 |
| 2022-10-25 | 13.57 | $13.71 | 86035 |
| 2022-10-24 | 13.56 | $13.54 | 132700 |
| 2022-10-21 | 13.57 | $13.57 | 201100 |
| 2022-10-20 | 13.57 | $13.49 | 134800 |
| 2022-10-19 | 13.59 | $13.57 | 167000 |
| 2022-10-18 | 13.60 | $13.72 | 108000 |
| 2022-10-17 | 13.60 | $13.53 | 96725 |
| 2022-10-14 | 13.63 | $13.24 | 139200 |
| 2022-10-13 | 13.69 | $13.47 | 209800 |
| 2022-10-12 | 13.73 | $13.45 | 158110 |
| 2022-10-11 | 13.78 | $13.43 | 170000 |
| 2022-10-10 | 13.84 | $13.42 | 76200 |
| 2022-10-07 | 13.91 | $13.62 | 125000 |
| 2022-10-06 | 13.96 | $13.88 | 79307 |
| 2022-10-05 | 14.00 | $13.99 | 68000 |
| 2022-10-04 | 14.03 | $14.04 | 147200 |
| 2022-10-03 | 14.06 | $13.54 | 101300 |
| 2022-09-30 | 14.14 | $13.47 | 136826 |
| 2022-09-29 | 14.24 | $13.57 | 158300 |
| 2022-09-28 | 14.33 | $13.93 | 94900 |
| 2022-09-27 | 14.40 | $13.60 | 121210 |
| 2022-09-26 | 14.50 | $13.68 | 78806 |
| 2022-09-23 | 14.61 | $13.94 | 85429 |
| 2022-09-22 | 14.70 | $14.13 | 138800 |
| 2022-09-21 | 14.78 | $14.28 | 87842 |
| 2022-09-20 | 14.85 | $14.37 | 71149 |
| 2022-09-19 | 14.92 | $14.70 | 53200 |
| 2022-09-16 | 14.96 | $14.66 | 38310 |
| 2022-09-15 | 15.01 | $14.75 | 95322 |
| 2022-09-14 | 15.05 | $14.77 | 61400 |
| 2022-09-13 | 15.10 | $14.70 | 65627 |
| 2022-09-12 | 15.16 | $14.95 | 103712 |
| 2022-09-09 | 15.21 | $14.95 | 72918 |
| 2022-09-08 | 15.25 | $15.00 | 63446 |
| 2022-09-07 | 15.30 | $14.95 | 92821 |
| 2022-09-06 | 15.36 | $14.92 | 61549 |
| 2022-09-02 | 15.43 | $14.92 | 112719 |
| 2022-09-01 | 15.49 | $14.82 | 110400 |
| 2022-08-31 | 15.57 | $15.20 | 105600 |
| 2022-08-30 | 15.62 | $15.16 | 113500 |
| 2022-08-29 | 15.68 | $15.38 | 67200 |
| 2022-08-26 | 15.71 | $15.52 | 94300 |
| 2022-08-25 | 15.73 | $15.67 | 88022 |
| 2022-08-24 | 15.73 | $15.50 | 63419 |
| 2022-08-23 | 15.75 | $15.55 | 102800 |
| 2022-08-22 | 15.77 | $15.56 | 82500 |
| 2022-08-19 | 15.78 | $15.56 | 69915 |
| 2022-08-18 | 15.79 | $15.61 | 99700 |
| 2022-08-17 | 15.79 | $15.70 | 67400 |
| 2022-08-16 | 15.78 | $16.06 | 137500 |
| 2022-08-15 | 15.72 | $16.08 | 81300 |
| 2022-08-12 | 15.66 | $16.06 | 126327 |
| 2022-08-11 | 15.59 | $16.07 | 79648 |
| 2022-08-10 | 15.52 | $16.07 | 108021 |
| 2022-08-09 | 15.44 | $15.73 | 80646 |
| 2022-08-08 | 15.39 | $15.58 | 58600 |
| 2022-08-05 | 15.35 | $15.64 | 57620 |
| 2022-08-04 | 15.30 | $15.85 | 99744 |
| 2022-08-03 | 15.22 | $15.75 | 66501 |
| 2022-08-02 | 15.14 | $15.54 | 39300 |
| 2022-08-01 | 15.08 | $15.54 | 68900 |
| 2022-07-29 | 15.01 | $15.51 | 109429 |
| 2022-07-28 | 14.95 | $15.34 | 97600 |
| 2022-07-27 | 14.89 | $15.34 | 114000 |
| 2022-07-26 | 14.83 | $15.24 | 109200 |
| 2022-07-25 | 14.78 | $15.22 | 68118 |
| 2022-07-22 | 14.72 | $15.17 | 48234 |
| 2022-07-21 | 14.66 | $15.09 | 152809 |
| 2022-07-20 | 14.61 | $14.61 | 226500 |
| 2022-07-19 | 14.60 | $14.66 | 110745 |
| 2022-07-18 | 14.58 | $14.27 | 309800 |
| 2022-07-15 | 14.59 | $15.08 | 451415 |
| 2022-07-14 | 14.53 | $14.82 | 127305 |
| 2022-07-13 | 14.49 | $14.83 | 82500 |
| 2022-07-12 | 14.45 | $14.82 | 83828 |
| 2022-07-11 | 14.40 | $14.49 | 153118 |
| 2022-07-08 | 14.40 | $14.48 | 141000 |
| 2022-07-07 | 14.40 | $14.56 | 112800 |
| 2022-07-06 | 14.40 | $14.42 | 75600 |
| 2022-07-05 | 14.43 | $14.46 | 64800 |
| 2022-07-01 | 14.45 | $14.59 | 136625 |
| 2022-06-30 | 14.47 | $14.53 | 129000 |
| 2022-06-29 | 14.50 | $14.41 | 88000 |
| 2022-06-28 | 14.55 | $14.36 | 90406 |
| 2022-06-27 | 14.62 | $14.35 | 71307 |
| 2022-06-24 | 14.69 | $14.49 | 117224 |
| 2022-06-23 | 14.75 | $14.12 | 107802 |
| 2022-06-22 | 14.85 | $14.15 | 90400 |
| 2022-06-21 | 14.96 | $14.10 | 146900 |
| 2022-06-17 | 15.07 | $13.93 | 110400 |
| 2022-06-16 | 15.21 | $13.81 | 199600 |
| 2022-06-15 | 15.36 | $14.47 | 164800 |
| 2022-06-14 | 15.44 | $14.30 | 130900 |
| 2022-06-13 | 15.55 | $14.59 | 156339 |
| 2022-06-10 | 15.63 | $15.22 | 91700 |
| 2022-06-09 | 15.65 | $15.46 | 131200 |
| 2022-06-08 | 15.64 | $15.81 | 142244 |
| 2022-06-07 | 15.60 | $15.91 | 141600 |
| 2022-06-06 | 15.54 | $15.87 | 161800 |
| 2022-06-03 | 15.49 | $15.97 | 125232 |
| 2022-06-02 | 15.43 | $16.04 | 109500 |
| 2022-06-01 | 15.36 | $15.90 | 87700 |
| 2022-05-31 | 15.31 | $16.07 | 145300 |
| 2022-05-27 | 15.24 | $16.00 | 89900 |
| 2022-05-26 | 15.19 | $15.74 | 163300 |
| 2022-05-25 | 15.16 | $15.41 | 130200 |
| 2022-05-24 | 15.17 | $15.25 | 90700 |
| 2022-05-23 | 15.21 | $15.41 | 238000 |
| 2022-05-20 | 15.23 | $14.88 | 407100 |
| 2022-05-19 | 15.32 | $14.63 | 86100 |
| 2022-05-18 | 15.44 | $14.62 | 211500 |
| 2022-05-17 | 15.57 | $14.95 | 274620 |
| 2022-05-16 | 15.69 | $14.67 | 96600 |
| 2022-05-13 | 15.84 | $14.71 | 110235 |
| 2022-05-12 | 16.00 | $14.79 | 143008 |
| 2022-05-11 | 16.16 | $14.96 | 176547 |
| 2022-05-10 | 16.32 | $15.21 | 206827 |
| 2022-05-09 | 16.46 | $15.17 | 664606 |
| 2022-05-06 | 16.62 | $16.01 | 139300 |
| 2022-05-05 | 16.70 | $16.11 | 136400 |
| 2022-05-04 | 16.78 | $16.39 | 163100 |
| 2022-05-03 | 16.84 | $16.34 | 64104 |
| 2022-05-02 | 16.91 | $16.35 | 53700 |
| 2022-04-29 | 16.98 | $16.54 | 58500 |
| 2022-04-28 | 17.04 | $16.75 | 142335 |
| 2022-04-27 | 17.08 | $16.80 | 154100 |
| 2022-04-26 | 17.12 | $16.84 | 87800 |
| 2022-04-25 | 17.16 | $16.99 | 64300 |
| 2022-04-22 | 17.19 | $16.97 | 109300 |
| 2022-04-21 | 17.21 | $17.07 | 83000 |
| 2022-04-20 | 17.23 | $17.01 | 98000 |
| 2022-04-19 | 17.26 | $17.06 | 150300 |
| 2022-04-18 | 17.28 | $17.03 | 76526 |
| 2022-04-14 | 17.31 | $17.10 | 81600 |
| 2022-04-13 | 17.33 | $17.22 | 125600 |
| 2022-04-12 | 17.35 | $17.47 | 162300 |
| 2022-04-11 | 17.33 | $17.15 | 130100 |
| 2022-04-08 | 17.35 | $17.26 | 74821 |
| 2022-04-07 | 17.35 | $17.25 | 84819 |
| 2022-04-06 | 17.36 | $17.26 | 102500 |
| 2022-04-05 | 17.37 | $17.42 | 249439 |
| 2022-04-04 | 17.36 | $17.72 | 104000 |
| 2022-04-01 | 17.33 | $17.44 | 144746 |
| 2022-03-31 | 17.32 | $17.41 | 121900 |
| 2022-03-30 | 17.32 | $17.45 | 210200 |
| 2022-03-29 | 17.32 | $17.49 | 203000 |
| 2022-03-28 | 17.32 | $17.08 | 169300 |
| 2022-03-25 | 17.36 | $17.07 | 184200 |
| 2022-03-24 | 17.41 | $17.28 | 110600 |
| 2022-03-23 | 17.44 | $17.26 | 71736 |
| 2022-03-22 | 17.47 | $17.30 | 143937 |
| 2022-03-21 | 17.50 | $17.39 | 130848 |
| 2022-03-18 | 17.53 | $17.52 | 104200 |
| 2022-03-17 | 17.55 | $17.36 | 118100 |
| 2022-03-16 | 17.58 | $17.20 | 86900 |
| 2022-03-15 | 17.63 | $17.08 | 80726 |
| 2022-03-14 | 17.70 | $17.04 | 106947 |
| 2022-03-11 | 17.78 | $17.39 | 92300 |
| 2022-03-10 | 17.84 | $17.50 | 94700 |
| 2022-03-09 | 17.88 | $17.54 | 391334 |
| 2022-03-08 | 17.93 | $17.63 | 109340 |
| 2022-03-07 | 17.97 | $17.75 | 129800 |
| 2022-03-04 | 18.01 | $17.92 | 66404 |
| 2022-03-03 | 18.04 | $18.18 | 59219 |
| 2022-03-02 | 18.04 | $18.08 | 98800 |
| 2022-03-01 | 18.06 | $17.80 | 120500 |
| 2022-02-28 | 18.11 | $17.98 | 134527 |
| 2022-02-25 | 18.16 | $17.87 | 138809 |
| 2022-02-24 | 18.22 | $17.66 | 296748 |
| 2022-02-23 | 18.31 | $17.94 | 124800 |
| 2022-02-22 | 18.37 | $17.94 | 114233 |
| 2022-02-18 | 18.45 | $17.99 | 154100 |
| 2022-02-17 | 18.53 | $17.89 | 207500 |
| 2022-02-16 | 18.62 | $18.05 | 184900 |
| 2022-02-15 | 18.71 | $18.07 | 169800 |
| 2022-02-14 | 18.80 | $18.09 | 286733 |
| 2022-02-11 | 18.91 | $18.40 | 182401 |
| 2022-02-10 | 18.99 | $18.50 | 94300 |
| 2022-02-09 | 19.07 | $18.58 | 182646 |
| 2022-02-08 | 19.15 | $18.49 | 171923 |
| 2022-02-07 | 19.25 | $18.48 | 143125 |
| 2022-02-04 | 19.36 | $18.78 | 110100 |
| 2022-02-03 | 19.45 | $18.83 | 115300 |
| 2022-02-02 | 19.55 | $19.11 | 117929 |
| 2022-02-01 | 19.62 | $19.24 | 75344 |
| 2022-01-31 | 19.69 | $19.28 | 57600 |
| 2022-01-28 | 19.76 | $19.42 | 64517 |
| 2022-01-27 | 19.82 | $19.41 | 64623 |
| 2022-01-26 | 19.88 | $19.57 | 80821 |
| 2022-01-25 | 19.94 | $19.13 | 118225 |
| 2022-01-24 | 20.04 | $19.15 | 176404 |
| 2022-01-21 | 20.15 | $19.49 | 497808 |
| 2022-01-20 | 20.23 | $19.61 | 185532 |
| 2022-01-19 | 20.29 | $19.92 | 150200 |
| 2022-01-18 | 20.33 | $19.87 | 172400 |
| 2022-01-14 | 20.37 | $20.01 | 96600 |
| 2022-01-13 | 20.40 | $20.25 | 127100 |
| 2022-01-12 | 20.41 | $20.32 | 95105 |
| 2022-01-11 | 20.41 | $20.75 | 76134 |
| 2022-01-10 | 20.36 | $20.43 | 40030 |
| 2022-01-07 | 20.35 | $20.43 | 30300 |
| 2022-01-06 | 20.34 | $20.34 | 101800 |
| 2022-01-05 | 20.33 | $20.59 | 32627 |
| 2022-01-04 | 20.30 | $20.57 | 61200 |
| 2022-01-03 | 20.28 | $20.50 | 60700 |
| 2021-12-31 | 20.25 | $20.22 | 53824 |
| 2021-12-30 | 20.26 | $20.43 | 99416 |
| 2021-12-29 | 20.24 | $20.39 | 50606 |
| 2021-12-28 | 20.23 | $20.54 | 94809 |
| 2021-12-27 | 20.20 | $20.44 | 119026 |
| 2021-12-23 | 20.19 | $20.28 | 72800 |
| 2021-12-22 | 20.19 | $19.96 | 175328 |
| 2021-12-21 | 20.22 | $19.89 | 192817 |
| 2021-12-20 | 20.26 | $19.70 | 109000 |
| 2021-12-17 | 20.33 | $20.21 | 56400 |
| 2021-12-16 | 20.35 | $20.17 | 83400 |
| 2021-12-15 | 20.38 | $20.24 | 70000 |
| 2021-12-14 | 20.40 | $20.30 | 76901 |
| 2021-12-13 | 20.42 | $20.43 | 42900 |
| 2021-12-10 | 20.43 | $20.35 | 72100 |
| 2021-12-09 | 20.45 | $20.31 | 44800 |
| 2021-12-08 | 20.48 | $20.29 | 81800 |
| 2021-12-07 | 20.51 | $20.38 | 43418 |
| 2021-12-06 | 20.54 | $20.35 | 40300 |
| 2021-12-03 | 20.57 | $20.40 | 30226 |
| 2021-12-02 | 20.59 | $20.41 | 103500 |
| 2021-12-01 | 20.62 | $20.34 | 69635 |
| 2021-11-30 | 20.66 | $20.26 | 99719 |
| 2021-11-29 | 20.71 | $20.58 | 55915 |
| 2021-11-26 | 20.73 | $20.48 | 25522 |
| 2021-11-24 | 20.75 | $20.53 | 32910 |
| 2021-11-23 | 20.78 | $20.48 | 182000 |
| 2021-11-22 | 20.81 | $20.74 | 55846 |
| 2021-11-19 | 20.82 | $20.86 | 77816 |
| 2021-11-18 | 20.81 | $20.87 | 79326 |
| 2021-11-17 | 20.81 | $20.74 | 136600 |
| 2021-11-16 | 20.81 | $20.68 | 93645 |
| 2021-11-15 | 20.82 | $20.72 | 82031 |
| 2021-11-12 | 20.83 | $20.79 | 65700 |
| 2021-11-11 | 20.83 | $20.90 | 40345 |
| 2021-11-10 | 20.82 | $20.76 | 57700 |
| 2021-11-09 | 20.82 | $21.04 | 71937 |
| 2021-11-08 | 20.79 | $20.95 | 61506 |
| 2021-11-05 | 20.77 | $20.87 | 32143 |
| 2021-11-04 | 20.76 | $20.91 | 105400 |
| 2021-11-03 | 20.74 | $20.71 | 71940 |
| 2021-11-02 | 20.74 | $20.69 | 156538 |
| 2021-11-01 | 20.74 | $20.79 | 92600 |
| 2021-10-29 | 20.73 | $20.94 | 107700 |
| 2021-10-28 | 20.70 | $20.88 | 66300 |
| 2021-10-27 | 20.68 | $20.72 | 66900 |
| 2021-10-26 | 20.67 | $20.64 | 142200 |
| 2021-10-25 | 20.67 | $20.74 | 72200 |
| 2021-10-22 | 20.66 | $20.75 | 59700 |
| 2021-10-21 | 20.65 | $20.80 | 63147 |
| 2021-10-20 | 20.64 | $20.71 | 70944 |
| 2021-10-19 | 20.63 | $20.67 | 34900 |
| 2021-10-18 | 20.62 | $20.55 | 85712 |
| 2021-10-15 | 20.63 | $20.82 | 74200 |
| 2021-10-14 | 20.61 | $20.76 | 42239 |
| 2021-10-13 | 20.60 | $20.74 | 64100 |
| 2021-10-12 | 20.58 | $20.42 | 63310 |
| 2021-10-11 | 20.60 | $20.45 | 108000 |
| 2021-10-08 | 20.62 | $20.60 | 71445 |
| 2021-10-07 | 20.62 | $20.73 | 42400 |
| 2021-10-06 | 20.61 | $20.77 | 64133 |
| 2021-10-05 | 20.59 | $20.54 | 70100 |
| 2021-10-04 | 20.60 | $20.47 | 63911 |
| 2021-10-01 | 20.61 | $20.55 | 43237 |
| 2021-09-30 | 20.61 | $20.55 | 66808 |
| 2021-09-29 | 20.62 | $20.37 | 83500 |
| 2021-09-28 | 20.64 | $20.58 | 87700 |
| 2021-09-27 | 20.65 | $21.06 | 142338 |
| 2021-09-24 | 20.61 | $20.63 | 63133 |
| 2021-09-23 | 20.61 | $20.62 | 65600 |
| 2021-09-22 | 20.61 | $20.66 | 71300 |
| 2021-09-21 | 20.61 | $20.62 | 77117 |
| 2021-09-20 | 20.61 | $20.42 | 66200 |
| 2021-09-17 | 20.62 | $20.60 | 54600 |
| 2021-09-16 | 20.62 | $20.62 | 56000 |
| 2021-09-15 | 20.62 | $20.69 | 36422 |
| 2021-09-14 | 20.60 | $20.67 | 55229 |
| 2021-09-13 | 20.59 | $20.74 | 46000 |
| 2021-09-10 | 20.56 | $20.63 | 45308 |
| 2021-09-09 | 20.55 | $20.46 | 36231 |
| 2021-09-08 | 20.55 | $20.46 | 64300 |
| 2021-09-07 | 20.55 | $20.40 | 99833 |
| 2021-09-03 | 20.55 | $20.61 | 84500 |
| 2021-09-02 | 20.53 | $20.70 | 153937 |
| 2021-09-01 | 20.50 | $20.67 | 116827 |
| 2021-08-31 | 20.48 | $20.80 | 130616 |
| 2021-08-30 | 20.43 | $20.90 | 105912 |
| 2021-08-27 | 20.38 | $20.68 | 61400 |
| 2021-08-26 | 20.35 | $20.72 | 73515 |
| 2021-08-25 | 20.31 | $20.72 | 129600 |
| 2021-08-24 | 20.26 | $20.50 | 133132 |
| 2021-08-23 | 20.24 | $20.18 | 81900 |
| 2021-08-20 | 20.25 | $20.21 | 39500 |
| 2021-08-19 | 20.25 | $20.21 | 45700 |
| 2021-08-18 | 20.26 | $20.25 | 80414 |
| 2021-08-17 | 20.26 | $20.22 | 43834 |
| 2021-08-16 | 20.27 | $20.25 | 74800 |
| 2021-08-13 | 20.27 | $20.17 | 44748 |
| 2021-08-12 | 20.27 | $20.17 | 88729 |
| 2021-08-11 | 20.28 | $20.25 | 36502 |
| 2021-08-10 | 20.28 | $20.34 | 35900 |
| 2021-08-09 | 20.28 | $20.31 | 48740 |
| 2021-08-06 | 20.27 | $20.19 | 47516 |
| 2021-08-05 | 20.28 | $20.29 | 34500 |
| 2021-08-04 | 20.28 | $20.33 | 90221 |
| 2021-08-03 | 20.27 | $20.34 | 60800 |
| 2021-08-02 | 20.26 | $20.47 | 135113 |
| 2021-07-30 | 20.23 | $20.21 | 81508 |
| 2021-07-29 | 20.23 | $20.24 | 86600 |
| 2021-07-28 | 20.22 | $20.29 | 101200 |
| 2021-07-27 | 20.21 | $20.25 | 123636 |
| 2021-07-26 | 20.20 | $20.24 | 83043 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.59
2026-07-24
Close Price
$13.57
Vol: 59196
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.72
Average
15.01
Maximum
20.90
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 13.59 | $13.57 | 59196 |
| 2026-07-23 | 13.60 | $13.52 | 118200 |
| 2026-07-22 | 13.61 | $13.60 | 33900 |
| 2026-07-21 | 13.61 | $13.66 | 68908 |
| 2026-07-20 | 13.60 | $13.62 | 38400 |
| 2026-07-17 | 13.59 | $13.59 | 205019 |
| 2026-07-16 | 13.58 | $13.59 | 130700 |
| 2026-07-15 | 13.58 | $13.60 | 45300 |
| 2026-07-14 | 13.58 | $13.60 | 58200 |
| 2026-07-13 | 13.57 | $13.53 | 54413 |
| 2026-07-10 | 13.58 | $13.53 | 48200 |
| 2026-07-09 | 13.58 | $13.54 | 88435 |
| 2026-07-08 | 13.59 | $13.52 | 110540 |
| 2026-07-07 | 13.60 | $13.62 | 83414 |
| 2026-07-06 | 13.59 | $13.50 | 83527 |
| 2026-07-02 | 13.61 | $13.59 | 87525 |
| 2026-07-01 | 13.61 | $13.61 | 76134 |
| 2026-06-30 | 13.60 | $13.70 | 153302 |
| 2026-06-29 | 13.58 | $13.73 | 62039 |
| 2026-06-26 | 13.54 | $13.67 | 76200 |
| 2026-06-25 | 13.51 | $13.62 | 67534 |
| 2026-06-24 | 13.49 | $13.57 | 117800 |
| 2026-06-23 | 13.47 | $13.53 | 95100 |
| 2026-06-22 | 13.46 | $13.53 | 93900 |
| 2026-06-18 | 13.45 | $13.56 | 61610 |
| 2026-06-17 | 13.43 | $13.52 | 58006 |
| 2026-06-16 | 13.42 | $13.52 | 48638 |
| 2026-06-15 | 13.40 | $13.45 | 47700 |
| 2026-06-12 | 13.40 | $13.44 | 56012 |
| 2026-06-11 | 13.39 | $13.38 | 129944 |
| 2026-06-10 | 13.40 | $13.35 | 40002 |
| 2026-06-09 | 13.42 | $13.37 | 70232 |
| 2026-06-08 | 13.44 | $13.33 | 93600 |
| 2026-06-05 | 13.47 | $13.25 | 128133 |
| 2026-06-04 | 13.52 | $13.34 | 135200 |
| 2026-06-03 | 13.56 | $13.28 | 496200 |
| 2026-06-02 | 13.61 | $13.53 | 94146 |
| 2026-06-01 | 13.63 | $13.56 | 107200 |
| 2026-05-29 | 13.64 | $13.83 | 97600 |
| 2026-05-28 | 13.60 | $13.75 | 98700 |
| 2026-05-27 | 13.56 | $13.70 | 101900 |
| 2026-05-26 | 13.53 | $13.67 | 48100 |
| 2026-05-22 | 13.50 | $13.60 | 88820 |
| 2026-05-21 | 13.49 | $13.56 | 48515 |
| 2026-05-20 | 13.47 | $13.50 | 50431 |
| 2026-05-19 | 13.47 | $13.44 | 95800 |
| 2026-05-18 | 13.49 | $13.46 | 61025 |
| 2026-05-15 | 13.50 | $13.41 | 87700 |
| 2026-05-14 | 13.52 | $13.53 | 55600 |
| 2026-05-13 | 13.52 | $13.50 | 71400 |
| 2026-05-12 | 13.52 | $13.46 | 160719 |
| 2026-05-11 | 13.54 | $13.48 | 69800 |
| 2026-05-08 | 13.56 | $13.49 | 81830 |
| 2026-05-07 | 13.57 | $13.50 | 77400 |
| 2026-05-06 | 13.59 | $13.55 | 146643 |
| 2026-05-05 | 13.60 | $13.53 | 100507 |
| 2026-05-04 | 13.61 | $13.50 | 41898 |
| 2026-05-01 | 13.63 | $13.56 | 34837 |
| 2026-04-30 | 13.65 | $13.73 | 61326 |
| 2026-04-29 | 13.62 | $13.65 | 88000 |
| 2026-04-28 | 13.62 | $13.65 | 141000 |
| 2026-04-27 | 13.61 | $13.67 | 105800 |
| 2026-04-24 | 13.59 | $13.65 | 70300 |
| 2026-04-23 | 13.58 | $13.60 | 126148 |
| 2026-04-22 | 13.58 | $13.61 | 129300 |
| 2026-04-21 | 13.57 | $13.59 | 164120 |
| 2026-04-20 | 13.57 | $13.66 | 100000 |
| 2026-04-17 | 13.55 | $13.78 | 66900 |
| 2026-04-16 | 13.50 | $13.67 | 112645 |
| 2026-04-15 | 13.47 | $13.68 | 121700 |
| 2026-04-14 | 13.43 | $13.64 | 100700 |
| 2026-04-13 | 13.39 | $13.52 | 123100 |
| 2026-04-10 | 13.38 | $13.42 | 74420 |
| 2026-04-09 | 13.38 | $13.53 | 56038 |
| 2026-04-08 | 13.36 | $13.47 | 101000 |
| 2026-04-07 | 13.35 | $13.43 | 56712 |
| 2026-04-06 | 13.35 | $13.40 | 134300 |
| 2026-04-02 | 13.36 | $13.29 | 143700 |
| 2026-04-01 | 13.39 | $13.43 | 76900 |
| 2026-03-31 | 13.40 | $13.53 | 130106 |
| 2026-03-30 | 13.39 | $13.25 | 85049 |
| 2026-03-27 | 13.43 | $13.39 | 163233 |
| 2026-03-26 | 13.46 | $13.52 | 67300 |
| 2026-03-25 | 13.46 | $13.66 | 98547 |
| 2026-03-24 | 13.44 | $13.53 | 112600 |
| 2026-03-23 | 13.44 | $13.48 | 127007 |
| 2026-03-20 | 13.45 | $13.42 | 238300 |
| 2026-03-19 | 13.47 | $13.53 | 196942 |
| 2026-03-18 | 13.48 | $13.53 | 78600 |
| 2026-03-17 | 13.49 | $13.54 | 66000 |
| 2026-03-16 | 13.50 | $13.51 | 117700 |
| 2026-03-13 | 13.52 | $13.41 | 287024 |
| 2026-03-12 | 13.57 | $13.41 | 188000 |
| 2026-03-11 | 13.62 | $13.47 | 146700 |
| 2026-03-10 | 13.67 | $13.48 | 169830 |
| 2026-03-09 | 13.73 | $13.53 | 113900 |
| 2026-03-06 | 13.78 | $13.64 | 193800 |
| 2026-03-05 | 13.83 | $13.71 | 104841 |
| 2026-03-04 | 13.86 | $13.77 | 84540 |
| 2026-03-03 | 13.89 | $13.75 | 156507 |
| 2026-03-02 | 13.93 | $13.80 | 45124 |
| 2026-02-27 | 13.97 | $13.90 | 57312 |
| 2026-02-26 | 13.99 | $13.90 | 101000 |
| 2026-02-25 | 14.01 | $13.94 | 111100 |
| 2026-02-24 | 14.03 | $13.98 | 91318 |
| 2026-02-23 | 14.05 | $13.93 | 57300 |
| 2026-02-20 | 14.07 | $14.05 | 35100 |
| 2026-02-19 | 14.08 | $14.03 | 98534 |
| 2026-02-18 | 14.09 | $14.06 | 88100 |
| 2026-02-17 | 14.10 | $14.11 | 116600 |
| 2026-02-13 | 14.10 | $14.10 | 54829 |
| 2026-02-12 | 14.10 | $14.02 | 115800 |
| 2026-02-11 | 14.12 | $14.10 | 73740 |
| 2026-02-10 | 14.12 | $14.10 | 78100 |
| 2026-02-09 | 14.13 | $14.14 | 100643 |
| 2026-02-06 | 14.12 | $14.08 | 83707 |
| 2026-02-05 | 14.13 | $14.08 | 123835 |
| 2026-02-04 | 14.14 | $14.08 | 68729 |
| 2026-02-03 | 14.15 | $14.05 | 60400 |
| 2026-02-02 | 14.17 | $14.08 | 90600 |
| 2026-01-30 | 14.19 | $14.18 | 38691 |
| 2026-01-29 | 14.18 | $14.18 | 104600 |
| 2026-01-28 | 14.18 | $14.18 | 116722 |
| 2026-01-27 | 14.17 | $14.18 | 132616 |
| 2026-01-26 | 14.17 | $14.18 | 92946 |
| 2026-01-23 | 14.16 | $14.22 | 87900 |
| 2026-01-22 | 14.14 | $14.18 | 36204 |
| 2026-01-21 | 14.13 | $14.15 | 96400 |
| 2026-01-20 | 14.13 | $14.08 | 102748 |
| 2026-01-16 | 14.13 | $14.16 | 142215 |
| 2026-01-15 | 14.12 | $14.13 | 66642 |
| 2026-01-14 | 14.12 | $14.14 | 98500 |
| 2026-01-13 | 14.11 | $14.20 | 70300 |
| 2026-01-12 | 14.09 | $14.18 | 113900 |
| 2026-01-09 | 14.07 | $14.15 | 65800 |
| 2026-01-08 | 14.05 | $14.10 | 90535 |
| 2026-01-07 | 14.04 | $14.05 | 54200 |
| 2026-01-06 | 14.04 | $14.05 | 62106 |
| 2026-01-05 | 14.03 | $14.03 | 96748 |
| 2026-01-02 | 14.03 | $13.99 | 85200 |
| 2025-12-31 | 14.04 | $14.07 | 156336 |
| 2025-12-30 | 14.04 | $14.11 | 148200 |
| 2025-12-29 | 14.03 | $14.10 | 200000 |
| 2025-12-26 | 14.01 | $14.15 | 175600 |
| 2025-12-24 | 13.98 | $14.09 | 113400 |
| 2025-12-23 | 13.96 | $14.01 | 292417 |
| 2025-12-22 | 13.96 | $14.03 | 155100 |
| 2025-12-19 | 13.95 | $14.00 | 233304 |
| 2025-12-18 | 13.95 | $13.97 | 129900 |
| 2025-12-17 | 13.95 | $13.91 | 254400 |
| 2025-12-16 | 13.96 | $13.94 | 180600 |
| 2025-12-15 | 13.98 | $13.98 | 206244 |
| 2025-12-12 | 13.98 | $13.93 | 192400 |
| 2025-12-11 | 14.00 | $13.97 | 145400 |
| 2025-12-10 | 14.01 | $14.00 | 152507 |
| 2025-12-09 | 14.02 | $13.97 | 118600 |
| 2025-12-08 | 14.03 | $13.99 | 148122 |
| 2025-12-05 | 14.05 | $14.12 | 111900 |
| 2025-12-04 | 14.03 | $14.10 | 300133 |
| 2025-12-03 | 14.03 | $14.07 | 186500 |
| 2025-12-02 | 14.02 | $14.06 | 112517 |
| 2025-12-01 | 14.02 | $14.03 | 110518 |
| 2025-11-28 | 14.02 | $14.22 | 33100 |
| 2025-11-26 | 13.99 | $14.20 | 119000 |
| 2025-11-25 | 13.96 | $14.13 | 169617 |
| 2025-11-24 | 13.93 | $14.02 | 114343 |
| 2025-11-21 | 13.93 | $13.88 | 209746 |
| 2025-11-20 | 13.95 | $13.86 | 275908 |
| 2025-11-19 | 13.98 | $13.89 | 154201 |
| 2025-11-18 | 14.01 | $13.92 | 143419 |
| 2025-11-17 | 14.05 | $13.96 | 117800 |
| 2025-11-14 | 14.07 | $13.97 | 172600 |
| 2025-11-13 | 14.11 | $14.05 | 180906 |
| 2025-11-12 | 14.13 | $14.16 | 166600 |
| 2025-11-11 | 14.13 | $14.15 | 41846 |
| 2025-11-10 | 14.13 | $14.14 | 80747 |
| 2025-11-07 | 14.14 | $14.12 | 43700 |
| 2025-11-06 | 14.15 | $14.11 | 81111 |
| 2025-11-05 | 14.17 | $14.13 | 65500 |
| 2025-11-04 | 14.18 | $14.16 | 106115 |
| 2025-11-03 | 14.20 | $14.15 | 110200 |
| 2025-10-31 | 14.22 | $14.29 | 65138 |
| 2025-10-30 | 14.21 | $14.29 | 57700 |
| 2025-10-29 | 14.20 | $14.32 | 63015 |
| 2025-10-28 | 14.18 | $14.33 | 82528 |
| 2025-10-27 | 14.16 | $14.33 | 99930 |
| 2025-10-24 | 14.13 | $14.30 | 86300 |
| 2025-10-23 | 14.11 | $14.20 | 63445 |
| 2025-10-22 | 14.11 | $14.17 | 54900 |
| 2025-10-21 | 14.11 | $14.10 | 91000 |
| 2025-10-20 | 14.13 | $14.12 | 149927 |
| 2025-10-17 | 14.15 | $14.10 | 80023 |
| 2025-10-16 | 14.18 | $14.13 | 152213 |
| 2025-10-15 | 14.21 | $14.18 | 107000 |
| 2025-10-14 | 14.23 | $14.16 | 56128 |
| 2025-10-13 | 14.26 | $14.21 | 60700 |
| 2025-10-10 | 14.28 | $14.16 | 75818 |
| 2025-10-09 | 14.32 | $14.25 | 125300 |
| 2025-10-08 | 14.35 | $14.32 | 46300 |
| 2025-10-07 | 14.37 | $14.30 | 61835 |
| 2025-10-06 | 14.39 | $14.25 | 256800 |
| 2025-10-03 | 14.43 | $14.20 | 208100 |
| 2025-10-02 | 14.49 | $14.36 | 142228 |
| 2025-10-01 | 14.53 | $14.35 | 104200 |
| 2025-09-30 | 14.57 | $14.49 | 123427 |
| 2025-09-29 | 14.59 | $14.50 | 82934 |
| 2025-09-26 | 14.61 | $14.53 | 110400 |
| 2025-09-25 | 14.63 | $14.52 | 71900 |
| 2025-09-24 | 14.65 | $14.56 | 102226 |
| 2025-09-23 | 14.67 | $14.66 | 46600 |
| 2025-09-22 | 14.67 | $14.64 | 63642 |
| 2025-09-19 | 14.68 | $14.65 | 46638 |
| 2025-09-18 | 14.68 | $14.65 | 67837 |
| 2025-09-17 | 14.69 | $14.68 | 89800 |
| 2025-09-16 | 14.68 | $14.68 | 50339 |
| 2025-09-15 | 14.68 | $14.70 | 110006 |
| 2025-09-12 | 14.68 | $14.71 | 67347 |
| 2025-09-11 | 14.67 | $14.74 | 74600 |
| 2025-09-10 | 14.65 | $14.72 | 219527 |
| 2025-09-09 | 14.63 | $14.74 | 108148 |
| 2025-09-08 | 14.61 | $14.70 | 122330 |
| 2025-09-05 | 14.59 | $14.58 | 76200 |
| 2025-09-04 | 14.60 | $14.56 | 73147 |
| 2025-09-03 | 14.61 | $14.53 | 68747 |
| 2025-09-02 | 14.63 | $14.56 | 80200 |
| 2025-08-29 | 14.64 | $14.65 | 84900 |
| 2025-08-28 | 14.64 | $14.68 | 116724 |
| 2025-08-27 | 14.63 | $14.64 | 66325 |
| 2025-08-26 | 14.62 | $14.67 | 88444 |
| 2025-08-25 | 14.62 | $14.57 | 216344 |
| 2025-08-22 | 14.63 | $14.62 | 211100 |
| 2025-08-21 | 14.63 | $14.53 | 167500 |
| 2025-08-20 | 14.65 | $14.63 | 144536 |
| 2025-08-19 | 14.65 | $14.70 | 96247 |
| 2025-08-18 | 14.64 | $14.67 | 59500 |
| 2025-08-15 | 14.63 | $14.60 | 39100 |
| 2025-08-14 | 14.64 | $14.66 | 47600 |
| 2025-08-13 | 14.64 | $14.67 | 78021 |
| 2025-08-12 | 14.63 | $14.60 | 75000 |
| 2025-08-11 | 14.63 | $14.57 | 112448 |
| 2025-08-08 | 14.65 | $14.57 | 50800 |
| 2025-08-07 | 14.66 | $14.60 | 44600 |
| 2025-08-06 | 14.67 | $14.64 | 63934 |
| 2025-08-05 | 14.68 | $14.57 | 31733 |
| 2025-08-04 | 14.70 | $14.61 | 45920 |
| 2025-08-01 | 14.71 | $14.51 | 114900 |
| 2025-07-31 | 14.75 | $14.62 | 75833 |
| 2025-07-30 | 14.77 | $14.79 | 41224 |
| 2025-07-29 | 14.76 | $14.84 | 43235 |
| 2025-07-28 | 14.73 | $14.77 | 129821 |
| 2025-07-25 | 14.72 | $14.66 | 86100 |
| 2025-07-24 | 14.72 | $14.72 | 51322 |
| 2025-07-23 | 14.71 | $14.66 | 45800 |
| 2025-07-22 | 14.72 | $14.66 | 68500 |
| 2025-07-21 | 14.72 | $14.67 | 87833 |
| 2025-07-18 | 14.72 | $14.86 | 245700 |
| 2025-07-17 | 14.68 | $14.62 | 81400 |
| 2025-07-16 | 14.69 | $14.56 | 60442 |
| 2025-07-15 | 14.71 | $14.61 | 74600 |
| 2025-07-14 | 14.72 | $14.61 | 74400 |
| 2025-07-11 | 14.73 | $14.59 | 54100 |
| 2025-07-10 | 14.74 | $14.63 | 61026 |
| 2025-07-09 | 14.75 | $14.66 | 49328 |
| 2025-07-08 | 14.76 | $14.67 | 60743 |
| 2025-07-07 | 14.76 | $14.70 | 66400 |
| 2025-07-03 | 14.75 | $14.76 | 39900 |
| 2025-07-02 | 14.74 | $14.75 | 42619 |
| 2025-07-01 | 14.71 | $14.75 | 65000 |
| 2025-06-30 | 14.69 | $14.85 | 47000 |
| 2025-06-27 | 14.64 | $14.84 | 74600 |
| 2025-06-26 | 14.58 | $14.79 | 76800 |
| 2025-06-25 | 14.52 | $14.64 | 128617 |
| 2025-06-24 | 14.49 | $14.59 | 97900 |
| 2025-06-23 | 14.46 | $14.49 | 46000 |
| 2025-06-20 | 14.44 | $14.45 | 62636 |
| 2025-06-18 | 14.43 | $14.40 | 35400 |
| 2025-06-17 | 14.43 | $14.41 | 55703 |
| 2025-06-16 | 14.43 | $14.43 | 56400 |
| 2025-06-13 | 14.42 | $14.36 | 54337 |
| 2025-06-12 | 14.42 | $14.40 | 50201 |
| 2025-06-11 | 14.42 | $14.38 | 54300 |
| 2025-06-10 | 14.42 | $14.39 | 77800 |
| 2025-06-09 | 14.41 | $14.39 | 65606 |
| 2025-06-06 | 14.41 | $14.42 | 51828 |
| 2025-06-05 | 14.39 | $14.42 | 180017 |
| 2025-06-04 | 14.38 | $14.42 | 117507 |
| 2025-06-03 | 14.36 | $14.36 | 116700 |
| 2025-06-02 | 14.35 | $14.29 | 98800 |
| 2025-05-30 | 14.35 | $14.39 | 68113 |
| 2025-05-29 | 14.33 | $14.42 | 85716 |
| 2025-05-28 | 14.31 | $14.36 | 108600 |
| 2025-05-27 | 14.29 | $14.40 | 441700 |
| 2025-05-23 | 14.25 | $14.24 | 85500 |
| 2025-05-22 | 14.25 | $14.21 | 57140 |
| 2025-05-21 | 14.25 | $14.17 | 66800 |
| 2025-05-20 | 14.26 | $14.29 | 92500 |
| 2025-05-19 | 14.25 | $14.27 | 58507 |
| 2025-05-16 | 14.23 | $14.31 | 80836 |
| 2025-05-15 | 14.21 | $14.25 | 195812 |
| 2025-05-14 | 14.20 | $14.29 | 79600 |
| 2025-05-13 | 14.17 | $14.35 | 76936 |
| 2025-05-12 | 14.13 | $14.31 | 99546 |
| 2025-05-09 | 14.08 | $14.16 | 84600 |
| 2025-05-08 | 14.07 | $14.06 | 79332 |
| 2025-05-07 | 14.07 | $14.11 | 60634 |
| 2025-05-06 | 14.06 | $14.08 | 44400 |
| 2025-05-05 | 14.05 | $14.15 | 42428 |
| 2025-05-02 | 14.03 | $14.20 | 36400 |
| 2025-05-01 | 14.00 | $14.11 | 47100 |
| 2025-04-30 | 13.98 | $14.20 | 116100 |
| 2025-04-29 | 13.94 | $14.21 | 71800 |
| 2025-04-28 | 13.89 | $14.19 | 83915 |
| 2025-04-25 | 13.83 | $14.22 | 82600 |
| 2025-04-24 | 13.76 | $14.21 | 92912 |
| 2025-04-23 | 13.69 | $13.97 | 75332 |
| 2025-04-22 | 13.65 | $13.87 | 56425 |
| 2025-04-21 | 13.63 | $13.73 | 134841 |
| 2025-04-17 | 13.63 | $13.79 | 47730 |
| 2025-04-16 | 13.63 | $13.71 | 139109 |
| 2025-04-15 | 13.64 | $13.76 | 47146 |
| 2025-04-14 | 13.65 | $13.62 | 169227 |
| 2025-04-11 | 13.69 | $13.60 | 96935 |
| 2025-04-10 | 13.74 | $13.58 | 150439 |
| 2025-04-09 | 13.81 | $13.83 | 262600 |
| 2025-04-08 | 13.84 | $13.47 | 230044 |
| 2025-04-07 | 13.94 | $13.21 | 194800 |
| 2025-04-04 | 14.12 | $13.33 | 381845 |
| 2025-04-03 | 14.31 | $14.03 | 168047 |
| 2025-04-02 | 14.37 | $14.27 | 58500 |
| 2025-04-01 | 14.40 | $14.29 | 49300 |
| 2025-03-31 | 14.43 | $14.45 | 72600 |
| 2025-03-28 | 14.43 | $14.47 | 31800 |
| 2025-03-27 | 14.43 | $14.49 | 29643 |
| 2025-03-26 | 14.42 | $14.49 | 75443 |
| 2025-03-25 | 14.41 | $14.52 | 46000 |
| 2025-03-24 | 14.39 | $14.48 | 80420 |
| 2025-03-21 | 14.38 | $14.41 | 52300 |
| 2025-03-20 | 14.38 | $14.38 | 65803 |
| 2025-03-19 | 14.39 | $14.42 | 43800 |
| 2025-03-18 | 14.39 | $14.36 | 59041 |
| 2025-03-17 | 14.41 | $14.36 | 63018 |
| 2025-03-14 | 14.43 | $14.32 | 55200 |
| 2025-03-13 | 14.46 | $14.31 | 51400 |
| 2025-03-12 | 14.50 | $14.42 | 89400 |
| 2025-03-11 | 14.52 | $14.42 | 54444 |
| 2025-03-10 | 14.54 | $14.42 | 80000 |
| 2025-03-07 | 14.57 | $14.50 | 53218 |
| 2025-03-06 | 14.59 | $14.51 | 51000 |
| 2025-03-05 | 14.60 | $14.52 | 43724 |
| 2025-03-04 | 14.62 | $14.54 | 71600 |
| 2025-03-03 | 14.64 | $14.58 | 48630 |
| 2025-02-28 | 14.65 | $14.71 | 70400 |
| 2025-02-27 | 14.63 | $14.72 | 94139 |
| 2025-02-26 | 14.61 | $14.70 | 73600 |
| 2025-02-25 | 14.59 | $14.64 | 84525 |
| 2025-02-24 | 14.58 | $14.60 | 80304 |
| 2025-02-21 | 14.58 | $14.56 | 85400 |
| 2025-02-20 | 14.58 | $14.60 | 241200 |
| 2025-02-19 | 14.58 | $14.53 | 97704 |
| 2025-02-18 | 14.59 | $14.51 | 229923 |
| 2025-02-14 | 14.61 | $14.55 | 104100 |
| 2025-02-13 | 14.62 | $14.54 | 93122 |
| 2025-02-12 | 14.64 | $14.56 | 78900 |
| 2025-02-11 | 14.65 | $14.59 | 69232 |
| 2025-02-10 | 14.66 | $14.66 | 42021 |
| 2025-02-07 | 14.66 | $14.65 | 88300 |
| 2025-02-06 | 14.65 | $14.66 | 80500 |
| 2025-02-05 | 14.65 | $14.64 | 73726 |
| 2025-02-04 | 14.65 | $14.65 | 54600 |
| 2025-02-03 | 14.65 | $14.67 | 127000 |
| 2025-01-31 | 14.64 | $14.80 | 99700 |
| 2025-01-30 | 14.60 | $14.70 | 53118 |
| 2025-01-29 | 14.58 | $14.64 | 127410 |
| 2025-01-28 | 14.56 | $14.62 | 116800 |
| 2025-01-27 | 14.55 | $14.60 | 122712 |
| 2025-01-24 | 14.54 | $14.68 | 137023 |
| 2025-01-23 | 14.51 | $14.65 | 73448 |
| 2025-01-22 | 14.49 | $14.60 | 73400 |
| 2025-01-21 | 14.47 | $14.57 | 89641 |
| 2025-01-17 | 14.45 | $14.50 | 110400 |
| 2025-01-16 | 14.45 | $14.40 | 641200 |
| 2025-01-15 | 14.47 | $14.62 | 82000 |
| 2025-01-14 | 14.44 | $14.52 | 72706 |
| 2025-01-13 | 14.43 | $14.41 | 84400 |
| 2025-01-10 | 14.45 | $14.41 | 127427 |
| 2025-01-08 | 14.47 | $14.46 | 66400 |
| 2025-01-07 | 14.48 | $14.44 | 75328 |
| 2025-01-06 | 14.49 | $14.47 | 132500 |
| 2025-01-03 | 14.51 | $14.47 | 75424 |
| 2025-01-02 | 14.52 | $14.41 | 116300 |
| 2024-12-31 | 14.55 | $14.48 | 203144 |
| 2024-12-30 | 14.58 | $14.50 | 184106 |
| 2024-12-27 | 14.60 | $14.53 | 210747 |
| 2024-12-26 | 14.62 | $14.61 | 180304 |
| 2024-12-24 | 14.62 | $14.69 | 61048 |
| 2024-12-23 | 14.61 | $14.62 | 129416 |
| 2024-12-20 | 14.61 | $14.65 | 138100 |
| 2024-12-19 | 14.61 | $14.43 | 118722 |
| 2024-12-18 | 14.66 | $14.53 | 146400 |
| 2024-12-17 | 14.69 | $14.69 | 167500 |
| 2024-12-16 | 14.69 | $14.71 | 167705 |
| 2024-12-13 | 14.68 | $14.65 | 82700 |
| 2024-12-12 | 14.69 | $14.69 | 102100 |
| 2024-12-11 | 14.70 | $14.71 | 146400 |
| 2024-12-10 | 14.69 | $14.59 | 183718 |
| 2024-12-09 | 14.72 | $14.63 | 111826 |
| 2024-12-06 | 14.74 | $14.62 | 223900 |
| 2024-12-05 | 14.76 | $14.68 | 185400 |
| 2024-12-04 | 14.78 | $14.72 | 183200 |
| 2024-12-03 | 14.79 | $14.81 | 97800 |
| 2024-12-02 | 14.78 | $14.85 | 58400 |
| 2024-11-29 | 14.76 | $14.92 | 25900 |
| 2024-11-27 | 14.72 | $14.84 | 92836 |
| 2024-11-26 | 14.70 | $14.73 | 186300 |
| 2024-11-25 | 14.69 | $14.82 | 86300 |
| 2024-11-22 | 14.67 | $14.89 | 71200 |
| 2024-11-21 | 14.63 | $14.72 | 88300 |
| 2024-11-20 | 14.61 | $14.65 | 39500 |
| 2024-11-19 | 14.61 | $14.68 | 53400 |
| 2024-11-18 | 14.60 | $14.66 | 78600 |
| 2024-11-15 | 14.60 | $14.56 | 41400 |
| 2024-11-14 | 14.61 | $14.58 | 46622 |
| 2024-11-13 | 14.63 | $14.69 | 97121 |
| 2024-11-12 | 14.62 | $14.60 | 113120 |
| 2024-11-11 | 14.64 | $14.77 | 54400 |
| 2024-11-08 | 14.62 | $14.85 | 109200 |
| 2024-11-07 | 14.58 | $14.64 | 74027 |
| 2024-11-06 | 14.57 | $14.55 | 53121 |
| 2024-11-05 | 14.59 | $14.48 | 87900 |
| 2024-11-04 | 14.63 | $14.45 | 130616 |
| 2024-11-01 | 14.68 | $14.55 | 57328 |
| 2024-10-31 | 14.71 | $14.67 | 54600 |
| 2024-10-30 | 14.73 | $14.66 | 48200 |
| 2024-10-29 | 14.75 | $14.63 | 95712 |
| 2024-10-28 | 14.78 | $14.74 | 65248 |
| 2024-10-25 | 14.80 | $14.74 | 78200 |
| 2024-10-24 | 14.81 | $14.68 | 64900 |
| 2024-10-23 | 14.84 | $14.60 | 111600 |
| 2024-10-22 | 14.90 | $14.71 | 185100 |
| 2024-10-21 | 14.94 | $14.82 | 57400 |
| 2024-10-18 | 14.96 | $14.89 | 64215 |
| 2024-10-17 | 14.97 | $14.89 | 65800 |
| 2024-10-16 | 14.98 | $14.91 | 45619 |
| 2024-10-15 | 14.99 | $14.92 | 74823 |
| 2024-10-14 | 15.00 | $14.96 | 54800 |
| 2024-10-11 | 15.00 | $14.97 | 41600 |
| 2024-10-10 | 15.00 | $14.99 | 100433 |
| 2024-10-09 | 15.00 | $14.95 | 95732 |
| 2024-10-08 | 15.00 | $14.91 | 64536 |
| 2024-10-07 | 15.01 | $14.96 | 81900 |
| 2024-10-04 | 15.01 | $15.00 | 58800 |
| 2024-10-03 | 15.01 | $15.01 | 77200 |
| 2024-10-02 | 15.00 | $15.01 | 60300 |
| 2024-10-01 | 14.98 | $15.02 | 126300 |
| 2024-09-30 | 14.97 | $15.12 | 93200 |
| 2024-09-27 | 14.93 | $14.96 | 96100 |
| 2024-09-26 | 14.91 | $15.00 | 75300 |
| 2024-09-25 | 14.88 | $14.92 | 117655 |
| 2024-09-24 | 14.87 | $14.89 | 153900 |
| 2024-09-23 | 14.86 | $14.84 | 121700 |
| 2024-09-20 | 14.86 | $14.91 | 61200 |
| 2024-09-19 | 14.84 | $14.91 | 76700 |
| 2024-09-18 | 14.82 | $14.91 | 55033 |
| 2024-09-17 | 14.80 | $14.80 | 82600 |
| 2024-09-16 | 14.79 | $14.81 | 57500 |
| 2024-09-13 | 14.79 | $14.77 | 76400 |
| 2024-09-12 | 14.79 | $14.71 | 85010 |
| 2024-09-11 | 14.80 | $14.67 | 98340 |
| 2024-09-10 | 14.82 | $14.71 | 154300 |
| 2024-09-09 | 14.84 | $14.72 | 107100 |
| 2024-09-06 | 14.86 | $14.70 | 90237 |
| 2024-09-05 | 14.88 | $14.84 | 63800 |
| 2024-09-04 | 14.88 | $14.77 | 68700 |
| 2024-09-03 | 14.89 | $14.79 | 67509 |
| 2024-08-30 | 14.90 | $15.00 | 99236 |
| 2024-08-29 | 14.87 | $14.92 | 85200 |
| 2024-08-28 | 14.85 | $14.85 | 72437 |
| 2024-08-27 | 14.84 | $14.95 | 113000 |
| 2024-08-26 | 14.80 | $14.94 | 78220 |
| 2024-08-23 | 14.76 | $14.82 | 130400 |
| 2024-08-22 | 14.74 | $14.71 | 88700 |
| 2024-08-21 | 14.74 | $14.77 | 99104 |
| 2024-08-20 | 14.72 | $14.76 | 57037 |
| 2024-08-19 | 14.71 | $14.78 | 102530 |
| 2024-08-16 | 14.69 | $14.65 | 72500 |
| 2024-08-15 | 14.69 | $14.63 | 83534 |
| 2024-08-14 | 14.69 | $14.68 | 70600 |
| 2024-08-13 | 14.69 | $14.66 | 79700 |
| 2024-08-12 | 14.68 | $14.65 | 55800 |
| 2024-08-09 | 14.68 | $14.63 | 69512 |
| 2024-08-08 | 14.68 | $14.59 | 90149 |
| 2024-08-07 | 14.69 | $14.60 | 125631 |
| 2024-08-06 | 14.70 | $14.44 | 95730 |
| 2024-08-05 | 14.75 | $14.37 | 132502 |
| 2024-08-02 | 14.81 | $14.72 | 95610 |
| 2024-08-01 | 14.82 | $14.76 | 68511 |
| 2024-07-31 | 14.81 | $14.90 | 122800 |
| 2024-07-30 | 14.77 | $14.76 | 66000 |
| 2024-07-29 | 14.75 | $14.75 | 77115 |
| 2024-07-26 | 14.73 | $14.77 | 95212 |
| 2024-07-25 | 14.70 | $14.74 | 90647 |
| 2024-07-24 | 14.68 | $14.65 | 102400 |
| 2024-07-23 | 14.67 | $14.73 | 61300 |
| 2024-07-22 | 14.63 | $14.58 | 79749 |
| 2024-07-19 | 14.63 | $14.67 | 461224 |
| 2024-07-18 | 14.60 | $14.62 | 117726 |
| 2024-07-17 | 14.58 | $14.51 | 105700 |
| 2024-07-16 | 14.57 | $14.76 | 134315 |
| 2024-07-15 | 14.51 | $14.76 | 123312 |
| 2024-07-12 | 14.45 | $14.65 | 81201 |
| 2024-07-11 | 14.39 | $14.55 | 68600 |
| 2024-07-10 | 14.34 | $14.44 | 97400 |
| 2024-07-09 | 14.31 | $14.63 | 507522 |
| 2024-07-08 | 14.24 | $14.33 | 56837 |
| 2024-07-05 | 14.22 | $14.34 | 47600 |
| 2024-07-03 | 14.19 | $14.22 | 49442 |
| 2024-07-02 | 14.18 | $14.20 | 106100 |
| 2024-07-01 | 14.17 | $14.20 | 95534 |
| 2024-06-28 | 14.16 | $14.32 | 69111 |
| 2024-06-27 | 14.12 | $14.29 | 84000 |
| 2024-06-26 | 14.09 | $14.24 | 134900 |
| 2024-06-25 | 14.06 | $14.23 | 145700 |
| 2024-06-24 | 14.03 | $14.16 | 76700 |
| 2024-06-21 | 14.00 | $14.12 | 160909 |
| 2024-06-20 | 13.99 | $14.02 | 163120 |
| 2024-06-18 | 13.99 | $14.01 | 145400 |
| 2024-06-17 | 13.99 | $14.03 | 55100 |
| 2024-06-14 | 13.99 | $14.06 | 92233 |
| 2024-06-13 | 13.99 | $14.03 | 113348 |
| 2024-06-12 | 13.99 | $14.03 | 111534 |
| 2024-06-11 | 13.99 | $13.98 | 92727 |
| 2024-06-10 | 14.01 | $13.93 | 71300 |
| 2024-06-07 | 14.03 | $13.92 | 89700 |
| 2024-06-06 | 14.07 | $13.96 | 84319 |
| 2024-06-05 | 14.10 | $13.98 | 239448 |
| 2024-06-04 | 14.13 | $13.97 | 157018 |
| 2024-06-03 | 14.17 | $13.94 | 112218 |
| 2024-05-31 | 14.22 | $14.10 | 72239 |
| 2024-05-30 | 14.25 | $14.04 | 134500 |
| 2024-05-29 | 14.29 | $14.06 | 148000 |
| 2024-05-28 | 14.34 | $14.17 | 149534 |
| 2024-05-24 | 14.37 | $14.30 | 172847 |
| 2024-05-23 | 14.38 | $14.32 | 79403 |
| 2024-05-22 | 14.39 | $14.37 | 65114 |
| 2024-05-21 | 14.38 | $14.48 | 67537 |
| 2024-05-20 | 14.36 | $14.46 | 79500 |
| 2024-05-17 | 14.33 | $14.39 | 34600 |
| 2024-05-16 | 14.31 | $14.40 | 95200 |
| 2024-05-15 | 14.28 | $14.50 | 153000 |
| 2024-05-14 | 14.23 | $14.31 | 55427 |
| 2024-05-13 | 14.22 | $14.30 | 90400 |
| 2024-05-10 | 14.20 | $14.23 | 95200 |
| 2024-05-09 | 14.19 | $14.26 | 75200 |
| 2024-05-08 | 14.18 | $14.28 | 62704 |
| 2024-05-07 | 14.16 | $14.26 | 61000 |
| 2024-05-06 | 14.14 | $14.23 | 77400 |
| 2024-05-03 | 14.12 | $14.23 | 59844 |
| 2024-05-02 | 14.10 | $14.06 | 80300 |
| 2024-05-01 | 14.12 | $14.13 | 65417 |
| 2024-04-30 | 14.12 | $14.16 | 105600 |
| 2024-04-29 | 14.12 | $14.28 | 103345 |
| 2024-04-26 | 14.09 | $14.13 | 105234 |
| 2024-04-25 | 14.09 | $14.05 | 161700 |
| 2024-04-24 | 14.10 | $14.16 | 160900 |
| 2024-04-23 | 14.10 | $14.20 | 163320 |
| 2024-04-22 | 14.09 | $14.08 | 83745 |
| 2024-04-19 | 14.10 | $14.06 | 103412 |
| 2024-04-18 | 14.11 | $14.11 | 95610 |
| 2024-04-17 | 14.13 | $14.07 | 118300 |
| 2024-04-16 | 14.15 | $13.99 | 100700 |
| 2024-04-15 | 14.19 | $14.08 | 281033 |
| 2024-04-12 | 14.22 | $14.05 | 137928 |
| 2024-04-11 | 14.26 | $14.04 | 309100 |
| 2024-04-10 | 14.31 | $14.24 | 118900 |
| 2024-04-09 | 14.32 | $14.37 | 129800 |
| 2024-04-08 | 14.31 | $14.27 | 95600 |
| 2024-04-05 | 14.32 | $14.21 | 70246 |
| 2024-04-04 | 14.34 | $14.16 | 122000 |
| 2024-04-03 | 14.38 | $14.26 | 96200 |
| 2024-04-02 | 14.40 | $14.25 | 76244 |
| 2024-04-01 | 14.43 | $14.35 | 95849 |
| 2024-03-28 | 14.45 | $14.54 | 100836 |
| 2024-03-27 | 14.42 | $14.54 | 106626 |
| 2024-03-26 | 14.39 | $14.49 | 207800 |
| 2024-03-25 | 14.36 | $14.28 | 199837 |
| 2024-03-22 | 14.38 | $14.27 | 189400 |
| 2024-03-21 | 14.39 | $14.33 | 137700 |
| 2024-03-20 | 14.40 | $14.31 | 276300 |
| 2024-03-19 | 14.42 | $14.32 | 76010 |
| 2024-03-18 | 14.43 | $14.34 | 115319 |
| 2024-03-15 | 14.44 | $14.38 | 140700 |
| 2024-03-14 | 14.44 | $14.30 | 166616 |
| 2024-03-13 | 14.46 | $14.38 | 83900 |
| 2024-03-12 | 14.47 | $14.39 | 142235 |
| 2024-03-11 | 14.48 | $14.39 | 103448 |
| 2024-03-08 | 14.48 | $14.41 | 119700 |
| 2024-03-07 | 14.48 | $14.32 | 132245 |
| 2024-03-06 | 14.50 | $14.31 | 166600 |
| 2024-03-05 | 14.52 | $14.36 | 222500 |
| 2024-03-04 | 14.54 | $14.33 | 202228 |
| 2024-03-01 | 14.56 | $14.52 | 191100 |
| 2024-02-29 | 14.55 | $14.65 | 525443 |
| 2024-02-28 | 14.51 | $14.57 | 264600 |
| 2024-02-27 | 14.47 | $14.50 | 159714 |
| 2024-02-26 | 14.44 | $14.46 | 141610 |
| 2024-02-23 | 14.42 | $14.54 | 118006 |
| 2024-02-22 | 14.37 | $14.54 | 239700 |
| 2024-02-21 | 14.32 | $14.43 | 288310 |
| 2024-02-20 | 14.27 | $14.28 | 284226 |
| 2024-02-16 | 14.26 | $14.39 | 205117 |
| 2024-02-15 | 14.21 | $14.30 | 143100 |
| 2024-02-14 | 14.18 | $14.23 | 171300 |
| 2024-02-13 | 14.16 | $14.20 | 197700 |
| 2024-02-12 | 14.13 | $14.23 | 321820 |
| 2024-02-09 | 14.10 | $14.14 | 72605 |
| 2024-02-08 | 14.08 | $14.19 | 77200 |
| 2024-02-07 | 14.04 | $14.20 | 72428 |
| 2024-02-06 | 14.00 | $14.05 | 116700 |
| 2024-02-05 | 13.98 | $13.95 | 132322 |
| 2024-02-02 | 13.98 | $14.02 | 201600 |
| 2024-02-01 | 13.96 | $14.03 | 155700 |
| 2024-01-31 | 13.94 | $14.18 | 221700 |
| 2024-01-30 | 13.89 | $13.97 | 109000 |
| 2024-01-29 | 13.86 | $13.93 | 155000 |
| 2024-01-26 | 13.85 | $13.93 | 161500 |
| 2024-01-25 | 13.83 | $13.88 | 146900 |
| 2024-01-24 | 13.81 | $13.78 | 147046 |
| 2024-01-23 | 13.82 | $13.74 | 127805 |
| 2024-01-22 | 13.83 | $13.74 | 225947 |
| 2024-01-19 | 13.85 | $13.69 | 605640 |
| 2024-01-18 | 13.88 | $13.70 | 141600 |
| 2024-01-17 | 13.91 | $13.67 | 114600 |
| 2024-01-16 | 13.96 | $13.76 | 218800 |
| 2024-01-12 | 13.99 | $13.91 | 176500 |
| 2024-01-11 | 13.99 | $13.98 | 95246 |
| 2024-01-10 | 13.98 | $13.96 | 191000 |
| 2024-01-09 | 13.97 | $13.91 | 167600 |
| 2024-01-08 | 13.97 | $13.92 | 104426 |
| 2024-01-05 | 13.97 | $13.89 | 207600 |
| 2024-01-04 | 13.97 | $13.82 | 99400 |
| 2024-01-03 | 13.99 | $13.81 | 64313 |
| 2024-01-02 | 14.01 | $13.81 | 79305 |
| 2023-12-29 | 14.04 | $13.93 | 166101 |
| 2023-12-28 | 14.04 | $13.98 | 203200 |
| 2023-12-27 | 14.03 | $13.97 | 275000 |
| 2023-12-26 | 14.01 | $14.07 | 228600 |
| 2023-12-22 | 13.98 | $14.04 | 129925 |
| 2023-12-21 | 13.94 | $13.99 | 124400 |
| 2023-12-20 | 13.91 | $13.95 | 117030 |
| 2023-12-19 | 13.88 | $13.95 | 129700 |
| 2023-12-18 | 13.84 | $13.93 | 85800 |
| 2023-12-15 | 13.80 | $13.97 | 114746 |
| 2023-12-14 | 13.75 | $13.94 | 239500 |
| 2023-12-13 | 13.69 | $13.72 | 142739 |
| 2023-12-12 | 13.66 | $13.60 | 128700 |
| 2023-12-11 | 13.66 | $13.60 | 147427 |
| 2023-12-08 | 13.66 | $13.65 | 83100 |
| 2023-12-07 | 13.64 | $13.64 | 197000 |
| 2023-12-06 | 13.63 | $13.61 | 212417 |
| 2023-12-05 | 13.61 | $13.57 | 194012 |
| 2023-12-04 | 13.61 | $13.53 | 172223 |
| 2023-12-01 | 13.60 | $13.58 | 152900 |
| 2023-11-30 | 13.59 | $13.58 | 114400 |
| 2023-11-29 | 13.57 | $13.68 | 62345 |
| 2023-11-28 | 13.53 | $13.57 | 125900 |
| 2023-11-27 | 13.51 | $13.62 | 80641 |
| 2023-11-24 | 13.47 | $13.58 | 80300 |
| 2023-11-22 | 13.43 | $13.57 | 129600 |
| 2023-11-21 | 13.38 | $13.58 | 172105 |
| 2023-11-20 | 13.33 | $13.55 | 110100 |
| 2023-11-17 | 13.27 | $13.48 | 102212 |
| 2023-11-16 | 13.22 | $13.40 | 79656 |
| 2023-11-15 | 13.17 | $13.29 | 88600 |
| 2023-11-14 | 13.14 | $13.36 | 102736 |
| 2023-11-13 | 13.10 | $13.15 | 54000 |
| 2023-11-10 | 13.08 | $13.16 | 106549 |
| 2023-11-09 | 13.07 | $13.08 | 76500 |
| 2023-11-08 | 13.07 | $13.29 | 77200 |
| 2023-11-07 | 13.02 | $13.35 | 76122 |
| 2023-11-06 | 12.96 | $13.27 | 54000 |
| 2023-11-03 | 12.90 | $13.44 | 127346 |
| 2023-11-02 | 12.79 | $13.22 | 95248 |
| 2023-11-01 | 12.72 | $12.83 | 158300 |
| 2023-10-31 | 12.72 | $12.81 | 189100 |
| 2023-10-30 | 12.72 | $12.68 | 83000 |
| 2023-10-27 | 12.75 | $12.73 | 77400 |
| 2023-10-26 | 12.78 | $12.77 | 93919 |
| 2023-10-25 | 12.81 | $12.77 | 90205 |
| 2023-10-24 | 12.84 | $12.80 | 125300 |
| 2023-10-23 | 12.87 | $12.87 | 49300 |
| 2023-10-20 | 12.89 | $12.80 | 77500 |
| 2023-10-19 | 12.93 | $12.82 | 47000 |
| 2023-10-18 | 12.98 | $12.96 | 89000 |
| 2023-10-17 | 13.00 | $12.95 | 72640 |
| 2023-10-16 | 13.03 | $13.00 | 76000 |
| 2023-10-13 | 13.05 | $12.98 | 79330 |
| 2023-10-12 | 13.09 | $13.06 | 71306 |
| 2023-10-11 | 13.11 | $13.16 | 52739 |
| 2023-10-10 | 13.12 | $13.26 | 67500 |
| 2023-10-09 | 13.11 | $13.24 | 62300 |
| 2023-10-06 | 13.10 | $13.12 | 180109 |
| 2023-10-05 | 13.12 | $12.93 | 81900 |
| 2023-10-04 | 13.18 | $12.98 | 65229 |
| 2023-10-03 | 13.24 | $12.98 | 88300 |
| 2023-10-02 | 13.31 | $13.06 | 105100 |
| 2023-09-29 | 13.37 | $13.32 | 107200 |
| 2023-09-28 | 13.40 | $13.38 | 200300 |
| 2023-09-27 | 13.41 | $13.34 | 183405 |
| 2023-09-26 | 13.44 | $13.39 | 106822 |
| 2023-09-25 | 13.46 | $13.39 | 83000 |
| 2023-09-22 | 13.48 | $13.40 | 51737 |
| 2023-09-21 | 13.51 | $13.35 | 230900 |
| 2023-09-20 | 13.55 | $13.57 | 63219 |
| 2023-09-19 | 13.55 | $13.55 | 54607 |
| 2023-09-18 | 13.56 | $13.55 | 68600 |
| 2023-09-15 | 13.57 | $13.59 | 47600 |
| 2023-09-14 | 13.57 | $13.52 | 30500 |
| 2023-09-13 | 13.59 | $13.53 | 79400 |
| 2023-09-12 | 13.61 | $13.55 | 65036 |
| 2023-09-11 | 13.62 | $13.52 | 40913 |
| 2023-09-08 | 13.65 | $13.53 | 37800 |
| 2023-09-07 | 13.68 | $13.52 | 43638 |
| 2023-09-06 | 13.71 | $13.59 | 53800 |
| 2023-09-05 | 13.74 | $13.64 | 54500 |
| 2023-09-01 | 13.76 | $13.70 | 57019 |
| 2023-08-31 | 13.77 | $13.75 | 126100 |
| 2023-08-30 | 13.77 | $13.87 | 63314 |
| 2023-08-29 | 13.74 | $13.87 | 70125 |
| 2023-08-28 | 13.71 | $13.77 | 112749 |
| 2023-08-25 | 13.70 | $13.70 | 44700 |
| 2023-08-24 | 13.70 | $13.61 | 87400 |
| 2023-08-23 | 13.72 | $13.75 | 100700 |
| 2023-08-22 | 13.72 | $13.66 | 68727 |
| 2023-08-21 | 13.73 | $13.67 | 77600 |
| 2023-08-18 | 13.74 | $13.63 | 56100 |
| 2023-08-17 | 13.76 | $13.60 | 48516 |
| 2023-08-16 | 13.79 | $13.76 | 41300 |
| 2023-08-15 | 13.79 | $13.79 | 60900 |
| 2023-08-14 | 13.79 | $13.83 | 64300 |
| 2023-08-11 | 13.77 | $13.78 | 67520 |
| 2023-08-10 | 13.77 | $13.83 | 95743 |
| 2023-08-09 | 13.75 | $13.77 | 51200 |
| 2023-08-08 | 13.74 | $13.75 | 50810 |
| 2023-08-07 | 13.74 | $13.76 | 82000 |
| 2023-08-04 | 13.73 | $13.68 | 63500 |
| 2023-08-03 | 13.74 | $13.59 | 53023 |
| 2023-08-02 | 13.76 | $13.64 | 76030 |
| 2023-08-01 | 13.78 | $13.72 | 49604 |
| 2023-07-31 | 13.79 | $14.00 | 164206 |
| 2023-07-28 | 13.74 | $13.86 | 79800 |
| 2023-07-27 | 13.71 | $13.71 | 80900 |
| 2023-07-26 | 13.71 | $13.88 | 126601 |
| 2023-07-25 | 13.66 | $13.79 | 104100 |
| 2023-07-24 | 13.64 | $13.73 | 80500 |
| 2023-07-21 | 13.62 | $13.60 | 422400 |
| 2023-07-20 | 13.62 | $13.67 | 110700 |
| 2023-07-19 | 13.61 | $13.72 | 134500 |
| 2023-07-18 | 13.59 | $13.64 | 121531 |
| 2023-07-17 | 13.58 | $13.62 | 123500 |
| 2023-07-14 | 13.57 | $13.56 | 92446 |
| 2023-07-13 | 13.58 | $13.66 | 127135 |
| 2023-07-12 | 13.56 | $13.67 | 85808 |
| 2023-07-11 | 13.54 | $13.55 | 70100 |
| 2023-07-10 | 13.55 | $13.49 | 55700 |
| 2023-07-07 | 13.57 | $13.46 | 37335 |
| 2023-07-06 | 13.59 | $13.46 | 56732 |
| 2023-07-05 | 13.62 | $13.54 | 92725 |
| 2023-07-03 | 13.64 | $13.62 | 39515 |
| 2023-06-30 | 13.65 | $13.72 | 93000 |
| 2023-06-29 | 13.63 | $13.69 | 76700 |
| 2023-06-28 | 13.62 | $13.79 | 71800 |
| 2023-06-27 | 13.59 | $13.66 | 69946 |
| 2023-06-26 | 13.58 | $13.62 | 96400 |
| 2023-06-23 | 13.58 | $13.59 | 52700 |
| 2023-06-22 | 13.58 | $13.57 | 54700 |
| 2023-06-21 | 13.59 | $13.59 | 60200 |
| 2023-06-20 | 13.59 | $13.60 | 83138 |
| 2023-06-16 | 13.59 | $13.59 | 117200 |
| 2023-06-15 | 13.60 | $13.68 | 98800 |
| 2023-06-14 | 13.59 | $13.73 | 90800 |
| 2023-06-13 | 13.56 | $13.69 | 96300 |
| 2023-06-12 | 13.55 | $13.56 | 109431 |
| 2023-06-09 | 13.55 | $13.64 | 55500 |
| 2023-06-08 | 13.54 | $13.65 | 61410 |
| 2023-06-07 | 13.53 | $13.58 | 81444 |
| 2023-06-06 | 13.53 | $13.63 | 28100 |
| 2023-06-05 | 13.52 | $13.58 | 34660 |
| 2023-06-02 | 13.52 | $13.58 | 66500 |
| 2023-06-01 | 13.52 | $13.51 | 29800 |
| 2023-05-31 | 13.54 | $13.52 | 124734 |
| 2023-05-30 | 13.56 | $13.57 | 40648 |
| 2023-05-26 | 13.57 | $13.54 | 44600 |
| 2023-05-25 | 13.59 | $13.47 | 103500 |
| 2023-05-24 | 13.63 | $13.51 | 122801 |
| 2023-05-23 | 13.67 | $13.63 | 117349 |
| 2023-05-22 | 13.69 | $13.65 | 50400 |
| 2023-05-19 | 13.71 | $13.64 | 73400 |
| 2023-05-18 | 13.74 | $13.75 | 70000 |
| 2023-05-17 | 13.75 | $13.68 | 63114 |
| 2023-05-16 | 13.77 | $13.63 | 77820 |
| 2023-05-15 | 13.81 | $13.69 | 85900 |
| 2023-05-12 | 13.84 | $13.69 | 45200 |
| 2023-05-11 | 13.87 | $13.73 | 69800 |
| 2023-05-10 | 13.91 | $13.79 | 80541 |
| 2023-05-09 | 13.94 | $13.78 | 35600 |
| 2023-05-08 | 13.97 | $13.85 | 54811 |
| 2023-05-05 | 14.00 | $13.91 | 34819 |
| 2023-05-04 | 14.01 | $13.79 | 23700 |
| 2023-05-03 | 14.06 | $13.90 | 50808 |
| 2023-05-02 | 14.09 | $14.00 | 55010 |
| 2023-05-01 | 14.10 | $13.98 | 45528 |
| 2023-04-28 | 14.11 | $14.12 | 70912 |
| 2023-04-27 | 14.10 | $14.13 | 67316 |
| 2023-04-26 | 14.09 | $13.97 | 57033 |
| 2023-04-25 | 14.10 | $14.09 | 163200 |
| 2023-04-24 | 14.10 | $14.14 | 55138 |
| 2023-04-21 | 14.08 | $14.05 | 52700 |
| 2023-04-20 | 14.07 | $14.22 | 242400 |
| 2023-04-19 | 14.03 | $14.19 | 156500 |
| 2023-04-18 | 13.99 | $14.25 | 125500 |
| 2023-04-17 | 13.93 | $14.24 | 86537 |
| 2023-04-14 | 13.86 | $14.12 | 49300 |
| 2023-04-13 | 13.80 | $14.12 | 81900 |
| 2023-04-12 | 13.74 | $13.97 | 39614 |
| 2023-04-11 | 13.70 | $13.81 | 82200 |
| 2023-04-10 | 13.68 | $13.71 | 35700 |
| 2023-04-06 | 13.69 | $13.60 | 88242 |
| 2023-04-05 | 13.71 | $13.75 | 39500 |
| 2023-04-04 | 13.71 | $13.87 | 49039 |
| 2023-04-03 | 13.69 | $13.90 | 66600 |
| 2023-03-31 | 13.66 | $13.96 | 58516 |
| 2023-03-30 | 13.61 | $13.91 | 54810 |
| 2023-03-29 | 13.56 | $13.86 | 61600 |
| 2023-03-28 | 13.52 | $13.61 | 54500 |
| 2023-03-27 | 13.53 | $13.66 | 109200 |
| 2023-03-24 | 13.52 | $13.59 | 27601 |
| 2023-03-23 | 13.54 | $13.63 | 116300 |
| 2023-03-22 | 13.54 | $13.64 | 38800 |
| 2023-03-21 | 13.55 | $13.70 | 53000 |
| 2023-03-20 | 13.55 | $13.53 | 41802 |
| 2023-03-17 | 13.58 | $13.49 | 42907 |
| 2023-03-16 | 13.64 | $13.74 | 157100 |
| 2023-03-15 | 13.64 | $13.35 | 115135 |
| 2023-03-14 | 13.73 | $13.50 | 83700 |
| 2023-03-13 | 13.81 | $13.29 | 280600 |
| 2023-03-10 | 13.95 | $13.54 | 96418 |
| 2023-03-09 | 14.05 | $13.72 | 46100 |
| 2023-03-08 | 14.13 | $13.97 | 42036 |
| 2023-03-07 | 14.18 | $13.96 | 74545 |
| 2023-03-06 | 14.23 | $14.13 | 24416 |
| 2023-03-03 | 14.26 | $14.12 | 44035 |
| 2023-03-02 | 14.30 | $14.01 | 76700 |
| 2023-03-01 | 14.36 | $14.18 | 49641 |
| 2023-02-28 | 14.40 | $14.46 | 107134 |
| 2023-02-27 | 14.39 | $14.40 | 51700 |
| 2023-02-24 | 14.38 | $14.32 | 89000 |
| 2023-02-23 | 14.39 | $14.38 | 61300 |
| 2023-02-22 | 14.40 | $14.18 | 90339 |
| 2023-02-21 | 14.44 | $14.08 | 86424 |
| 2023-02-17 | 14.51 | $14.39 | 106131 |
| 2023-02-16 | 14.53 | $14.33 | 39803 |
| 2023-02-15 | 14.56 | $14.46 | 106006 |
| 2023-02-14 | 14.57 | $14.45 | 69800 |
| 2023-02-13 | 14.59 | $14.44 | 65700 |
| 2023-02-10 | 14.61 | $14.36 | 48828 |
| 2023-02-09 | 14.64 | $14.42 | 89641 |
| 2023-02-08 | 14.67 | $14.41 | 98518 |
| 2023-02-07 | 14.70 | $14.54 | 125717 |
| 2023-02-06 | 14.71 | $14.66 | 75523 |
| 2023-02-03 | 14.70 | $14.78 | 86524 |
| 2023-02-02 | 14.66 | $14.87 | 104300 |
| 2023-02-01 | 14.59 | $14.62 | 117725 |
| 2023-01-31 | 14.56 | $14.71 | 102600 |
| 2023-01-30 | 14.50 | $14.57 | 65300 |
| 2023-01-27 | 14.47 | $14.54 | 56600 |
| 2023-01-26 | 14.43 | $14.48 | 133909 |
| 2023-01-25 | 14.40 | $14.43 | 113500 |
| 2023-01-24 | 14.38 | $14.39 | 118800 |
| 2023-01-23 | 14.36 | $14.32 | 207745 |
| 2023-01-20 | 14.35 | $14.35 | 319700 |
| 2023-01-19 | 14.33 | $14.41 | 60600 |
| 2023-01-18 | 14.29 | $14.56 | 98703 |
| 2023-01-17 | 14.22 | $14.55 | 153500 |
| 2023-01-13 | 14.13 | $14.68 | 231200 |
| 2023-01-12 | 14.01 | $14.50 | 84100 |
| 2023-01-11 | 13.90 | $14.43 | 140600 |
| 2023-01-10 | 13.79 | $14.18 | 139100 |
| 2023-01-09 | 13.71 | $14.01 | 114406 |
| 2023-01-06 | 13.66 | $13.93 | 103000 |
| 2023-01-05 | 13.61 | $13.63 | 83525 |
| 2023-01-04 | 13.63 | $13.73 | 137100 |
| 2023-01-03 | 13.62 | $13.54 | 154427 |
| 2022-12-30 | 13.66 | $13.48 | 272838 |
| 2022-12-29 | 13.71 | $13.50 | 276444 |
| 2022-12-28 | 13.77 | $13.51 | 300603 |
| 2022-12-27 | 13.84 | $13.66 | 276101 |
| 2022-12-23 | 13.89 | $13.82 | 127433 |
| 2022-12-22 | 13.92 | $13.78 | 120110 |
| 2022-12-21 | 13.95 | $13.77 | 135811 |
| 2022-12-20 | 14.00 | $13.71 | 133603 |
| 2022-12-19 | 14.06 | $13.82 | 165303 |
| 2022-12-16 | 14.11 | $13.95 | 109115 |
| 2022-12-15 | 14.15 | $14.02 | 192859 |
| 2022-12-14 | 14.17 | $14.08 | 236604 |
| 2022-12-13 | 14.18 | $14.07 | 249135 |
| 2022-12-12 | 14.20 | $13.98 | 219840 |
| 2022-12-09 | 14.24 | $13.92 | 82121 |
| 2022-12-08 | 14.30 | $14.04 | 181507 |
| 2022-12-07 | 14.34 | $14.18 | 88403 |
| 2022-12-06 | 14.35 | $14.26 | 100400 |
| 2022-12-05 | 14.36 | $14.34 | 177800 |
| 2022-12-02 | 14.34 | $14.38 | 92800 |
| 2022-12-01 | 14.31 | $14.45 | 97744 |
| 2022-11-30 | 14.27 | $14.68 | 223706 |
| 2022-11-29 | 14.16 | $14.30 | 109420 |
| 2022-11-28 | 14.12 | $14.25 | 238500 |
| 2022-11-25 | 14.08 | $14.21 | 44817 |
| 2022-11-23 | 14.04 | $14.23 | 122700 |
| 2022-11-22 | 14.00 | $14.25 | 205006 |
| 2022-11-21 | 13.94 | $13.99 | 163413 |
| 2022-11-18 | 13.92 | $13.94 | 205813 |
| 2022-11-17 | 13.92 | $13.90 | 143000 |
| 2022-11-16 | 13.92 | $13.93 | 117700 |
| 2022-11-15 | 13.91 | $14.03 | 122639 |
| 2022-11-14 | 13.89 | $13.98 | 93000 |
| 2022-11-11 | 13.87 | $14.06 | 82300 |
| 2022-11-10 | 13.82 | $14.13 | 114449 |
| 2022-11-09 | 13.76 | $13.76 | 321145 |
| 2022-11-08 | 13.77 | $14.00 | 187600 |
| 2022-11-07 | 13.73 | $13.99 | 67432 |
| 2022-11-04 | 13.68 | $13.86 | 69816 |
| 2022-11-03 | 13.65 | $13.79 | 97214 |
| 2022-11-02 | 13.63 | $13.78 | 108400 |
| 2022-11-01 | 13.62 | $13.90 | 88725 |
| 2022-10-31 | 13.57 | $13.86 | 127236 |
| 2022-10-28 | 13.53 | $13.89 | 53600 |
| 2022-10-27 | 13.48 | $13.81 | 135900 |
| 2022-10-26 | 13.43 | $13.81 | 84100 |
| 2022-10-25 | 13.39 | $13.71 | 86035 |
| 2022-10-24 | 13.35 | $13.54 | 132700 |
| 2022-10-21 | 13.35 | $13.57 | 201100 |
| 2022-10-20 | 13.34 | $13.49 | 134800 |
| 2022-10-19 | 13.35 | $13.57 | 167000 |
| 2022-10-18 | 13.35 | $13.72 | 108000 |
| 2022-10-17 | 13.32 | $13.53 | 96725 |
| 2022-10-14 | 13.33 | $13.24 | 139200 |
| 2022-10-13 | 13.40 | $13.47 | 209800 |
| 2022-10-12 | 13.44 | $13.45 | 158110 |
| 2022-10-11 | 13.49 | $13.43 | 170000 |
| 2022-10-10 | 13.55 | $13.42 | 76200 |
| 2022-10-07 | 13.63 | $13.62 | 125000 |
| 2022-10-06 | 13.68 | $13.88 | 79307 |
| 2022-10-05 | 13.69 | $13.99 | 68000 |
| 2022-10-04 | 13.68 | $14.04 | 147200 |
| 2022-10-03 | 13.66 | $13.54 | 101300 |
| 2022-09-30 | 13.75 | $13.47 | 136826 |
| 2022-09-29 | 13.87 | $13.57 | 158300 |
| 2022-09-28 | 13.98 | $13.93 | 94900 |
| 2022-09-27 | 14.05 | $13.60 | 121210 |
| 2022-09-26 | 14.19 | $13.68 | 78806 |
| 2022-09-23 | 14.35 | $13.94 | 85429 |
| 2022-09-22 | 14.47 | $14.13 | 138800 |
| 2022-09-21 | 14.58 | $14.28 | 87842 |
| 2022-09-20 | 14.68 | $14.37 | 71149 |
| 2022-09-19 | 14.77 | $14.70 | 53200 |
| 2022-09-16 | 14.82 | $14.66 | 38310 |
| 2022-09-15 | 14.87 | $14.75 | 95322 |
| 2022-09-14 | 14.92 | $14.77 | 61400 |
| 2022-09-13 | 14.98 | $14.70 | 65627 |
| 2022-09-12 | 15.06 | $14.95 | 103712 |
| 2022-09-09 | 15.10 | $14.95 | 72918 |
| 2022-09-08 | 15.14 | $15.00 | 63446 |
| 2022-09-07 | 15.19 | $14.95 | 92821 |
| 2022-09-06 | 15.25 | $14.92 | 61549 |
| 2022-09-02 | 15.33 | $14.92 | 112719 |
| 2022-09-01 | 15.42 | $14.82 | 110400 |
| 2022-08-31 | 15.55 | $15.20 | 105600 |
| 2022-08-30 | 15.62 | $15.16 | 113500 |
| 2022-08-29 | 15.70 | $15.38 | 67200 |
| 2022-08-26 | 15.76 | $15.52 | 94300 |
| 2022-08-25 | 15.79 | $15.67 | 88022 |
| 2022-08-24 | 15.80 | $15.50 | 63419 |
| 2022-08-23 | 15.84 | $15.55 | 102800 |
| 2022-08-22 | 15.88 | $15.56 | 82500 |
| 2022-08-19 | 15.92 | $15.56 | 69915 |
| 2022-08-18 | 15.96 | $15.61 | 99700 |
| 2022-08-17 | 16.00 | $15.70 | 67400 |
| 2022-08-16 | 16.02 | $16.06 | 137500 |
| 2022-08-15 | 15.97 | $16.08 | 81300 |
| 2022-08-12 | 15.90 | $16.06 | 126327 |
| 2022-08-11 | 15.83 | $16.07 | 79648 |
| 2022-08-10 | 15.74 | $16.07 | 108021 |
| 2022-08-09 | 15.64 | $15.73 | 80646 |
| 2022-08-08 | 15.58 | $15.58 | 58600 |
| 2022-08-05 | 15.55 | $15.64 | 57620 |
| 2022-08-04 | 15.50 | $15.85 | 99744 |
| 2022-08-03 | 15.40 | $15.75 | 66501 |
| 2022-08-02 | 15.30 | $15.54 | 39300 |
| 2022-08-01 | 15.22 | $15.54 | 68900 |
| 2022-07-29 | 15.14 | $15.51 | 109429 |
| 2022-07-28 | 15.04 | $15.34 | 97600 |
| 2022-07-27 | 14.97 | $15.34 | 114000 |
| 2022-07-26 | 14.88 | $15.24 | 109200 |
| 2022-07-25 | 14.80 | $15.22 | 68118 |
| 2022-07-22 | 14.71 | $15.17 | 48234 |
| 2022-07-21 | 14.61 | $15.09 | 152809 |
| 2022-07-20 | 14.52 | $14.61 | 226500 |
| 2022-07-19 | 14.51 | $14.66 | 110745 |
| 2022-07-18 | 14.50 | $14.27 | 309800 |
| 2022-07-15 | 14.56 | $15.08 | 451415 |
| 2022-07-14 | 14.47 | $14.82 | 127305 |
| 2022-07-13 | 14.41 | $14.83 | 82500 |
| 2022-07-12 | 14.35 | $14.82 | 83828 |
| 2022-07-11 | 14.28 | $14.49 | 153118 |
| 2022-07-08 | 14.26 | $14.48 | 141000 |
| 2022-07-07 | 14.26 | $14.56 | 112800 |
| 2022-07-06 | 14.23 | $14.42 | 75600 |
| 2022-07-05 | 14.23 | $14.46 | 64800 |
| 2022-07-01 | 14.23 | $14.59 | 136625 |
| 2022-06-30 | 14.20 | $14.53 | 129000 |
| 2022-06-29 | 14.18 | $14.41 | 88000 |
| 2022-06-28 | 14.18 | $14.36 | 90406 |
| 2022-06-27 | 14.20 | $14.35 | 71307 |
| 2022-06-24 | 14.23 | $14.49 | 117224 |
| 2022-06-23 | 14.23 | $14.12 | 107802 |
| 2022-06-22 | 14.32 | $14.15 | 90400 |
| 2022-06-21 | 14.42 | $14.10 | 146900 |
| 2022-06-17 | 14.54 | $13.93 | 110400 |
| 2022-06-16 | 14.73 | $13.81 | 199600 |
| 2022-06-15 | 14.97 | $14.47 | 164800 |
| 2022-06-14 | 15.12 | $14.30 | 130900 |
| 2022-06-13 | 15.33 | $14.59 | 156339 |
| 2022-06-10 | 15.51 | $15.22 | 91700 |
| 2022-06-09 | 15.58 | $15.46 | 131200 |
| 2022-06-08 | 15.62 | $15.81 | 142244 |
| 2022-06-07 | 15.60 | $15.91 | 141600 |
| 2022-06-06 | 15.54 | $15.87 | 161800 |
| 2022-06-03 | 15.49 | $15.97 | 125232 |
| 2022-06-02 | 15.41 | $16.04 | 109500 |
| 2022-06-01 | 15.31 | $15.90 | 87700 |
| 2022-05-31 | 15.22 | $16.07 | 145300 |
| 2022-05-27 | 15.08 | $16.00 | 89900 |
| 2022-05-26 | 14.94 | $15.74 | 163300 |
| 2022-05-25 | 14.83 | $15.41 | 130200 |
| 2022-05-24 | 14.77 | $15.25 | 90700 |
| 2022-05-23 | 14.75 | $15.41 | 238000 |
| 2022-05-20 | 14.69 | $14.88 | 407100 |
| 2022-05-19 | 14.73 | $14.63 | 86100 |
| 2022-05-18 | 14.85 | $14.62 | 211500 |
| 2022-05-17 | 14.98 | $14.95 | 274620 |
| 2022-05-16 | 15.08 | $14.67 | 96600 |
| 2022-05-13 | 15.25 | $14.71 | 110235 |
| 2022-05-12 | 15.44 | $14.79 | 143008 |
| 2022-05-11 | 15.65 | $14.96 | 176547 |
| 2022-05-10 | 15.87 | $15.21 | 206827 |
| 2022-05-09 | 16.07 | $15.17 | 664606 |
| 2022-05-06 | 16.31 | $16.01 | 139300 |
| 2022-05-05 | 16.42 | $16.11 | 136400 |
| 2022-05-04 | 16.52 | $16.39 | 163100 |
| 2022-05-03 | 16.59 | $16.34 | 64104 |
| 2022-05-02 | 16.67 | $16.35 | 53700 |
| 2022-04-29 | 16.77 | $16.54 | 58500 |
| 2022-04-28 | 16.85 | $16.75 | 142335 |
| 2022-04-27 | 16.90 | $16.80 | 154100 |
| 2022-04-26 | 16.94 | $16.84 | 87800 |
| 2022-04-25 | 16.99 | $16.99 | 64300 |
| 2022-04-22 | 17.01 | $16.97 | 109300 |
| 2022-04-21 | 17.04 | $17.07 | 83000 |
| 2022-04-20 | 17.06 | $17.01 | 98000 |
| 2022-04-19 | 17.09 | $17.06 | 150300 |
| 2022-04-18 | 17.12 | $17.03 | 76526 |
| 2022-04-14 | 17.16 | $17.10 | 81600 |
| 2022-04-13 | 17.19 | $17.22 | 125600 |
| 2022-04-12 | 17.21 | $17.47 | 162300 |
| 2022-04-11 | 17.18 | $17.15 | 130100 |
| 2022-04-08 | 17.20 | $17.26 | 74821 |
| 2022-04-07 | 17.22 | $17.25 | 84819 |
| 2022-04-06 | 17.23 | $17.26 | 102500 |
| 2022-04-05 | 17.25 | $17.42 | 249439 |
| 2022-04-04 | 17.24 | $17.72 | 104000 |
| 2022-04-01 | 17.16 | $17.44 | 144746 |
| 2022-03-31 | 17.14 | $17.41 | 121900 |
| 2022-03-30 | 17.11 | $17.45 | 210200 |
| 2022-03-29 | 17.08 | $17.49 | 203000 |
| 2022-03-28 | 17.04 | $17.08 | 169300 |
| 2022-03-25 | 17.07 | $17.07 | 184200 |
| 2022-03-24 | 17.12 | $17.28 | 110600 |
| 2022-03-23 | 17.13 | $17.26 | 71736 |
| 2022-03-22 | 17.16 | $17.30 | 143937 |
| 2022-03-21 | 17.18 | $17.39 | 130848 |
| 2022-03-18 | 17.18 | $17.52 | 104200 |
| 2022-03-17 | 17.16 | $17.36 | 118100 |
| 2022-03-16 | 17.18 | $17.20 | 86900 |
| 2022-03-15 | 17.24 | $17.08 | 80726 |
| 2022-03-14 | 17.33 | $17.04 | 106947 |
| 2022-03-11 | 17.45 | $17.39 | 92300 |
| 2022-03-10 | 17.52 | $17.50 | 94700 |
| 2022-03-09 | 17.57 | $17.54 | 391334 |
| 2022-03-08 | 17.63 | $17.63 | 109340 |
| 2022-03-07 | 17.69 | $17.75 | 129800 |
| 2022-03-04 | 17.73 | $17.92 | 66404 |
| 2022-03-03 | 17.74 | $18.18 | 59219 |
| 2022-03-02 | 17.71 | $18.08 | 98800 |
| 2022-03-01 | 17.69 | $17.80 | 120500 |
| 2022-02-28 | 17.73 | $17.98 | 134527 |
| 2022-02-25 | 17.74 | $17.87 | 138809 |
| 2022-02-24 | 17.79 | $17.66 | 296748 |
| 2022-02-23 | 17.88 | $17.94 | 124800 |
| 2022-02-22 | 17.94 | $17.94 | 114233 |
| 2022-02-18 | 18.01 | $17.99 | 154100 |
| 2022-02-17 | 18.08 | $17.89 | 207500 |
| 2022-02-16 | 18.20 | $18.05 | 184900 |
| 2022-02-15 | 18.29 | $18.07 | 169800 |
| 2022-02-14 | 18.41 | $18.09 | 286733 |
| 2022-02-11 | 18.54 | $18.40 | 182401 |
| 2022-02-10 | 18.63 | $18.50 | 94300 |
| 2022-02-09 | 18.71 | $18.58 | 182646 |
| 2022-02-08 | 18.80 | $18.49 | 171923 |
| 2022-02-07 | 18.92 | $18.48 | 143125 |
| 2022-02-04 | 19.06 | $18.78 | 110100 |
| 2022-02-03 | 19.17 | $18.83 | 115300 |
| 2022-02-02 | 19.28 | $19.11 | 117929 |
| 2022-02-01 | 19.36 | $19.24 | 75344 |
| 2022-01-31 | 19.42 | $19.28 | 57600 |
| 2022-01-28 | 19.49 | $19.42 | 64517 |
| 2022-01-27 | 19.54 | $19.41 | 64623 |
| 2022-01-26 | 19.60 | $19.57 | 80821 |
| 2022-01-25 | 19.65 | $19.13 | 118225 |
| 2022-01-24 | 19.79 | $19.15 | 176404 |
| 2022-01-21 | 19.95 | $19.49 | 497808 |
| 2022-01-20 | 20.06 | $19.61 | 185532 |
| 2022-01-19 | 20.18 | $19.92 | 150200 |
| 2022-01-18 | 20.24 | $19.87 | 172400 |
| 2022-01-14 | 20.33 | $20.01 | 96600 |
| 2022-01-13 | 20.40 | $20.25 | 127100 |
| 2022-01-12 | 20.43 | $20.32 | 95105 |
| 2022-01-11 | 20.45 | $20.75 | 76134 |
| 2022-01-10 | 20.38 | $20.43 | 40030 |
| 2022-01-07 | 20.37 | $20.43 | 30300 |
| 2022-01-06 | 20.36 | $20.34 | 101800 |
| 2022-01-05 | 20.36 | $20.59 | 32627 |
| 2022-01-04 | 20.31 | $20.57 | 61200 |
| 2022-01-03 | 20.27 | $20.50 | 60700 |
| 2021-12-31 | 20.22 | $20.22 | 53824 |
| 2021-12-30 | 20.23 | $20.43 | 99416 |
| 2021-12-29 | 20.20 | $20.39 | 50606 |
| 2021-12-28 | 20.17 | $20.54 | 94809 |
| 2021-12-27 | 20.11 | $20.44 | 119026 |
| 2021-12-23 | 20.06 | $20.28 | 72800 |
| 2021-12-22 | 20.03 | $19.96 | 175328 |
| 2021-12-21 | 20.07 | $19.89 | 192817 |
| 2021-12-20 | 20.13 | $19.70 | 109000 |
| 2021-12-17 | 20.24 | $20.21 | 56400 |
| 2021-12-16 | 20.26 | $20.17 | 83400 |
| 2021-12-15 | 20.30 | $20.24 | 70000 |
| 2021-12-14 | 20.33 | $20.30 | 76901 |
| 2021-12-13 | 20.35 | $20.43 | 42900 |
| 2021-12-10 | 20.35 | $20.35 | 72100 |
| 2021-12-09 | 20.36 | $20.31 | 44800 |
| 2021-12-08 | 20.39 | $20.29 | 81800 |
| 2021-12-07 | 20.42 | $20.38 | 43418 |
| 2021-12-06 | 20.44 | $20.35 | 40300 |
| 2021-12-03 | 20.47 | $20.40 | 30226 |
| 2021-12-02 | 20.50 | $20.41 | 103500 |
| 2021-12-01 | 20.53 | $20.34 | 69635 |
| 2021-11-30 | 20.58 | $20.26 | 99719 |
| 2021-11-29 | 20.66 | $20.58 | 55915 |
| 2021-11-26 | 20.68 | $20.48 | 25522 |
| 2021-11-24 | 20.73 | $20.53 | 32910 |
| 2021-11-23 | 20.77 | $20.48 | 182000 |
| 2021-11-22 | 20.83 | $20.74 | 55846 |
| 2021-11-19 | 20.84 | $20.86 | 77816 |
| 2021-11-18 | 20.83 | $20.87 | 79326 |
| 2021-11-17 | 20.82 | $20.74 | 136600 |
| 2021-11-16 | 20.83 | $20.68 | 93645 |
| 2021-11-15 | 20.86 | $20.72 | 82031 |
| 2021-11-12 | 20.88 | $20.79 | 65700 |
| 2021-11-11 | 20.89 | $20.90 | 40345 |
| 2021-11-10 | 20.88 | $20.76 | 57700 |
| 2021-11-09 | 20.90 | $21.04 | 71937 |
| 2021-11-08 | 20.85 | $20.95 | 61506 |
| 2021-11-05 | 20.83 | $20.87 | 32143 |
| 2021-11-04 | 20.81 | $20.91 | 105400 |
| 2021-11-03 | 20.78 | $20.71 | 71940 |
| 2021-11-02 | 20.79 | $20.69 | 156538 |
| 2021-11-01 | 20.80 | $20.79 | 92600 |
| 2021-10-29 | 20.79 | $20.94 | 107700 |
| 2021-10-28 | 20.75 | $20.88 | 66300 |
| 2021-10-27 | 20.72 | $20.72 | 66900 |
| 2021-10-26 | 20.71 | $20.64 | 142200 |
| 2021-10-25 | 20.72 | $20.74 | 72200 |
| 2021-10-22 | 20.72 | $20.75 | 59700 |
| 2021-10-21 | 20.70 | $20.80 | 63147 |
| 2021-10-20 | 20.68 | $20.71 | 70944 |
| 2021-10-19 | 20.66 | $20.67 | 34900 |
| 2021-10-18 | 20.66 | $20.55 | 85712 |
| 2021-10-15 | 20.68 | $20.82 | 74200 |
| 2021-10-14 | 20.64 | $20.76 | 42239 |
| 2021-10-13 | 20.61 | $20.74 | 64100 |
| 2021-10-12 | 20.58 | $20.42 | 63310 |
| 2021-10-11 | 20.62 | $20.45 | 108000 |
| 2021-10-08 | 20.65 | $20.60 | 71445 |
| 2021-10-07 | 20.65 | $20.73 | 42400 |
| 2021-10-06 | 20.63 | $20.77 | 64133 |
| 2021-10-05 | 20.60 | $20.54 | 70100 |
| 2021-10-04 | 20.61 | $20.47 | 63911 |
| 2021-10-01 | 20.64 | $20.55 | 43237 |
| 2021-09-30 | 20.65 | $20.55 | 66808 |
| 2021-09-29 | 20.66 | $20.37 | 83500 |
| 2021-09-28 | 20.72 | $20.58 | 87700 |
| 2021-09-27 | 20.74 | $21.06 | 142338 |
| 2021-09-24 | 20.66 | $20.63 | 63133 |
| 2021-09-23 | 20.66 | $20.62 | 65600 |
| 2021-09-22 | 20.65 | $20.66 | 71300 |
| 2021-09-21 | 20.64 | $20.62 | 77117 |
| 2021-09-20 | 20.64 | $20.42 | 66200 |
| 2021-09-17 | 20.68 | $20.60 | 54600 |
| 2021-09-16 | 20.68 | $20.62 | 56000 |
| 2021-09-15 | 20.68 | $20.69 | 36422 |
| 2021-09-14 | 20.67 | $20.67 | 55229 |
| 2021-09-13 | 20.65 | $20.74 | 46000 |
| 2021-09-10 | 20.62 | $20.63 | 45308 |
| 2021-09-09 | 20.61 | $20.46 | 36231 |
| 2021-09-08 | 20.62 | $20.46 | 64300 |
| 2021-09-07 | 20.65 | $20.40 | 99833 |
| 2021-09-03 | 20.68 | $20.61 | 84500 |
| 2021-09-02 | 20.68 | $20.70 | 153937 |
| 2021-09-01 | 20.66 | $20.67 | 116827 |
| 2021-08-31 | 20.63 | $20.80 | 130616 |
| 2021-08-30 | 20.58 | $20.90 | 105912 |
| 2021-08-27 | 20.50 | $20.68 | 61400 |
| 2021-08-26 | 20.44 | $20.72 | 73515 |
| 2021-08-25 | 20.38 | $20.72 | 129600 |
| 2021-08-24 | 20.29 | $20.50 | 133132 |
| 2021-08-23 | 20.25 | $20.18 | 81900 |
| 2021-08-20 | 20.26 | $20.21 | 39500 |
| 2021-08-19 | 20.27 | $20.21 | 45700 |
| 2021-08-18 | 20.28 | $20.25 | 80414 |
| 2021-08-17 | 20.28 | $20.22 | 43834 |
| 2021-08-16 | 20.28 | $20.25 | 74800 |
| 2021-08-13 | 20.29 | $20.17 | 44748 |
| 2021-08-12 | 20.31 | $20.17 | 88729 |
| 2021-08-11 | 20.33 | $20.25 | 36502 |
| 2021-08-10 | 20.34 | $20.34 | 35900 |
| 2021-08-09 | 20.33 | $20.31 | 48740 |
| 2021-08-06 | 20.32 | $20.19 | 47516 |
| 2021-08-05 | 20.34 | $20.29 | 34500 |
| 2021-08-04 | 20.34 | $20.33 | 90221 |
| 2021-08-03 | 20.33 | $20.34 | 60800 |
| 2021-08-02 | 20.32 | $20.47 | 135113 |
| 2021-07-30 | 20.28 | $20.21 | 81508 |
| 2021-07-29 | 20.28 | $20.24 | 86600 |
| 2021-07-28 | 20.28 | $20.29 | 101200 |
| 2021-07-27 | 20.27 | $20.25 | 123636 |
| 2021-07-26 | 20.26 | $20.24 | 83043 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.59
2026-07-24
Close Price
$13.57
Vol: 59196
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.68
Average
15.01
Maximum
20.93
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 13.59 | $13.57 | 59196 |
| 2026-07-23 | 13.60 | $13.52 | 118200 |
| 2026-07-22 | 13.62 | $13.60 | 33900 |
| 2026-07-21 | 13.62 | $13.66 | 68908 |
| 2026-07-20 | 13.60 | $13.62 | 38400 |
| 2026-07-17 | 13.59 | $13.59 | 205019 |
| 2026-07-16 | 13.59 | $13.59 | 130700 |
| 2026-07-15 | 13.59 | $13.60 | 45300 |
| 2026-07-14 | 13.58 | $13.60 | 58200 |
| 2026-07-13 | 13.57 | $13.53 | 54413 |
| 2026-07-10 | 13.58 | $13.53 | 48200 |
| 2026-07-09 | 13.60 | $13.54 | 88435 |
| 2026-07-08 | 13.61 | $13.52 | 110540 |
| 2026-07-07 | 13.63 | $13.62 | 83414 |
| 2026-07-06 | 13.62 | $13.50 | 83527 |
| 2026-07-02 | 13.65 | $13.59 | 87525 |
| 2026-07-01 | 13.66 | $13.61 | 76134 |
| 2026-06-30 | 13.66 | $13.70 | 153302 |
| 2026-06-29 | 13.63 | $13.73 | 62039 |
| 2026-06-26 | 13.58 | $13.67 | 76200 |
| 2026-06-25 | 13.54 | $13.62 | 67534 |
| 2026-06-24 | 13.51 | $13.57 | 117800 |
| 2026-06-23 | 13.49 | $13.53 | 95100 |
| 2026-06-22 | 13.48 | $13.53 | 93900 |
| 2026-06-18 | 13.46 | $13.56 | 61610 |
| 2026-06-17 | 13.43 | $13.52 | 58006 |
| 2026-06-16 | 13.40 | $13.52 | 48638 |
| 2026-06-15 | 13.38 | $13.45 | 47700 |
| 2026-06-12 | 13.36 | $13.44 | 56012 |
| 2026-06-11 | 13.35 | $13.38 | 129944 |
| 2026-06-10 | 13.36 | $13.35 | 40002 |
| 2026-06-09 | 13.38 | $13.37 | 70232 |
| 2026-06-08 | 13.40 | $13.33 | 93600 |
| 2026-06-05 | 13.43 | $13.25 | 128133 |
| 2026-06-04 | 13.50 | $13.34 | 135200 |
| 2026-06-03 | 13.56 | $13.28 | 496200 |
| 2026-06-02 | 13.65 | $13.53 | 94146 |
| 2026-06-01 | 13.67 | $13.56 | 107200 |
| 2026-05-29 | 13.70 | $13.83 | 97600 |
| 2026-05-28 | 13.64 | $13.75 | 98700 |
| 2026-05-27 | 13.59 | $13.70 | 101900 |
| 2026-05-26 | 13.55 | $13.67 | 48100 |
| 2026-05-22 | 13.51 | $13.60 | 88820 |
| 2026-05-21 | 13.48 | $13.56 | 48515 |
| 2026-05-20 | 13.46 | $13.50 | 50431 |
| 2026-05-19 | 13.46 | $13.44 | 95800 |
| 2026-05-18 | 13.47 | $13.46 | 61025 |
| 2026-05-15 | 13.48 | $13.41 | 87700 |
| 2026-05-14 | 13.51 | $13.53 | 55600 |
| 2026-05-13 | 13.51 | $13.50 | 71400 |
| 2026-05-12 | 13.52 | $13.46 | 160719 |
| 2026-05-11 | 13.54 | $13.48 | 69800 |
| 2026-05-08 | 13.56 | $13.49 | 81830 |
| 2026-05-07 | 13.59 | $13.50 | 77400 |
| 2026-05-06 | 13.61 | $13.55 | 146643 |
| 2026-05-05 | 13.62 | $13.53 | 100507 |
| 2026-05-04 | 13.65 | $13.50 | 41898 |
| 2026-05-01 | 13.69 | $13.56 | 34837 |
| 2026-04-30 | 13.71 | $13.73 | 61326 |
| 2026-04-29 | 13.69 | $13.65 | 88000 |
| 2026-04-28 | 13.69 | $13.65 | 141000 |
| 2026-04-27 | 13.68 | $13.67 | 105800 |
| 2026-04-24 | 13.67 | $13.65 | 70300 |
| 2026-04-23 | 13.66 | $13.60 | 126148 |
| 2026-04-22 | 13.66 | $13.61 | 129300 |
| 2026-04-21 | 13.66 | $13.59 | 164120 |
| 2026-04-20 | 13.66 | $13.66 | 100000 |
| 2026-04-17 | 13.64 | $13.78 | 66900 |
| 2026-04-16 | 13.58 | $13.67 | 112645 |
| 2026-04-15 | 13.54 | $13.68 | 121700 |
| 2026-04-14 | 13.48 | $13.64 | 100700 |
| 2026-04-13 | 13.43 | $13.52 | 123100 |
| 2026-04-10 | 13.41 | $13.42 | 74420 |
| 2026-04-09 | 13.41 | $13.53 | 56038 |
| 2026-04-08 | 13.38 | $13.47 | 101000 |
| 2026-04-07 | 13.36 | $13.43 | 56712 |
| 2026-04-06 | 13.35 | $13.40 | 134300 |
| 2026-04-02 | 13.35 | $13.29 | 143700 |
| 2026-04-01 | 13.39 | $13.43 | 76900 |
| 2026-03-31 | 13.39 | $13.53 | 130106 |
| 2026-03-30 | 13.37 | $13.25 | 85049 |
| 2026-03-27 | 13.43 | $13.39 | 163233 |
| 2026-03-26 | 13.46 | $13.52 | 67300 |
| 2026-03-25 | 13.45 | $13.66 | 98547 |
| 2026-03-24 | 13.40 | $13.53 | 112600 |
| 2026-03-23 | 13.39 | $13.48 | 127007 |
| 2026-03-20 | 13.39 | $13.42 | 238300 |
| 2026-03-19 | 13.41 | $13.53 | 196942 |
| 2026-03-18 | 13.41 | $13.53 | 78600 |
| 2026-03-17 | 13.41 | $13.54 | 66000 |
| 2026-03-16 | 13.40 | $13.51 | 117700 |
| 2026-03-13 | 13.41 | $13.41 | 287024 |
| 2026-03-12 | 13.46 | $13.41 | 188000 |
| 2026-03-11 | 13.52 | $13.47 | 146700 |
| 2026-03-10 | 13.57 | $13.48 | 169830 |
| 2026-03-09 | 13.64 | $13.53 | 113900 |
| 2026-03-06 | 13.71 | $13.64 | 193800 |
| 2026-03-05 | 13.76 | $13.71 | 104841 |
| 2026-03-04 | 13.80 | $13.77 | 84540 |
| 2026-03-03 | 13.83 | $13.75 | 156507 |
| 2026-03-02 | 13.88 | $13.80 | 45124 |
| 2026-02-27 | 13.92 | $13.90 | 57312 |
| 2026-02-26 | 13.95 | $13.90 | 101000 |
| 2026-02-25 | 13.98 | $13.94 | 111100 |
| 2026-02-24 | 14.00 | $13.98 | 91318 |
| 2026-02-23 | 14.02 | $13.93 | 57300 |
| 2026-02-20 | 14.05 | $14.05 | 35100 |
| 2026-02-19 | 14.06 | $14.03 | 98534 |
| 2026-02-18 | 14.08 | $14.06 | 88100 |
| 2026-02-17 | 14.09 | $14.11 | 116600 |
| 2026-02-13 | 14.08 | $14.10 | 54829 |
| 2026-02-12 | 14.08 | $14.02 | 115800 |
| 2026-02-11 | 14.11 | $14.10 | 73740 |
| 2026-02-10 | 14.11 | $14.10 | 78100 |
| 2026-02-09 | 14.12 | $14.14 | 100643 |
| 2026-02-06 | 14.11 | $14.08 | 83707 |
| 2026-02-05 | 14.12 | $14.08 | 123835 |
| 2026-02-04 | 14.13 | $14.08 | 68729 |
| 2026-02-03 | 14.15 | $14.05 | 60400 |
| 2026-02-02 | 14.18 | $14.08 | 90600 |
| 2026-01-30 | 14.21 | $14.18 | 38691 |
| 2026-01-29 | 14.21 | $14.18 | 104600 |
| 2026-01-28 | 14.20 | $14.18 | 116722 |
| 2026-01-27 | 14.20 | $14.18 | 132616 |
| 2026-01-26 | 14.20 | $14.18 | 92946 |
| 2026-01-23 | 14.19 | $14.22 | 87900 |
| 2026-01-22 | 14.17 | $14.18 | 36204 |
| 2026-01-21 | 14.16 | $14.15 | 96400 |
| 2026-01-20 | 14.16 | $14.08 | 102748 |
| 2026-01-16 | 14.17 | $14.16 | 142215 |
| 2026-01-15 | 14.16 | $14.13 | 66642 |
| 2026-01-14 | 14.16 | $14.14 | 98500 |
| 2026-01-13 | 14.15 | $14.20 | 70300 |
| 2026-01-12 | 14.13 | $14.18 | 113900 |
| 2026-01-09 | 14.10 | $14.15 | 65800 |
| 2026-01-08 | 14.08 | $14.10 | 90535 |
| 2026-01-07 | 14.06 | $14.05 | 54200 |
| 2026-01-06 | 14.06 | $14.05 | 62106 |
| 2026-01-05 | 14.06 | $14.03 | 96748 |
| 2026-01-02 | 14.07 | $13.99 | 85200 |
| 2025-12-31 | 14.09 | $14.07 | 156336 |
| 2025-12-30 | 14.08 | $14.11 | 148200 |
| 2025-12-29 | 14.07 | $14.10 | 200000 |
| 2025-12-26 | 14.05 | $14.15 | 175600 |
| 2025-12-24 | 14.01 | $14.09 | 113400 |
| 2025-12-23 | 13.98 | $14.01 | 292417 |
| 2025-12-22 | 13.97 | $14.03 | 155100 |
| 2025-12-19 | 13.96 | $14.00 | 233304 |
| 2025-12-18 | 13.95 | $13.97 | 129900 |
| 2025-12-17 | 13.95 | $13.91 | 254400 |
| 2025-12-16 | 13.97 | $13.94 | 180600 |
| 2025-12-15 | 13.99 | $13.98 | 206244 |
| 2025-12-12 | 13.99 | $13.93 | 192400 |
| 2025-12-11 | 14.01 | $13.97 | 145400 |
| 2025-12-10 | 14.03 | $14.00 | 152507 |
| 2025-12-09 | 14.04 | $13.97 | 118600 |
| 2025-12-08 | 14.06 | $13.99 | 148122 |
| 2025-12-05 | 14.09 | $14.12 | 111900 |
| 2025-12-04 | 14.07 | $14.10 | 300133 |
| 2025-12-03 | 14.06 | $14.07 | 186500 |
| 2025-12-02 | 14.05 | $14.06 | 112517 |
| 2025-12-01 | 14.05 | $14.03 | 110518 |
| 2025-11-28 | 14.06 | $14.22 | 33100 |
| 2025-11-26 | 14.01 | $14.20 | 119000 |
| 2025-11-25 | 13.95 | $14.13 | 169617 |
| 2025-11-24 | 13.91 | $14.02 | 114343 |
| 2025-11-21 | 13.89 | $13.88 | 209746 |
| 2025-11-20 | 13.92 | $13.86 | 275908 |
| 2025-11-19 | 13.96 | $13.89 | 154201 |
| 2025-11-18 | 13.99 | $13.92 | 143419 |
| 2025-11-17 | 14.03 | $13.96 | 117800 |
| 2025-11-14 | 14.07 | $13.97 | 172600 |
| 2025-11-13 | 14.11 | $14.05 | 180906 |
| 2025-11-12 | 14.14 | $14.16 | 166600 |
| 2025-11-11 | 14.14 | $14.15 | 41846 |
| 2025-11-10 | 14.14 | $14.14 | 80747 |
| 2025-11-07 | 14.15 | $14.12 | 43700 |
| 2025-11-06 | 14.16 | $14.11 | 81111 |
| 2025-11-05 | 14.19 | $14.13 | 65500 |
| 2025-11-04 | 14.21 | $14.16 | 106115 |
| 2025-11-03 | 14.23 | $14.15 | 110200 |
| 2025-10-31 | 14.25 | $14.29 | 65138 |
| 2025-10-30 | 14.24 | $14.29 | 57700 |
| 2025-10-29 | 14.23 | $14.32 | 63015 |
| 2025-10-28 | 14.20 | $14.33 | 82528 |
| 2025-10-27 | 14.16 | $14.33 | 99930 |
| 2025-10-24 | 14.12 | $14.30 | 86300 |
| 2025-10-23 | 14.08 | $14.20 | 63445 |
| 2025-10-22 | 14.06 | $14.17 | 54900 |
| 2025-10-21 | 14.06 | $14.10 | 91000 |
| 2025-10-20 | 14.07 | $14.12 | 149927 |
| 2025-10-17 | 14.09 | $14.10 | 80023 |
| 2025-10-16 | 14.11 | $14.13 | 152213 |
| 2025-10-15 | 14.14 | $14.18 | 107000 |
| 2025-10-14 | 14.15 | $14.16 | 56128 |
| 2025-10-13 | 14.18 | $14.21 | 60700 |
| 2025-10-10 | 14.20 | $14.16 | 75818 |
| 2025-10-09 | 14.25 | $14.25 | 125300 |
| 2025-10-08 | 14.27 | $14.32 | 46300 |
| 2025-10-07 | 14.29 | $14.30 | 61835 |
| 2025-10-06 | 14.31 | $14.25 | 256800 |
| 2025-10-03 | 14.36 | $14.20 | 208100 |
| 2025-10-02 | 14.43 | $14.36 | 142228 |
| 2025-10-01 | 14.48 | $14.35 | 104200 |
| 2025-09-30 | 14.53 | $14.49 | 123427 |
| 2025-09-29 | 14.56 | $14.50 | 82934 |
| 2025-09-26 | 14.59 | $14.53 | 110400 |
| 2025-09-25 | 14.61 | $14.52 | 71900 |
| 2025-09-24 | 14.64 | $14.56 | 102226 |
| 2025-09-23 | 14.67 | $14.66 | 46600 |
| 2025-09-22 | 14.67 | $14.64 | 63642 |
| 2025-09-19 | 14.68 | $14.65 | 46638 |
| 2025-09-18 | 14.69 | $14.65 | 67837 |
| 2025-09-17 | 14.70 | $14.68 | 89800 |
| 2025-09-16 | 14.70 | $14.68 | 50339 |
| 2025-09-15 | 14.70 | $14.70 | 110006 |
| 2025-09-12 | 14.69 | $14.71 | 67347 |
| 2025-09-11 | 14.68 | $14.74 | 74600 |
| 2025-09-10 | 14.66 | $14.72 | 219527 |
| 2025-09-09 | 14.63 | $14.74 | 108148 |
| 2025-09-08 | 14.60 | $14.70 | 122330 |
| 2025-09-05 | 14.57 | $14.58 | 76200 |
| 2025-09-04 | 14.58 | $14.56 | 73147 |
| 2025-09-03 | 14.59 | $14.53 | 68747 |
| 2025-09-02 | 14.61 | $14.56 | 80200 |
| 2025-08-29 | 14.63 | $14.65 | 84900 |
| 2025-08-28 | 14.62 | $14.68 | 116724 |
| 2025-08-27 | 14.61 | $14.64 | 66325 |
| 2025-08-26 | 14.60 | $14.67 | 88444 |
| 2025-08-25 | 14.59 | $14.57 | 216344 |
| 2025-08-22 | 14.60 | $14.62 | 211100 |
| 2025-08-21 | 14.60 | $14.53 | 167500 |
| 2025-08-20 | 14.63 | $14.63 | 144536 |
| 2025-08-19 | 14.63 | $14.70 | 96247 |
| 2025-08-18 | 14.61 | $14.67 | 59500 |
| 2025-08-15 | 14.60 | $14.60 | 39100 |
| 2025-08-14 | 14.60 | $14.66 | 47600 |
| 2025-08-13 | 14.59 | $14.67 | 78021 |
| 2025-08-12 | 14.58 | $14.60 | 75000 |
| 2025-08-11 | 14.58 | $14.57 | 112448 |
| 2025-08-08 | 14.60 | $14.57 | 50800 |
| 2025-08-07 | 14.61 | $14.60 | 44600 |
| 2025-08-06 | 14.63 | $14.64 | 63934 |
| 2025-08-05 | 14.63 | $14.57 | 31733 |
| 2025-08-04 | 14.66 | $14.61 | 45920 |
| 2025-08-01 | 14.67 | $14.51 | 114900 |
| 2025-07-31 | 14.73 | $14.62 | 75833 |
| 2025-07-30 | 14.76 | $14.79 | 41224 |
| 2025-07-29 | 14.75 | $14.84 | 43235 |
| 2025-07-28 | 14.71 | $14.77 | 129821 |
| 2025-07-25 | 14.69 | $14.66 | 86100 |
| 2025-07-24 | 14.70 | $14.72 | 51322 |
| 2025-07-23 | 14.68 | $14.66 | 45800 |
| 2025-07-22 | 14.69 | $14.66 | 68500 |
| 2025-07-21 | 14.70 | $14.67 | 87833 |
| 2025-07-18 | 14.70 | $14.86 | 245700 |
| 2025-07-17 | 14.65 | $14.62 | 81400 |
| 2025-07-16 | 14.65 | $14.56 | 60442 |
| 2025-07-15 | 14.68 | $14.61 | 74600 |
| 2025-07-14 | 14.70 | $14.61 | 74400 |
| 2025-07-11 | 14.72 | $14.59 | 54100 |
| 2025-07-10 | 14.75 | $14.63 | 61026 |
| 2025-07-09 | 14.77 | $14.66 | 49328 |
| 2025-07-08 | 14.79 | $14.67 | 60743 |
| 2025-07-07 | 14.80 | $14.70 | 66400 |
| 2025-07-03 | 14.81 | $14.76 | 39900 |
| 2025-07-02 | 14.79 | $14.75 | 42619 |
| 2025-07-01 | 14.78 | $14.75 | 65000 |
| 2025-06-30 | 14.76 | $14.85 | 47000 |
| 2025-06-27 | 14.70 | $14.84 | 74600 |
| 2025-06-26 | 14.62 | $14.79 | 76800 |
| 2025-06-25 | 14.55 | $14.64 | 128617 |
| 2025-06-24 | 14.50 | $14.59 | 97900 |
| 2025-06-23 | 14.46 | $14.49 | 46000 |
| 2025-06-20 | 14.45 | $14.45 | 62636 |
| 2025-06-18 | 14.43 | $14.40 | 35400 |
| 2025-06-17 | 14.44 | $14.41 | 55703 |
| 2025-06-16 | 14.44 | $14.43 | 56400 |
| 2025-06-13 | 14.43 | $14.36 | 54337 |
| 2025-06-12 | 14.44 | $14.40 | 50201 |
| 2025-06-11 | 14.44 | $14.38 | 54300 |
| 2025-06-10 | 14.44 | $14.39 | 77800 |
| 2025-06-09 | 14.44 | $14.39 | 65606 |
| 2025-06-06 | 14.45 | $14.42 | 51828 |
| 2025-06-05 | 14.43 | $14.42 | 180017 |
| 2025-06-04 | 14.42 | $14.42 | 117507 |
| 2025-06-03 | 14.40 | $14.36 | 116700 |
| 2025-06-02 | 14.40 | $14.29 | 98800 |
| 2025-05-30 | 14.41 | $14.39 | 68113 |
| 2025-05-29 | 14.39 | $14.42 | 85716 |
| 2025-05-28 | 14.36 | $14.36 | 108600 |
| 2025-05-27 | 14.34 | $14.40 | 441700 |
| 2025-05-23 | 14.31 | $14.24 | 85500 |
| 2025-05-22 | 14.31 | $14.21 | 57140 |
| 2025-05-21 | 14.32 | $14.17 | 66800 |
| 2025-05-20 | 14.35 | $14.29 | 92500 |
| 2025-05-19 | 14.34 | $14.27 | 58507 |
| 2025-05-16 | 14.33 | $14.31 | 80836 |
| 2025-05-15 | 14.31 | $14.25 | 195812 |
| 2025-05-14 | 14.30 | $14.29 | 79600 |
| 2025-05-13 | 14.28 | $14.35 | 76936 |
| 2025-05-12 | 14.23 | $14.31 | 99546 |
| 2025-05-09 | 14.18 | $14.16 | 84600 |
| 2025-05-08 | 14.16 | $14.06 | 79332 |
| 2025-05-07 | 14.17 | $14.11 | 60634 |
| 2025-05-06 | 14.17 | $14.08 | 44400 |
| 2025-05-05 | 14.18 | $14.15 | 42428 |
| 2025-05-02 | 14.16 | $14.20 | 36400 |
| 2025-05-01 | 14.12 | $14.11 | 47100 |
| 2025-04-30 | 14.10 | $14.20 | 116100 |
| 2025-04-29 | 14.05 | $14.21 | 71800 |
| 2025-04-28 | 13.98 | $14.19 | 83915 |
| 2025-04-25 | 13.90 | $14.22 | 82600 |
| 2025-04-24 | 13.80 | $14.21 | 92912 |
| 2025-04-23 | 13.68 | $13.97 | 75332 |
| 2025-04-22 | 13.61 | $13.87 | 56425 |
| 2025-04-21 | 13.57 | $13.73 | 134841 |
| 2025-04-17 | 13.56 | $13.79 | 47730 |
| 2025-04-16 | 13.53 | $13.71 | 139109 |
| 2025-04-15 | 13.52 | $13.76 | 47146 |
| 2025-04-14 | 13.50 | $13.62 | 169227 |
| 2025-04-11 | 13.53 | $13.60 | 96935 |
| 2025-04-10 | 13.58 | $13.58 | 150439 |
| 2025-04-09 | 13.64 | $13.83 | 262600 |
| 2025-04-08 | 13.65 | $13.47 | 230044 |
| 2025-04-07 | 13.77 | $13.21 | 194800 |
| 2025-04-04 | 14.01 | $13.33 | 381845 |
| 2025-04-03 | 14.27 | $14.03 | 168047 |
| 2025-04-02 | 14.36 | $14.27 | 58500 |
| 2025-04-01 | 14.40 | $14.29 | 49300 |
| 2025-03-31 | 14.44 | $14.45 | 72600 |
| 2025-03-28 | 14.44 | $14.47 | 31800 |
| 2025-03-27 | 14.43 | $14.49 | 29643 |
| 2025-03-26 | 14.42 | $14.49 | 75443 |
| 2025-03-25 | 14.40 | $14.52 | 46000 |
| 2025-03-24 | 14.37 | $14.48 | 80420 |
| 2025-03-21 | 14.35 | $14.41 | 52300 |
| 2025-03-20 | 14.34 | $14.38 | 65803 |
| 2025-03-19 | 14.35 | $14.42 | 43800 |
| 2025-03-18 | 14.34 | $14.36 | 59041 |
| 2025-03-17 | 14.36 | $14.36 | 63018 |
| 2025-03-14 | 14.37 | $14.32 | 55200 |
| 2025-03-13 | 14.41 | $14.31 | 51400 |
| 2025-03-12 | 14.46 | $14.42 | 89400 |
| 2025-03-11 | 14.48 | $14.42 | 54444 |
| 2025-03-10 | 14.51 | $14.42 | 80000 |
| 2025-03-07 | 14.55 | $14.50 | 53218 |
| 2025-03-06 | 14.57 | $14.51 | 51000 |
| 2025-03-05 | 14.60 | $14.52 | 43724 |
| 2025-03-04 | 14.62 | $14.54 | 71600 |
| 2025-03-03 | 14.65 | $14.58 | 48630 |
| 2025-02-28 | 14.67 | $14.71 | 70400 |
| 2025-02-27 | 14.65 | $14.72 | 94139 |
| 2025-02-26 | 14.62 | $14.70 | 73600 |
| 2025-02-25 | 14.59 | $14.64 | 84525 |
| 2025-02-24 | 14.57 | $14.60 | 80304 |
| 2025-02-21 | 14.57 | $14.56 | 85400 |
| 2025-02-20 | 14.57 | $14.60 | 241200 |
| 2025-02-19 | 14.57 | $14.53 | 97704 |
| 2025-02-18 | 14.58 | $14.51 | 229923 |
| 2025-02-14 | 14.61 | $14.55 | 104100 |
| 2025-02-13 | 14.63 | $14.54 | 93122 |
| 2025-02-12 | 14.65 | $14.56 | 78900 |
| 2025-02-11 | 14.67 | $14.59 | 69232 |
| 2025-02-10 | 14.69 | $14.66 | 42021 |
| 2025-02-07 | 14.69 | $14.65 | 88300 |
| 2025-02-06 | 14.70 | $14.66 | 80500 |
| 2025-02-05 | 14.70 | $14.64 | 73726 |
| 2025-02-04 | 14.70 | $14.65 | 54600 |
| 2025-02-03 | 14.70 | $14.67 | 127000 |
| 2025-01-31 | 14.70 | $14.80 | 99700 |
| 2025-01-30 | 14.65 | $14.70 | 53118 |
| 2025-01-29 | 14.62 | $14.64 | 127410 |
| 2025-01-28 | 14.60 | $14.62 | 116800 |
| 2025-01-27 | 14.59 | $14.60 | 122712 |
| 2025-01-24 | 14.58 | $14.68 | 137023 |
| 2025-01-23 | 14.54 | $14.65 | 73448 |
| 2025-01-22 | 14.50 | $14.60 | 73400 |
| 2025-01-21 | 14.47 | $14.57 | 89641 |
| 2025-01-17 | 14.45 | $14.50 | 110400 |
| 2025-01-16 | 14.44 | $14.40 | 641200 |
| 2025-01-15 | 14.46 | $14.62 | 82000 |
| 2025-01-14 | 14.42 | $14.52 | 72706 |
| 2025-01-13 | 14.40 | $14.41 | 84400 |
| 2025-01-10 | 14.42 | $14.41 | 127427 |
| 2025-01-08 | 14.43 | $14.46 | 66400 |
| 2025-01-07 | 14.44 | $14.44 | 75328 |
| 2025-01-06 | 14.46 | $14.47 | 132500 |
| 2025-01-03 | 14.47 | $14.47 | 75424 |
| 2025-01-02 | 14.49 | $14.41 | 116300 |
| 2024-12-31 | 14.53 | $14.48 | 203144 |
| 2024-12-30 | 14.55 | $14.50 | 184106 |
| 2024-12-27 | 14.58 | $14.53 | 210747 |
| 2024-12-26 | 14.61 | $14.61 | 180304 |
| 2024-12-24 | 14.61 | $14.69 | 61048 |
| 2024-12-23 | 14.59 | $14.62 | 129416 |
| 2024-12-20 | 14.59 | $14.65 | 138100 |
| 2024-12-19 | 14.58 | $14.43 | 118722 |
| 2024-12-18 | 14.64 | $14.53 | 146400 |
| 2024-12-17 | 14.68 | $14.69 | 167500 |
| 2024-12-16 | 14.68 | $14.71 | 167705 |
| 2024-12-13 | 14.68 | $14.65 | 82700 |
| 2024-12-12 | 14.69 | $14.69 | 102100 |
| 2024-12-11 | 14.69 | $14.71 | 146400 |
| 2024-12-10 | 14.69 | $14.59 | 183718 |
| 2024-12-09 | 14.72 | $14.63 | 111826 |
| 2024-12-06 | 14.75 | $14.62 | 223900 |
| 2024-12-05 | 14.79 | $14.68 | 185400 |
| 2024-12-04 | 14.82 | $14.72 | 183200 |
| 2024-12-03 | 14.84 | $14.81 | 97800 |
| 2024-12-02 | 14.84 | $14.85 | 58400 |
| 2024-11-29 | 14.82 | $14.92 | 25900 |
| 2024-11-27 | 14.77 | $14.84 | 92836 |
| 2024-11-26 | 14.74 | $14.73 | 186300 |
| 2024-11-25 | 14.73 | $14.82 | 86300 |
| 2024-11-22 | 14.70 | $14.89 | 71200 |
| 2024-11-21 | 14.64 | $14.72 | 88300 |
| 2024-11-20 | 14.61 | $14.65 | 39500 |
| 2024-11-19 | 14.61 | $14.68 | 53400 |
| 2024-11-18 | 14.59 | $14.66 | 78600 |
| 2024-11-15 | 14.58 | $14.56 | 41400 |
| 2024-11-14 | 14.60 | $14.58 | 46622 |
| 2024-11-13 | 14.61 | $14.69 | 97121 |
| 2024-11-12 | 14.60 | $14.60 | 113120 |
| 2024-11-11 | 14.61 | $14.77 | 54400 |
| 2024-11-08 | 14.58 | $14.85 | 109200 |
| 2024-11-07 | 14.51 | $14.64 | 74027 |
| 2024-11-06 | 14.49 | $14.55 | 53121 |
| 2024-11-05 | 14.50 | $14.48 | 87900 |
| 2024-11-04 | 14.54 | $14.45 | 130616 |
| 2024-11-01 | 14.60 | $14.55 | 57328 |
| 2024-10-31 | 14.64 | $14.67 | 54600 |
| 2024-10-30 | 14.65 | $14.66 | 48200 |
| 2024-10-29 | 14.67 | $14.63 | 95712 |
| 2024-10-28 | 14.71 | $14.74 | 65248 |
| 2024-10-25 | 14.72 | $14.74 | 78200 |
| 2024-10-24 | 14.73 | $14.68 | 64900 |
| 2024-10-23 | 14.77 | $14.60 | 111600 |
| 2024-10-22 | 14.84 | $14.71 | 185100 |
| 2024-10-21 | 14.90 | $14.82 | 57400 |
| 2024-10-18 | 14.93 | $14.89 | 64215 |
| 2024-10-17 | 14.94 | $14.89 | 65800 |
| 2024-10-16 | 14.96 | $14.91 | 45619 |
| 2024-10-15 | 14.98 | $14.92 | 74823 |
| 2024-10-14 | 14.99 | $14.96 | 54800 |
| 2024-10-11 | 15.00 | $14.97 | 41600 |
| 2024-10-10 | 15.00 | $14.99 | 100433 |
| 2024-10-09 | 15.00 | $14.95 | 95732 |
| 2024-10-08 | 15.00 | $14.91 | 64536 |
| 2024-10-07 | 15.02 | $14.96 | 81900 |
| 2024-10-04 | 15.03 | $15.00 | 58800 |
| 2024-10-03 | 15.03 | $15.01 | 77200 |
| 2024-10-02 | 15.02 | $15.01 | 60300 |
| 2024-10-01 | 15.01 | $15.02 | 126300 |
| 2024-09-30 | 14.99 | $15.12 | 93200 |
| 2024-09-27 | 14.93 | $14.96 | 96100 |
| 2024-09-26 | 14.92 | $15.00 | 75300 |
| 2024-09-25 | 14.88 | $14.92 | 117655 |
| 2024-09-24 | 14.86 | $14.89 | 153900 |
| 2024-09-23 | 14.85 | $14.84 | 121700 |
| 2024-09-20 | 14.85 | $14.91 | 61200 |
| 2024-09-19 | 14.83 | $14.91 | 76700 |
| 2024-09-18 | 14.80 | $14.91 | 55033 |
| 2024-09-17 | 14.76 | $14.80 | 82600 |
| 2024-09-16 | 14.75 | $14.81 | 57500 |
| 2024-09-13 | 14.74 | $14.77 | 76400 |
| 2024-09-12 | 14.74 | $14.71 | 85010 |
| 2024-09-11 | 14.75 | $14.67 | 98340 |
| 2024-09-10 | 14.79 | $14.71 | 154300 |
| 2024-09-09 | 14.81 | $14.72 | 107100 |
| 2024-09-06 | 14.84 | $14.70 | 90237 |
| 2024-09-05 | 14.88 | $14.84 | 63800 |
| 2024-09-04 | 14.88 | $14.77 | 68700 |
| 2024-09-03 | 14.91 | $14.79 | 67509 |
| 2024-08-30 | 14.93 | $15.00 | 99236 |
| 2024-08-29 | 14.89 | $14.92 | 85200 |
| 2024-08-28 | 14.86 | $14.85 | 72437 |
| 2024-08-27 | 14.85 | $14.95 | 113000 |
| 2024-08-26 | 14.80 | $14.94 | 78220 |
| 2024-08-23 | 14.75 | $14.82 | 130400 |
| 2024-08-22 | 14.72 | $14.71 | 88700 |
| 2024-08-21 | 14.72 | $14.77 | 99104 |
| 2024-08-20 | 14.70 | $14.76 | 57037 |
| 2024-08-19 | 14.68 | $14.78 | 102530 |
| 2024-08-16 | 14.65 | $14.65 | 72500 |
| 2024-08-15 | 14.65 | $14.63 | 83534 |
| 2024-08-14 | 14.65 | $14.68 | 70600 |
| 2024-08-13 | 14.64 | $14.66 | 79700 |
| 2024-08-12 | 14.64 | $14.65 | 55800 |
| 2024-08-09 | 14.64 | $14.63 | 69512 |
| 2024-08-08 | 14.64 | $14.59 | 90149 |
| 2024-08-07 | 14.66 | $14.60 | 125631 |
| 2024-08-06 | 14.67 | $14.44 | 95730 |
| 2024-08-05 | 14.74 | $14.37 | 132502 |
| 2024-08-02 | 14.84 | $14.72 | 95610 |
| 2024-08-01 | 14.86 | $14.76 | 68511 |
| 2024-07-31 | 14.86 | $14.90 | 122800 |
| 2024-07-30 | 14.82 | $14.76 | 66000 |
| 2024-07-29 | 14.81 | $14.75 | 77115 |
| 2024-07-26 | 14.79 | $14.77 | 95212 |
| 2024-07-25 | 14.77 | $14.74 | 90647 |
| 2024-07-24 | 14.74 | $14.65 | 102400 |
| 2024-07-23 | 14.74 | $14.73 | 61300 |
| 2024-07-22 | 14.71 | $14.58 | 79749 |
| 2024-07-19 | 14.72 | $14.67 | 461224 |
| 2024-07-18 | 14.70 | $14.62 | 117726 |
| 2024-07-17 | 14.68 | $14.51 | 105700 |
| 2024-07-16 | 14.70 | $14.76 | 134315 |
| 2024-07-15 | 14.63 | $14.76 | 123312 |
| 2024-07-12 | 14.55 | $14.65 | 81201 |
| 2024-07-11 | 14.48 | $14.55 | 68600 |
| 2024-07-10 | 14.43 | $14.44 | 97400 |
| 2024-07-09 | 14.40 | $14.63 | 507522 |
| 2024-07-08 | 14.30 | $14.33 | 56837 |
| 2024-07-05 | 14.27 | $14.34 | 47600 |
| 2024-07-03 | 14.24 | $14.22 | 49442 |
| 2024-07-02 | 14.23 | $14.20 | 106100 |
| 2024-07-01 | 14.22 | $14.20 | 95534 |
| 2024-06-28 | 14.22 | $14.32 | 69111 |
| 2024-06-27 | 14.17 | $14.29 | 84000 |
| 2024-06-26 | 14.12 | $14.24 | 134900 |
| 2024-06-25 | 14.08 | $14.23 | 145700 |
| 2024-06-24 | 14.03 | $14.16 | 76700 |
| 2024-06-21 | 14.00 | $14.12 | 160909 |
| 2024-06-20 | 13.97 | $14.02 | 163120 |
| 2024-06-18 | 13.96 | $14.01 | 145400 |
| 2024-06-17 | 13.96 | $14.03 | 55100 |
| 2024-06-14 | 13.95 | $14.06 | 92233 |
| 2024-06-13 | 13.94 | $14.03 | 113348 |
| 2024-06-12 | 13.93 | $14.03 | 111534 |
| 2024-06-11 | 13.92 | $13.98 | 92727 |
| 2024-06-10 | 13.93 | $13.93 | 71300 |
| 2024-06-07 | 13.96 | $13.92 | 89700 |
| 2024-06-06 | 13.99 | $13.96 | 84319 |
| 2024-06-05 | 14.03 | $13.98 | 239448 |
| 2024-06-04 | 14.07 | $13.97 | 157018 |
| 2024-06-03 | 14.12 | $13.94 | 112218 |
| 2024-05-31 | 14.19 | $14.10 | 72239 |
| 2024-05-30 | 14.22 | $14.04 | 134500 |
| 2024-05-29 | 14.29 | $14.06 | 148000 |
| 2024-05-28 | 14.36 | $14.17 | 149534 |
| 2024-05-24 | 14.41 | $14.30 | 172847 |
| 2024-05-23 | 14.43 | $14.32 | 79403 |
| 2024-05-22 | 14.45 | $14.37 | 65114 |
| 2024-05-21 | 14.45 | $14.48 | 67537 |
| 2024-05-20 | 14.42 | $14.46 | 79500 |
| 2024-05-17 | 14.39 | $14.39 | 34600 |
| 2024-05-16 | 14.37 | $14.40 | 95200 |
| 2024-05-15 | 14.34 | $14.50 | 153000 |
| 2024-05-14 | 14.27 | $14.31 | 55427 |
| 2024-05-13 | 14.25 | $14.30 | 90400 |
| 2024-05-10 | 14.23 | $14.23 | 95200 |
| 2024-05-09 | 14.22 | $14.26 | 75200 |
| 2024-05-08 | 14.20 | $14.28 | 62704 |
| 2024-05-07 | 14.18 | $14.26 | 61000 |
| 2024-05-06 | 14.15 | $14.23 | 77400 |
| 2024-05-03 | 14.12 | $14.23 | 59844 |
| 2024-05-02 | 14.09 | $14.06 | 80300 |
| 2024-05-01 | 14.11 | $14.13 | 65417 |
| 2024-04-30 | 14.11 | $14.16 | 105600 |
| 2024-04-29 | 14.10 | $14.28 | 103345 |
| 2024-04-26 | 14.06 | $14.13 | 105234 |
| 2024-04-25 | 14.05 | $14.05 | 161700 |
| 2024-04-24 | 14.06 | $14.16 | 160900 |
| 2024-04-23 | 14.05 | $14.20 | 163320 |
| 2024-04-22 | 14.02 | $14.08 | 83745 |
| 2024-04-19 | 14.02 | $14.06 | 103412 |
| 2024-04-18 | 14.04 | $14.11 | 95610 |
| 2024-04-17 | 14.04 | $14.07 | 118300 |
| 2024-04-16 | 14.06 | $13.99 | 100700 |
| 2024-04-15 | 14.11 | $14.08 | 281033 |
| 2024-04-12 | 14.14 | $14.05 | 137928 |
| 2024-04-11 | 14.19 | $14.04 | 309100 |
| 2024-04-10 | 14.25 | $14.24 | 118900 |
| 2024-04-09 | 14.27 | $14.37 | 129800 |
| 2024-04-08 | 14.25 | $14.27 | 95600 |
| 2024-04-05 | 14.25 | $14.21 | 70246 |
| 2024-04-04 | 14.28 | $14.16 | 122000 |
| 2024-04-03 | 14.33 | $14.26 | 96200 |
| 2024-04-02 | 14.36 | $14.25 | 76244 |
| 2024-04-01 | 14.40 | $14.35 | 95849 |
| 2024-03-28 | 14.42 | $14.54 | 100836 |
| 2024-03-27 | 14.38 | $14.54 | 106626 |
| 2024-03-26 | 14.34 | $14.49 | 207800 |
| 2024-03-25 | 14.29 | $14.28 | 199837 |
| 2024-03-22 | 14.31 | $14.27 | 189400 |
| 2024-03-21 | 14.33 | $14.33 | 137700 |
| 2024-03-20 | 14.34 | $14.31 | 276300 |
| 2024-03-19 | 14.36 | $14.32 | 76010 |
| 2024-03-18 | 14.37 | $14.34 | 115319 |
| 2024-03-15 | 14.39 | $14.38 | 140700 |
| 2024-03-14 | 14.39 | $14.30 | 166616 |
| 2024-03-13 | 14.42 | $14.38 | 83900 |
| 2024-03-12 | 14.43 | $14.39 | 142235 |
| 2024-03-11 | 14.44 | $14.39 | 103448 |
| 2024-03-08 | 14.45 | $14.41 | 119700 |
| 2024-03-07 | 14.46 | $14.32 | 132245 |
| 2024-03-06 | 14.49 | $14.31 | 166600 |
| 2024-03-05 | 14.54 | $14.36 | 222500 |
| 2024-03-04 | 14.57 | $14.33 | 202228 |
| 2024-03-01 | 14.62 | $14.52 | 191100 |
| 2024-02-29 | 14.62 | $14.65 | 525443 |
| 2024-02-28 | 14.57 | $14.57 | 264600 |
| 2024-02-27 | 14.53 | $14.50 | 159714 |
| 2024-02-26 | 14.51 | $14.46 | 141610 |
| 2024-02-23 | 14.49 | $14.54 | 118006 |
| 2024-02-22 | 14.44 | $14.54 | 239700 |
| 2024-02-21 | 14.37 | $14.43 | 288310 |
| 2024-02-20 | 14.32 | $14.28 | 284226 |
| 2024-02-16 | 14.31 | $14.39 | 205117 |
| 2024-02-15 | 14.26 | $14.30 | 143100 |
| 2024-02-14 | 14.22 | $14.23 | 171300 |
| 2024-02-13 | 14.19 | $14.20 | 197700 |
| 2024-02-12 | 14.17 | $14.23 | 321820 |
| 2024-02-09 | 14.13 | $14.14 | 72605 |
| 2024-02-08 | 14.11 | $14.19 | 77200 |
| 2024-02-07 | 14.06 | $14.20 | 72428 |
| 2024-02-06 | 14.01 | $14.05 | 116700 |
| 2024-02-05 | 13.98 | $13.95 | 132322 |
| 2024-02-02 | 13.99 | $14.02 | 201600 |
| 2024-02-01 | 13.97 | $14.03 | 155700 |
| 2024-01-31 | 13.94 | $14.18 | 221700 |
| 2024-01-30 | 13.85 | $13.97 | 109000 |
| 2024-01-29 | 13.82 | $13.93 | 155000 |
| 2024-01-26 | 13.79 | $13.93 | 161500 |
| 2024-01-25 | 13.76 | $13.88 | 146900 |
| 2024-01-24 | 13.73 | $13.78 | 147046 |
| 2024-01-23 | 13.73 | $13.74 | 127805 |
| 2024-01-22 | 13.74 | $13.74 | 225947 |
| 2024-01-19 | 13.76 | $13.69 | 605640 |
| 2024-01-18 | 13.80 | $13.70 | 141600 |
| 2024-01-17 | 13.84 | $13.67 | 114600 |
| 2024-01-16 | 13.90 | $13.76 | 218800 |
| 2024-01-12 | 13.95 | $13.91 | 176500 |
| 2024-01-11 | 13.96 | $13.98 | 95246 |
| 2024-01-10 | 13.95 | $13.96 | 191000 |
| 2024-01-09 | 13.94 | $13.91 | 167600 |
| 2024-01-08 | 13.94 | $13.92 | 104426 |
| 2024-01-05 | 13.94 | $13.89 | 207600 |
| 2024-01-04 | 13.95 | $13.82 | 99400 |
| 2024-01-03 | 13.98 | $13.81 | 64313 |
| 2024-01-02 | 14.02 | $13.81 | 79305 |
| 2023-12-29 | 14.06 | $13.93 | 166101 |
| 2023-12-28 | 14.07 | $13.98 | 203200 |
| 2023-12-27 | 14.07 | $13.97 | 275000 |
| 2023-12-26 | 14.07 | $14.07 | 228600 |
| 2023-12-22 | 14.04 | $14.04 | 129925 |
| 2023-12-21 | 14.00 | $13.99 | 124400 |
| 2023-12-20 | 13.97 | $13.95 | 117030 |
| 2023-12-19 | 13.94 | $13.95 | 129700 |
| 2023-12-18 | 13.90 | $13.93 | 85800 |
| 2023-12-15 | 13.86 | $13.97 | 114746 |
| 2023-12-14 | 13.79 | $13.94 | 239500 |
| 2023-12-13 | 13.72 | $13.72 | 142739 |
| 2023-12-12 | 13.69 | $13.60 | 128700 |
| 2023-12-11 | 13.70 | $13.60 | 147427 |
| 2023-12-08 | 13.71 | $13.65 | 83100 |
| 2023-12-07 | 13.70 | $13.64 | 197000 |
| 2023-12-06 | 13.69 | $13.61 | 212417 |
| 2023-12-05 | 13.69 | $13.57 | 194012 |
| 2023-12-04 | 13.69 | $13.53 | 172223 |
| 2023-12-01 | 13.71 | $13.58 | 152900 |
| 2023-11-30 | 13.71 | $13.58 | 114400 |
| 2023-11-29 | 13.70 | $13.68 | 62345 |
| 2023-11-28 | 13.66 | $13.57 | 125900 |
| 2023-11-27 | 13.65 | $13.62 | 80641 |
| 2023-11-24 | 13.61 | $13.58 | 80300 |
| 2023-11-22 | 13.57 | $13.57 | 129600 |
| 2023-11-21 | 13.53 | $13.58 | 172105 |
| 2023-11-20 | 13.47 | $13.55 | 110100 |
| 2023-11-17 | 13.40 | $13.48 | 102212 |
| 2023-11-16 | 13.34 | $13.40 | 79656 |
| 2023-11-15 | 13.29 | $13.29 | 88600 |
| 2023-11-14 | 13.26 | $13.36 | 102736 |
| 2023-11-13 | 13.21 | $13.15 | 54000 |
| 2023-11-10 | 13.20 | $13.16 | 106549 |
| 2023-11-09 | 13.19 | $13.08 | 76500 |
| 2023-11-08 | 13.20 | $13.29 | 77200 |
| 2023-11-07 | 13.14 | $13.35 | 76122 |
| 2023-11-06 | 13.06 | $13.27 | 54000 |
| 2023-11-03 | 12.97 | $13.44 | 127346 |
| 2023-11-02 | 12.82 | $13.22 | 95248 |
| 2023-11-01 | 12.71 | $12.83 | 158300 |
| 2023-10-31 | 12.69 | $12.81 | 189100 |
| 2023-10-30 | 12.68 | $12.68 | 83000 |
| 2023-10-27 | 12.71 | $12.73 | 77400 |
| 2023-10-26 | 12.74 | $12.77 | 93919 |
| 2023-10-25 | 12.76 | $12.77 | 90205 |
| 2023-10-24 | 12.79 | $12.80 | 125300 |
| 2023-10-23 | 12.82 | $12.87 | 49300 |
| 2023-10-20 | 12.84 | $12.80 | 77500 |
| 2023-10-19 | 12.88 | $12.82 | 47000 |
| 2023-10-18 | 12.94 | $12.96 | 89000 |
| 2023-10-17 | 12.96 | $12.95 | 72640 |
| 2023-10-16 | 12.99 | $13.00 | 76000 |
| 2023-10-13 | 13.01 | $12.98 | 79330 |
| 2023-10-12 | 13.05 | $13.06 | 71306 |
| 2023-10-11 | 13.07 | $13.16 | 52739 |
| 2023-10-10 | 13.07 | $13.26 | 67500 |
| 2023-10-09 | 13.04 | $13.24 | 62300 |
| 2023-10-06 | 13.01 | $13.12 | 180109 |
| 2023-10-05 | 13.01 | $12.93 | 81900 |
| 2023-10-04 | 13.08 | $12.98 | 65229 |
| 2023-10-03 | 13.15 | $12.98 | 88300 |
| 2023-10-02 | 13.24 | $13.06 | 105100 |
| 2023-09-29 | 13.33 | $13.32 | 107200 |
| 2023-09-28 | 13.35 | $13.38 | 200300 |
| 2023-09-27 | 13.36 | $13.34 | 183405 |
| 2023-09-26 | 13.39 | $13.39 | 106822 |
| 2023-09-25 | 13.41 | $13.39 | 83000 |
| 2023-09-22 | 13.44 | $13.40 | 51737 |
| 2023-09-21 | 13.47 | $13.35 | 230900 |
| 2023-09-20 | 13.52 | $13.57 | 63219 |
| 2023-09-19 | 13.52 | $13.55 | 54607 |
| 2023-09-18 | 13.52 | $13.55 | 68600 |
| 2023-09-15 | 13.53 | $13.59 | 47600 |
| 2023-09-14 | 13.52 | $13.52 | 30500 |
| 2023-09-13 | 13.54 | $13.53 | 79400 |
| 2023-09-12 | 13.56 | $13.55 | 65036 |
| 2023-09-11 | 13.58 | $13.52 | 40913 |
| 2023-09-08 | 13.61 | $13.53 | 37800 |
| 2023-09-07 | 13.64 | $13.52 | 43638 |
| 2023-09-06 | 13.69 | $13.59 | 53800 |
| 2023-09-05 | 13.73 | $13.64 | 54500 |
| 2023-09-01 | 13.76 | $13.70 | 57019 |
| 2023-08-31 | 13.77 | $13.75 | 126100 |
| 2023-08-30 | 13.78 | $13.87 | 63314 |
| 2023-08-29 | 13.74 | $13.87 | 70125 |
| 2023-08-28 | 13.70 | $13.77 | 112749 |
| 2023-08-25 | 13.68 | $13.70 | 44700 |
| 2023-08-24 | 13.68 | $13.61 | 87400 |
| 2023-08-23 | 13.71 | $13.75 | 100700 |
| 2023-08-22 | 13.70 | $13.66 | 68727 |
| 2023-08-21 | 13.71 | $13.67 | 77600 |
| 2023-08-18 | 13.73 | $13.63 | 56100 |
| 2023-08-17 | 13.76 | $13.60 | 48516 |
| 2023-08-16 | 13.80 | $13.76 | 41300 |
| 2023-08-15 | 13.81 | $13.79 | 60900 |
| 2023-08-14 | 13.81 | $13.83 | 64300 |
| 2023-08-11 | 13.79 | $13.78 | 67520 |
| 2023-08-10 | 13.79 | $13.83 | 95743 |
| 2023-08-09 | 13.77 | $13.77 | 51200 |
| 2023-08-08 | 13.76 | $13.75 | 50810 |
| 2023-08-07 | 13.75 | $13.76 | 82000 |
| 2023-08-04 | 13.74 | $13.68 | 63500 |
| 2023-08-03 | 13.76 | $13.59 | 53023 |
| 2023-08-02 | 13.80 | $13.64 | 76030 |
| 2023-08-01 | 13.84 | $13.72 | 49604 |
| 2023-07-31 | 13.86 | $14.00 | 164206 |
| 2023-07-28 | 13.80 | $13.86 | 79800 |
| 2023-07-27 | 13.76 | $13.71 | 80900 |
| 2023-07-26 | 13.76 | $13.88 | 126601 |
| 2023-07-25 | 13.71 | $13.79 | 104100 |
| 2023-07-24 | 13.67 | $13.73 | 80500 |
| 2023-07-21 | 13.64 | $13.60 | 422400 |
| 2023-07-20 | 13.65 | $13.67 | 110700 |
| 2023-07-19 | 13.64 | $13.72 | 134500 |
| 2023-07-18 | 13.61 | $13.64 | 121531 |
| 2023-07-17 | 13.59 | $13.62 | 123500 |
| 2023-07-14 | 13.58 | $13.56 | 92446 |
| 2023-07-13 | 13.59 | $13.66 | 127135 |
| 2023-07-12 | 13.57 | $13.67 | 85808 |
| 2023-07-11 | 13.54 | $13.55 | 70100 |
| 2023-07-10 | 13.54 | $13.49 | 55700 |
| 2023-07-07 | 13.57 | $13.46 | 37335 |
| 2023-07-06 | 13.60 | $13.46 | 56732 |
| 2023-07-05 | 13.65 | $13.54 | 92725 |
| 2023-07-03 | 13.68 | $13.62 | 39515 |
| 2023-06-30 | 13.69 | $13.72 | 93000 |
| 2023-06-29 | 13.68 | $13.69 | 76700 |
| 2023-06-28 | 13.67 | $13.79 | 71800 |
| 2023-06-27 | 13.62 | $13.66 | 69946 |
| 2023-06-26 | 13.60 | $13.62 | 96400 |
| 2023-06-23 | 13.60 | $13.59 | 52700 |
| 2023-06-22 | 13.60 | $13.57 | 54700 |
| 2023-06-21 | 13.61 | $13.59 | 60200 |
| 2023-06-20 | 13.62 | $13.60 | 83138 |
| 2023-06-16 | 13.62 | $13.59 | 117200 |
| 2023-06-15 | 13.63 | $13.68 | 98800 |
| 2023-06-14 | 13.62 | $13.73 | 90800 |
| 2023-06-13 | 13.58 | $13.69 | 96300 |
| 2023-06-12 | 13.55 | $13.56 | 109431 |
| 2023-06-09 | 13.56 | $13.64 | 55500 |
| 2023-06-08 | 13.54 | $13.65 | 61410 |
| 2023-06-07 | 13.52 | $13.58 | 81444 |
| 2023-06-06 | 13.51 | $13.63 | 28100 |
| 2023-06-05 | 13.49 | $13.58 | 34660 |
| 2023-06-02 | 13.48 | $13.58 | 66500 |
| 2023-06-01 | 13.47 | $13.51 | 29800 |
| 2023-05-31 | 13.48 | $13.52 | 124734 |
| 2023-05-30 | 13.50 | $13.57 | 40648 |
| 2023-05-26 | 13.50 | $13.54 | 44600 |
| 2023-05-25 | 13.52 | $13.47 | 103500 |
| 2023-05-24 | 13.57 | $13.51 | 122801 |
| 2023-05-23 | 13.61 | $13.63 | 117349 |
| 2023-05-22 | 13.63 | $13.65 | 50400 |
| 2023-05-19 | 13.65 | $13.64 | 73400 |
| 2023-05-18 | 13.67 | $13.75 | 70000 |
| 2023-05-17 | 13.67 | $13.68 | 63114 |
| 2023-05-16 | 13.70 | $13.63 | 77820 |
| 2023-05-15 | 13.74 | $13.69 | 85900 |
| 2023-05-12 | 13.78 | $13.69 | 45200 |
| 2023-05-11 | 13.82 | $13.73 | 69800 |
| 2023-05-10 | 13.87 | $13.79 | 80541 |
| 2023-05-09 | 13.90 | $13.78 | 35600 |
| 2023-05-08 | 13.95 | $13.85 | 54811 |
| 2023-05-05 | 13.99 | $13.91 | 34819 |
| 2023-05-04 | 14.01 | $13.79 | 23700 |
| 2023-05-03 | 14.08 | $13.90 | 50808 |
| 2023-05-02 | 14.13 | $14.00 | 55010 |
| 2023-05-01 | 14.15 | $13.98 | 45528 |
| 2023-04-28 | 14.19 | $14.12 | 70912 |
| 2023-04-27 | 14.18 | $14.13 | 67316 |
| 2023-04-26 | 14.17 | $13.97 | 57033 |
| 2023-04-25 | 14.21 | $14.09 | 163200 |
| 2023-04-24 | 14.22 | $14.14 | 55138 |
| 2023-04-21 | 14.21 | $14.05 | 52700 |
| 2023-04-20 | 14.22 | $14.22 | 242400 |
| 2023-04-19 | 14.18 | $14.19 | 156500 |
| 2023-04-18 | 14.13 | $14.25 | 125500 |
| 2023-04-17 | 14.06 | $14.24 | 86537 |
| 2023-04-14 | 13.97 | $14.12 | 49300 |
| 2023-04-13 | 13.90 | $14.12 | 81900 |
| 2023-04-12 | 13.81 | $13.97 | 39614 |
| 2023-04-11 | 13.75 | $13.81 | 82200 |
| 2023-04-10 | 13.73 | $13.71 | 35700 |
| 2023-04-06 | 13.74 | $13.60 | 88242 |
| 2023-04-05 | 13.78 | $13.75 | 39500 |
| 2023-04-04 | 13.79 | $13.87 | 49039 |
| 2023-04-03 | 13.75 | $13.90 | 66600 |
| 2023-03-31 | 13.71 | $13.96 | 58516 |
| 2023-03-30 | 13.63 | $13.91 | 54810 |
| 2023-03-29 | 13.56 | $13.86 | 61600 |
| 2023-03-28 | 13.48 | $13.61 | 54500 |
| 2023-03-27 | 13.47 | $13.66 | 109200 |
| 2023-03-24 | 13.45 | $13.59 | 27601 |
| 2023-03-23 | 13.45 | $13.63 | 116300 |
| 2023-03-22 | 13.44 | $13.64 | 38800 |
| 2023-03-21 | 13.42 | $13.70 | 53000 |
| 2023-03-20 | 13.39 | $13.53 | 41802 |
| 2023-03-17 | 13.41 | $13.49 | 42907 |
| 2023-03-16 | 13.45 | $13.74 | 157100 |
| 2023-03-15 | 13.43 | $13.35 | 115135 |
| 2023-03-14 | 13.53 | $13.50 | 83700 |
| 2023-03-13 | 13.61 | $13.29 | 280600 |
| 2023-03-10 | 13.78 | $13.54 | 96418 |
| 2023-03-09 | 13.91 | $13.72 | 46100 |
| 2023-03-08 | 14.01 | $13.97 | 42036 |
| 2023-03-07 | 14.06 | $13.96 | 74545 |
| 2023-03-06 | 14.13 | $14.13 | 24416 |
| 2023-03-03 | 14.16 | $14.12 | 44035 |
| 2023-03-02 | 14.20 | $14.01 | 76700 |
| 2023-03-01 | 14.28 | $14.18 | 49641 |
| 2023-02-28 | 14.33 | $14.46 | 107134 |
| 2023-02-27 | 14.30 | $14.40 | 51700 |
| 2023-02-24 | 14.29 | $14.32 | 89000 |
| 2023-02-23 | 14.30 | $14.38 | 61300 |
| 2023-02-22 | 14.29 | $14.18 | 90339 |
| 2023-02-21 | 14.35 | $14.08 | 86424 |
| 2023-02-17 | 14.45 | $14.39 | 106131 |
| 2023-02-16 | 14.47 | $14.33 | 39803 |
| 2023-02-15 | 14.52 | $14.46 | 106006 |
| 2023-02-14 | 14.54 | $14.45 | 69800 |
| 2023-02-13 | 14.56 | $14.44 | 65700 |
| 2023-02-10 | 14.59 | $14.36 | 48828 |
| 2023-02-09 | 14.65 | $14.42 | 89641 |
| 2023-02-08 | 14.71 | $14.41 | 98518 |
| 2023-02-07 | 14.77 | $14.54 | 125717 |
| 2023-02-06 | 14.80 | $14.66 | 75523 |
| 2023-02-03 | 14.81 | $14.78 | 86524 |
| 2023-02-02 | 14.77 | $14.87 | 104300 |
| 2023-02-01 | 14.68 | $14.62 | 117725 |
| 2023-01-31 | 14.66 | $14.71 | 102600 |
| 2023-01-30 | 14.60 | $14.57 | 65300 |
| 2023-01-27 | 14.57 | $14.54 | 56600 |
| 2023-01-26 | 14.54 | $14.48 | 133909 |
| 2023-01-25 | 14.51 | $14.43 | 113500 |
| 2023-01-24 | 14.50 | $14.39 | 118800 |
| 2023-01-23 | 14.49 | $14.32 | 207745 |
| 2023-01-20 | 14.50 | $14.35 | 319700 |
| 2023-01-19 | 14.49 | $14.41 | 60600 |
| 2023-01-18 | 14.47 | $14.56 | 98703 |
| 2023-01-17 | 14.38 | $14.55 | 153500 |
| 2023-01-13 | 14.28 | $14.68 | 231200 |
| 2023-01-12 | 14.11 | $14.50 | 84100 |
| 2023-01-11 | 13.96 | $14.43 | 140600 |
| 2023-01-10 | 13.80 | $14.18 | 139100 |
| 2023-01-09 | 13.68 | $14.01 | 114406 |
| 2023-01-06 | 13.60 | $13.93 | 103000 |
| 2023-01-05 | 13.52 | $13.63 | 83525 |
| 2023-01-04 | 13.52 | $13.73 | 137100 |
| 2023-01-03 | 13.49 | $13.54 | 154427 |
| 2022-12-30 | 13.53 | $13.48 | 272838 |
| 2022-12-29 | 13.59 | $13.50 | 276444 |
| 2022-12-28 | 13.66 | $13.51 | 300603 |
| 2022-12-27 | 13.74 | $13.66 | 276101 |
| 2022-12-23 | 13.80 | $13.82 | 127433 |
| 2022-12-22 | 13.82 | $13.78 | 120110 |
| 2022-12-21 | 13.86 | $13.77 | 135811 |
| 2022-12-20 | 13.91 | $13.71 | 133603 |
| 2022-12-19 | 14.00 | $13.82 | 165303 |
| 2022-12-16 | 14.07 | $13.95 | 109115 |
| 2022-12-15 | 14.11 | $14.02 | 192859 |
| 2022-12-14 | 14.15 | $14.08 | 236604 |
| 2022-12-13 | 14.17 | $14.07 | 249135 |
| 2022-12-12 | 14.19 | $13.98 | 219840 |
| 2022-12-09 | 14.26 | $13.92 | 82121 |
| 2022-12-08 | 14.35 | $14.04 | 181507 |
| 2022-12-07 | 14.42 | $14.18 | 88403 |
| 2022-12-06 | 14.47 | $14.26 | 100400 |
| 2022-12-05 | 14.49 | $14.34 | 177800 |
| 2022-12-02 | 14.49 | $14.38 | 92800 |
| 2022-12-01 | 14.47 | $14.45 | 97744 |
| 2022-11-30 | 14.43 | $14.68 | 223706 |
| 2022-11-29 | 14.30 | $14.30 | 109420 |
| 2022-11-28 | 14.25 | $14.25 | 238500 |
| 2022-11-25 | 14.22 | $14.21 | 44817 |
| 2022-11-23 | 14.18 | $14.23 | 122700 |
| 2022-11-22 | 14.13 | $14.25 | 205006 |
| 2022-11-21 | 14.06 | $13.99 | 163413 |
| 2022-11-18 | 14.05 | $13.94 | 205813 |
| 2022-11-17 | 14.05 | $13.90 | 143000 |
| 2022-11-16 | 14.07 | $13.93 | 117700 |
| 2022-11-15 | 14.08 | $14.03 | 122639 |
| 2022-11-14 | 14.06 | $13.98 | 93000 |
| 2022-11-11 | 14.05 | $14.06 | 82300 |
| 2022-11-10 | 14.01 | $14.13 | 114449 |
| 2022-11-09 | 13.93 | $13.76 | 321145 |
| 2022-11-08 | 13.95 | $14.00 | 187600 |
| 2022-11-07 | 13.91 | $13.99 | 67432 |
| 2022-11-04 | 13.85 | $13.86 | 69816 |
| 2022-11-03 | 13.82 | $13.79 | 97214 |
| 2022-11-02 | 13.81 | $13.78 | 108400 |
| 2022-11-01 | 13.79 | $13.90 | 88725 |
| 2022-10-31 | 13.74 | $13.86 | 127236 |
| 2022-10-28 | 13.68 | $13.89 | 53600 |
| 2022-10-27 | 13.61 | $13.81 | 135900 |
| 2022-10-26 | 13.55 | $13.81 | 84100 |
| 2022-10-25 | 13.47 | $13.71 | 86035 |
| 2022-10-24 | 13.41 | $13.54 | 132700 |
| 2022-10-21 | 13.39 | $13.57 | 201100 |
| 2022-10-20 | 13.37 | $13.49 | 134800 |
| 2022-10-19 | 13.37 | $13.57 | 167000 |
| 2022-10-18 | 13.34 | $13.72 | 108000 |
| 2022-10-17 | 13.27 | $13.53 | 96725 |
| 2022-10-14 | 13.25 | $13.24 | 139200 |
| 2022-10-13 | 13.33 | $13.47 | 209800 |
| 2022-10-12 | 13.35 | $13.45 | 158110 |
| 2022-10-11 | 13.39 | $13.43 | 170000 |
| 2022-10-10 | 13.45 | $13.42 | 76200 |
| 2022-10-07 | 13.53 | $13.62 | 125000 |
| 2022-10-06 | 13.57 | $13.88 | 79307 |
| 2022-10-05 | 13.55 | $13.99 | 68000 |
| 2022-10-04 | 13.49 | $14.04 | 147200 |
| 2022-10-03 | 13.41 | $13.54 | 101300 |
| 2022-09-30 | 13.49 | $13.47 | 136826 |
| 2022-09-29 | 13.61 | $13.57 | 158300 |
| 2022-09-28 | 13.73 | $13.93 | 94900 |
| 2022-09-27 | 13.77 | $13.60 | 121210 |
| 2022-09-26 | 13.93 | $13.68 | 78806 |
| 2022-09-23 | 14.11 | $13.94 | 85429 |
| 2022-09-22 | 14.26 | $14.13 | 138800 |
| 2022-09-21 | 14.38 | $14.28 | 87842 |
| 2022-09-20 | 14.49 | $14.37 | 71149 |
| 2022-09-19 | 14.60 | $14.70 | 53200 |
| 2022-09-16 | 14.63 | $14.66 | 38310 |
| 2022-09-15 | 14.68 | $14.75 | 95322 |
| 2022-09-14 | 14.72 | $14.77 | 61400 |
| 2022-09-13 | 14.77 | $14.70 | 65627 |
| 2022-09-12 | 14.86 | $14.95 | 103712 |
| 2022-09-09 | 14.89 | $14.95 | 72918 |
| 2022-09-08 | 14.93 | $15.00 | 63446 |
| 2022-09-07 | 14.97 | $14.95 | 92821 |
| 2022-09-06 | 15.03 | $14.92 | 61549 |
| 2022-09-02 | 15.12 | $14.92 | 112719 |
| 2022-09-01 | 15.24 | $14.82 | 110400 |
| 2022-08-31 | 15.41 | $15.20 | 105600 |
| 2022-08-30 | 15.50 | $15.16 | 113500 |
| 2022-08-29 | 15.62 | $15.38 | 67200 |
| 2022-08-26 | 15.70 | $15.52 | 94300 |
| 2022-08-25 | 15.75 | $15.67 | 88022 |
| 2022-08-24 | 15.77 | $15.50 | 63419 |
| 2022-08-23 | 15.84 | $15.55 | 102800 |
| 2022-08-22 | 15.90 | $15.56 | 82500 |
| 2022-08-19 | 15.98 | $15.56 | 69915 |
| 2022-08-18 | 16.07 | $15.61 | 99700 |
| 2022-08-17 | 16.15 | $15.70 | 67400 |
| 2022-08-16 | 16.22 | $16.06 | 137500 |
| 2022-08-15 | 16.19 | $16.08 | 81300 |
| 2022-08-12 | 16.14 | $16.06 | 126327 |
| 2022-08-11 | 16.07 | $16.07 | 79648 |
| 2022-08-10 | 15.98 | $16.07 | 108021 |
| 2022-08-09 | 15.87 | $15.73 | 80646 |
| 2022-08-08 | 15.83 | $15.58 | 58600 |
| 2022-08-05 | 15.82 | $15.64 | 57620 |
| 2022-08-04 | 15.79 | $15.85 | 99744 |
| 2022-08-03 | 15.68 | $15.75 | 66501 |
| 2022-08-02 | 15.57 | $15.54 | 39300 |
| 2022-08-01 | 15.50 | $15.54 | 68900 |
| 2022-07-29 | 15.41 | $15.51 | 109429 |
| 2022-07-28 | 15.31 | $15.34 | 97600 |
| 2022-07-27 | 15.23 | $15.34 | 114000 |
| 2022-07-26 | 15.13 | $15.24 | 109200 |
| 2022-07-25 | 15.04 | $15.22 | 68118 |
| 2022-07-22 | 14.93 | $15.17 | 48234 |
| 2022-07-21 | 14.81 | $15.09 | 152809 |
| 2022-07-20 | 14.68 | $14.61 | 226500 |
| 2022-07-19 | 14.69 | $14.66 | 110745 |
| 2022-07-18 | 14.67 | $14.27 | 309800 |
| 2022-07-15 | 14.78 | $15.08 | 451415 |
| 2022-07-14 | 14.65 | $14.82 | 127305 |
| 2022-07-13 | 14.58 | $14.83 | 82500 |
| 2022-07-12 | 14.49 | $14.82 | 83828 |
| 2022-07-11 | 14.38 | $14.49 | 153118 |
| 2022-07-08 | 14.36 | $14.48 | 141000 |
| 2022-07-07 | 14.34 | $14.56 | 112800 |
| 2022-07-06 | 14.29 | $14.42 | 75600 |
| 2022-07-05 | 14.28 | $14.46 | 64800 |
| 2022-07-01 | 14.25 | $14.59 | 136625 |
| 2022-06-30 | 14.19 | $14.53 | 129000 |
| 2022-06-29 | 14.13 | $14.41 | 88000 |
| 2022-06-28 | 14.11 | $14.36 | 90406 |
| 2022-06-27 | 14.10 | $14.35 | 71307 |
| 2022-06-24 | 14.10 | $14.49 | 117224 |
| 2022-06-23 | 14.06 | $14.12 | 107802 |
| 2022-06-22 | 14.14 | $14.15 | 90400 |
| 2022-06-21 | 14.24 | $14.10 | 146900 |
| 2022-06-17 | 14.38 | $13.93 | 110400 |
| 2022-06-16 | 14.62 | $13.81 | 199600 |
| 2022-06-15 | 14.95 | $14.47 | 164800 |
| 2022-06-14 | 15.14 | $14.30 | 130900 |
| 2022-06-13 | 15.44 | $14.59 | 156339 |
| 2022-06-10 | 15.71 | $15.22 | 91700 |
| 2022-06-09 | 15.83 | $15.46 | 131200 |
| 2022-06-08 | 15.91 | $15.81 | 142244 |
| 2022-06-07 | 15.90 | $15.91 | 141600 |
| 2022-06-06 | 15.84 | $15.87 | 161800 |
| 2022-06-03 | 15.79 | $15.97 | 125232 |
| 2022-06-02 | 15.69 | $16.04 | 109500 |
| 2022-06-01 | 15.55 | $15.90 | 87700 |
| 2022-05-31 | 15.42 | $16.07 | 145300 |
| 2022-05-27 | 15.21 | $16.00 | 89900 |
| 2022-05-26 | 14.99 | $15.74 | 163300 |
| 2022-05-25 | 14.80 | $15.41 | 130200 |
| 2022-05-24 | 14.68 | $15.25 | 90700 |
| 2022-05-23 | 14.59 | $15.41 | 238000 |
| 2022-05-20 | 14.45 | $14.88 | 407100 |
| 2022-05-19 | 14.45 | $14.63 | 86100 |
| 2022-05-18 | 14.54 | $14.62 | 211500 |
| 2022-05-17 | 14.67 | $14.95 | 274620 |
| 2022-05-16 | 14.74 | $14.67 | 96600 |
| 2022-05-13 | 14.91 | $14.71 | 110235 |
| 2022-05-12 | 15.13 | $14.79 | 143008 |
| 2022-05-11 | 15.38 | $14.96 | 176547 |
| 2022-05-10 | 15.64 | $15.21 | 206827 |
| 2022-05-09 | 15.88 | $15.17 | 664606 |
| 2022-05-06 | 16.20 | $16.01 | 139300 |
| 2022-05-05 | 16.33 | $16.11 | 136400 |
| 2022-05-04 | 16.45 | $16.39 | 163100 |
| 2022-05-03 | 16.52 | $16.34 | 64104 |
| 2022-05-02 | 16.63 | $16.35 | 53700 |
| 2022-04-29 | 16.76 | $16.54 | 58500 |
| 2022-04-28 | 16.86 | $16.75 | 142335 |
| 2022-04-27 | 16.92 | $16.80 | 154100 |
| 2022-04-26 | 16.98 | $16.84 | 87800 |
| 2022-04-25 | 17.04 | $16.99 | 64300 |
| 2022-04-22 | 17.06 | $16.97 | 109300 |
| 2022-04-21 | 17.11 | $17.07 | 83000 |
| 2022-04-20 | 17.13 | $17.01 | 98000 |
| 2022-04-19 | 17.17 | $17.06 | 150300 |
| 2022-04-18 | 17.21 | $17.03 | 76526 |
| 2022-04-14 | 17.27 | $17.10 | 81600 |
| 2022-04-13 | 17.32 | $17.22 | 125600 |
| 2022-04-12 | 17.35 | $17.47 | 162300 |
| 2022-04-11 | 17.30 | $17.15 | 130100 |
| 2022-04-08 | 17.35 | $17.26 | 74821 |
| 2022-04-07 | 17.37 | $17.25 | 84819 |
| 2022-04-06 | 17.40 | $17.26 | 102500 |
| 2022-04-05 | 17.43 | $17.42 | 249439 |
| 2022-04-04 | 17.42 | $17.72 | 104000 |
| 2022-04-01 | 17.31 | $17.44 | 144746 |
| 2022-03-31 | 17.27 | $17.41 | 121900 |
| 2022-03-30 | 17.23 | $17.45 | 210200 |
| 2022-03-29 | 17.18 | $17.49 | 203000 |
| 2022-03-28 | 17.10 | $17.08 | 169300 |
| 2022-03-25 | 17.14 | $17.07 | 184200 |
| 2022-03-24 | 17.19 | $17.28 | 110600 |
| 2022-03-23 | 17.20 | $17.26 | 71736 |
| 2022-03-22 | 17.21 | $17.30 | 143937 |
| 2022-03-21 | 17.22 | $17.39 | 130848 |
| 2022-03-18 | 17.21 | $17.52 | 104200 |
| 2022-03-17 | 17.16 | $17.36 | 118100 |
| 2022-03-16 | 17.16 | $17.20 | 86900 |
| 2022-03-15 | 17.21 | $17.08 | 80726 |
| 2022-03-14 | 17.32 | $17.04 | 106947 |
| 2022-03-11 | 17.47 | $17.39 | 92300 |
| 2022-03-10 | 17.54 | $17.50 | 94700 |
| 2022-03-09 | 17.60 | $17.54 | 391334 |
| 2022-03-08 | 17.67 | $17.63 | 109340 |
| 2022-03-07 | 17.73 | $17.75 | 129800 |
| 2022-03-04 | 17.76 | $17.92 | 66404 |
| 2022-03-03 | 17.76 | $18.18 | 59219 |
| 2022-03-02 | 17.68 | $18.08 | 98800 |
| 2022-03-01 | 17.62 | $17.80 | 120500 |
| 2022-02-28 | 17.65 | $17.98 | 134527 |
| 2022-02-25 | 17.62 | $17.87 | 138809 |
| 2022-02-24 | 17.64 | $17.66 | 296748 |
| 2022-02-23 | 17.74 | $17.94 | 124800 |
| 2022-02-22 | 17.77 | $17.94 | 114233 |
| 2022-02-18 | 17.82 | $17.99 | 154100 |
| 2022-02-17 | 17.88 | $17.89 | 207500 |
| 2022-02-16 | 17.99 | $18.05 | 184900 |
| 2022-02-15 | 18.08 | $18.07 | 169800 |
| 2022-02-14 | 18.20 | $18.09 | 286733 |
| 2022-02-11 | 18.34 | $18.40 | 182401 |
| 2022-02-10 | 18.42 | $18.50 | 94300 |
| 2022-02-09 | 18.50 | $18.58 | 182646 |
| 2022-02-08 | 18.58 | $18.49 | 171923 |
| 2022-02-07 | 18.70 | $18.48 | 143125 |
| 2022-02-04 | 18.87 | $18.78 | 110100 |
| 2022-02-03 | 18.99 | $18.83 | 115300 |
| 2022-02-02 | 19.12 | $19.11 | 117929 |
| 2022-02-01 | 19.20 | $19.24 | 75344 |
| 2022-01-31 | 19.26 | $19.28 | 57600 |
| 2022-01-28 | 19.32 | $19.42 | 64517 |
| 2022-01-27 | 19.36 | $19.41 | 64623 |
| 2022-01-26 | 19.42 | $19.57 | 80821 |
| 2022-01-25 | 19.45 | $19.13 | 118225 |
| 2022-01-24 | 19.62 | $19.15 | 176404 |
| 2022-01-21 | 19.83 | $19.49 | 497808 |
| 2022-01-20 | 19.99 | $19.61 | 185532 |
| 2022-01-19 | 20.14 | $19.92 | 150200 |
| 2022-01-18 | 20.22 | $19.87 | 172400 |
| 2022-01-14 | 20.35 | $20.01 | 96600 |
| 2022-01-13 | 20.45 | $20.25 | 127100 |
| 2022-01-12 | 20.50 | $20.32 | 95105 |
| 2022-01-11 | 20.54 | $20.75 | 76134 |
| 2022-01-10 | 20.45 | $20.43 | 40030 |
| 2022-01-07 | 20.45 | $20.43 | 30300 |
| 2022-01-06 | 20.43 | $20.34 | 101800 |
| 2022-01-05 | 20.45 | $20.59 | 32627 |
| 2022-01-04 | 20.39 | $20.57 | 61200 |
| 2022-01-03 | 20.32 | $20.50 | 60700 |
| 2021-12-31 | 20.26 | $20.22 | 53824 |
| 2021-12-30 | 20.27 | $20.43 | 99416 |
| 2021-12-29 | 20.22 | $20.39 | 50606 |
| 2021-12-28 | 20.18 | $20.54 | 94809 |
| 2021-12-27 | 20.08 | $20.44 | 119026 |
| 2021-12-23 | 19.98 | $20.28 | 72800 |
| 2021-12-22 | 19.93 | $19.96 | 175328 |
| 2021-12-21 | 19.96 | $19.89 | 192817 |
| 2021-12-20 | 20.03 | $19.70 | 109000 |
| 2021-12-17 | 20.18 | $20.21 | 56400 |
| 2021-12-16 | 20.20 | $20.17 | 83400 |
| 2021-12-15 | 20.24 | $20.24 | 70000 |
| 2021-12-14 | 20.27 | $20.30 | 76901 |
| 2021-12-13 | 20.28 | $20.43 | 42900 |
| 2021-12-10 | 20.26 | $20.35 | 72100 |
| 2021-12-09 | 20.27 | $20.31 | 44800 |
| 2021-12-08 | 20.29 | $20.29 | 81800 |
| 2021-12-07 | 20.32 | $20.38 | 43418 |
| 2021-12-06 | 20.34 | $20.35 | 40300 |
| 2021-12-03 | 20.37 | $20.40 | 30226 |
| 2021-12-02 | 20.40 | $20.41 | 103500 |
| 2021-12-01 | 20.42 | $20.34 | 69635 |
| 2021-11-30 | 20.48 | $20.26 | 99719 |
| 2021-11-29 | 20.58 | $20.58 | 55915 |
| 2021-11-26 | 20.60 | $20.48 | 25522 |
| 2021-11-24 | 20.66 | $20.53 | 32910 |
| 2021-11-23 | 20.72 | $20.48 | 182000 |
| 2021-11-22 | 20.80 | $20.74 | 55846 |
| 2021-11-19 | 20.83 | $20.86 | 77816 |
| 2021-11-18 | 20.81 | $20.87 | 79326 |
| 2021-11-17 | 20.79 | $20.74 | 136600 |
| 2021-11-16 | 20.81 | $20.68 | 93645 |
| 2021-11-15 | 20.85 | $20.72 | 82031 |
| 2021-11-12 | 20.89 | $20.79 | 65700 |
| 2021-11-11 | 20.91 | $20.90 | 40345 |
| 2021-11-10 | 20.90 | $20.76 | 57700 |
| 2021-11-09 | 20.93 | $21.04 | 71937 |
| 2021-11-08 | 20.88 | $20.95 | 61506 |
| 2021-11-05 | 20.84 | $20.87 | 32143 |
| 2021-11-04 | 20.82 | $20.91 | 105400 |
| 2021-11-03 | 20.78 | $20.71 | 71940 |
| 2021-11-02 | 20.80 | $20.69 | 156538 |
| 2021-11-01 | 20.82 | $20.79 | 92600 |
| 2021-10-29 | 20.82 | $20.94 | 107700 |
| 2021-10-28 | 20.76 | $20.88 | 66300 |
| 2021-10-27 | 20.72 | $20.72 | 66900 |
| 2021-10-26 | 20.71 | $20.64 | 142200 |
| 2021-10-25 | 20.73 | $20.74 | 72200 |
| 2021-10-22 | 20.72 | $20.75 | 59700 |
| 2021-10-21 | 20.70 | $20.80 | 63147 |
| 2021-10-20 | 20.67 | $20.71 | 70944 |
| 2021-10-19 | 20.65 | $20.67 | 34900 |
| 2021-10-18 | 20.64 | $20.55 | 85712 |
| 2021-10-15 | 20.67 | $20.82 | 74200 |
| 2021-10-14 | 20.62 | $20.76 | 42239 |
| 2021-10-13 | 20.58 | $20.74 | 64100 |
| 2021-10-12 | 20.53 | $20.42 | 63310 |
| 2021-10-11 | 20.58 | $20.45 | 108000 |
| 2021-10-08 | 20.62 | $20.60 | 71445 |
| 2021-10-07 | 20.63 | $20.73 | 42400 |
| 2021-10-06 | 20.60 | $20.77 | 64133 |
| 2021-10-05 | 20.55 | $20.54 | 70100 |
| 2021-10-04 | 20.56 | $20.47 | 63911 |
| 2021-10-01 | 20.59 | $20.55 | 43237 |
| 2021-09-30 | 20.61 | $20.55 | 66808 |
| 2021-09-29 | 20.63 | $20.37 | 83500 |
| 2021-09-28 | 20.71 | $20.58 | 87700 |
| 2021-09-27 | 20.75 | $21.06 | 142338 |
| 2021-09-24 | 20.63 | $20.63 | 63133 |
| 2021-09-23 | 20.63 | $20.62 | 65600 |
| 2021-09-22 | 20.63 | $20.66 | 71300 |
| 2021-09-21 | 20.62 | $20.62 | 77117 |
| 2021-09-20 | 20.61 | $20.42 | 66200 |
| 2021-09-17 | 20.67 | $20.60 | 54600 |
| 2021-09-16 | 20.68 | $20.62 | 56000 |
| 2021-09-15 | 20.69 | $20.69 | 36422 |
| 2021-09-14 | 20.67 | $20.67 | 55229 |
| 2021-09-13 | 20.66 | $20.74 | 46000 |
| 2021-09-10 | 20.62 | $20.63 | 45308 |
| 2021-09-09 | 20.60 | $20.46 | 36231 |
| 2021-09-08 | 20.64 | $20.46 | 64300 |
| 2021-09-07 | 20.68 | $20.40 | 99833 |
| 2021-09-03 | 20.74 | $20.61 | 84500 |
| 2021-09-02 | 20.76 | $20.70 | 153937 |
| 2021-09-01 | 20.74 | $20.67 | 116827 |
| 2021-08-31 | 20.72 | $20.80 | 130616 |
| 2021-08-30 | 20.66 | $20.90 | 105912 |
| 2021-08-27 | 20.55 | $20.68 | 61400 |
| 2021-08-26 | 20.49 | $20.72 | 73515 |
| 2021-08-25 | 20.39 | $20.72 | 129600 |
| 2021-08-24 | 20.28 | $20.50 | 133132 |
| 2021-08-23 | 20.21 | $20.18 | 81900 |
| 2021-08-20 | 20.22 | $20.21 | 39500 |
| 2021-08-19 | 20.23 | $20.21 | 45700 |
| 2021-08-18 | 20.24 | $20.25 | 80414 |
| 2021-08-17 | 20.24 | $20.22 | 43834 |
| 2021-08-16 | 20.25 | $20.25 | 74800 |
| 2021-08-13 | 20.26 | $20.17 | 44748 |
| 2021-08-12 | 20.28 | $20.17 | 88729 |
| 2021-08-11 | 20.32 | $20.25 | 36502 |
| 2021-08-10 | 20.33 | $20.34 | 35900 |
| 2021-08-09 | 20.32 | $20.31 | 48740 |
| 2021-08-06 | 20.32 | $20.19 | 47516 |
| 2021-08-05 | 20.35 | $20.29 | 34500 |
| 2021-08-04 | 20.36 | $20.33 | 90221 |
| 2021-08-03 | 20.35 | $20.34 | 60800 |
| 2021-08-02 | 20.34 | $20.47 | 135113 |
| 2021-07-30 | 20.29 | $20.21 | 81508 |
| 2021-07-29 | 20.30 | $20.24 | 86600 |
| 2021-07-28 | 20.30 | $20.29 | 101200 |
| 2021-07-27 | 20.29 | $20.25 | 123636 |
| 2021-07-26 | 20.29 | $20.24 | 83043 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.05
2026-07-24
Close Price
$13.57
Vol: 59196
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.68
Average
47.95
Maximum
70.36
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 50.05 | $13.57 | 59196 |
| 2026-07-23 | 47.60 | $13.52 | 118200 |
| 2026-07-22 | 51.89 | $13.60 | 33900 |
| 2026-07-21 | 55.46 | $13.66 | 68908 |
| 2026-07-20 | 53.44 | $13.62 | 38400 |
| 2026-07-17 | 51.87 | $13.59 | 205019 |
| 2026-07-16 | 51.87 | $13.59 | 130700 |
| 2026-07-15 | 52.40 | $13.60 | 45300 |
| 2026-07-14 | 52.40 | $13.60 | 58200 |
| 2026-07-13 | 49.13 | $13.53 | 54413 |
| 2026-07-10 | 49.13 | $13.53 | 48200 |
| 2026-07-09 | 49.57 | $13.54 | 88435 |
| 2026-07-08 | 48.70 | $13.52 | 110540 |
| 2026-07-07 | 53.05 | $13.62 | 83414 |
| 2026-07-06 | 47.72 | $13.50 | 83527 |
| 2026-07-02 | 51.92 | $13.59 | 87525 |
| 2026-07-01 | 52.91 | $13.61 | 76134 |
| 2026-06-30 | 57.57 | $13.70 | 153302 |
| 2026-06-29 | 59.23 | $13.73 | 62039 |
| 2026-06-26 | 56.87 | $13.67 | 76200 |
| 2026-06-25 | 54.81 | $13.62 | 67534 |
| 2026-06-24 | 52.65 | $13.57 | 117800 |
| 2026-06-23 | 50.87 | $13.53 | 95100 |
| 2026-06-22 | 50.87 | $13.53 | 93900 |
| 2026-06-18 | 52.20 | $13.56 | 61610 |
| 2026-06-17 | 50.57 | $13.52 | 58006 |
| 2026-06-16 | 50.57 | $13.52 | 48638 |
| 2026-06-15 | 47.75 | $13.45 | 47700 |
| 2026-06-12 | 47.34 | $13.44 | 56012 |
| 2026-06-11 | 44.88 | $13.38 | 129944 |
| 2026-06-10 | 43.64 | $13.35 | 40002 |
| 2026-06-09 | 44.27 | $13.37 | 70232 |
| 2026-06-08 | 42.69 | $13.33 | 93600 |
| 2026-06-05 | 39.42 | $13.25 | 128133 |
| 2026-06-04 | 41.98 | $13.34 | 135200 |
| 2026-06-03 | 39.49 | $13.28 | 496200 |
| 2026-06-02 | 47.56 | $13.53 | 94146 |
| 2026-06-01 | 48.70 | $13.56 | 107200 |
| 2026-05-29 | 61.19 | $13.83 | 97600 |
| 2026-05-28 | 58.17 | $13.75 | 98700 |
| 2026-05-27 | 56.15 | $13.70 | 101900 |
| 2026-05-26 | 54.90 | $13.67 | 48100 |
| 2026-05-22 | 51.87 | $13.60 | 88820 |
| 2026-05-21 | 50.05 | $13.56 | 48515 |
| 2026-05-20 | 47.20 | $13.50 | 50431 |
| 2026-05-19 | 44.18 | $13.44 | 95800 |
| 2026-05-18 | 44.99 | $13.46 | 61025 |
| 2026-05-15 | 42.47 | $13.41 | 87700 |
| 2026-05-14 | 47.43 | $13.53 | 55600 |
| 2026-05-13 | 45.93 | $13.50 | 71400 |
| 2026-05-12 | 43.90 | $13.46 | 160719 |
| 2026-05-11 | 44.70 | $13.48 | 69800 |
| 2026-05-08 | 45.09 | $13.49 | 81830 |
| 2026-05-07 | 45.46 | $13.50 | 77400 |
| 2026-05-06 | 47.34 | $13.55 | 146643 |
| 2026-05-05 | 46.50 | $13.53 | 100507 |
| 2026-05-04 | 45.26 | $13.50 | 41898 |
| 2026-05-01 | 47.34 | $13.56 | 34837 |
| 2026-04-30 | 54.04 | $13.73 | 61326 |
| 2026-04-29 | 50.94 | $13.65 | 88000 |
| 2026-04-28 | 50.94 | $13.65 | 141000 |
| 2026-04-27 | 51.73 | $13.67 | 105800 |
| 2026-04-24 | 51.01 | $13.65 | 70300 |
| 2026-04-23 | 49.21 | $13.60 | 126148 |
| 2026-04-22 | 49.55 | $13.61 | 129300 |
| 2026-04-21 | 48.87 | $13.59 | 164120 |
| 2026-04-20 | 51.17 | $13.66 | 100000 |
| 2026-04-17 | 55.43 | $13.78 | 66900 |
| 2026-04-16 | 51.95 | $13.67 | 112645 |
| 2026-04-15 | 52.30 | $13.68 | 121700 |
| 2026-04-14 | 51.04 | $13.64 | 100700 |
| 2026-04-13 | 47.04 | $13.52 | 123100 |
| 2026-04-10 | 43.39 | $13.42 | 74420 |
| 2026-04-09 | 46.76 | $13.53 | 56038 |
| 2026-04-08 | 44.53 | $13.47 | 101000 |
| 2026-04-07 | 43.01 | $13.43 | 56712 |
| 2026-04-06 | 41.88 | $13.40 | 134300 |
| 2026-04-02 | 37.56 | $13.29 | 143700 |
| 2026-04-01 | 41.27 | $13.43 | 76900 |
| 2026-03-31 | 44.23 | $13.53 | 130106 |
| 2026-03-30 | 31.08 | $13.25 | 85049 |
| 2026-03-27 | 35.00 | $13.39 | 163233 |
| 2026-03-26 | 39.38 | $13.52 | 67300 |
| 2026-03-25 | 45.17 | $13.66 | 98547 |
| 2026-03-24 | 37.00 | $13.53 | 112600 |
| 2026-03-23 | 33.37 | $13.48 | 127007 |
| 2026-03-20 | 28.70 | $13.42 | 238300 |
| 2026-03-19 | 32.69 | $13.53 | 196942 |
| 2026-03-18 | 32.69 | $13.53 | 78600 |
| 2026-03-17 | 33.07 | $13.54 | 66000 |
| 2026-03-16 | 30.79 | $13.51 | 117700 |
| 2026-03-13 | 22.42 | $13.41 | 287024 |
| 2026-03-12 | 22.42 | $13.41 | 188000 |
| 2026-03-11 | 23.99 | $13.47 | 146700 |
| 2026-03-10 | 24.26 | $13.48 | 169830 |
| 2026-03-09 | 25.62 | $13.53 | 113900 |
| 2026-03-06 | 29.04 | $13.64 | 193800 |
| 2026-03-05 | 31.59 | $13.71 | 104841 |
| 2026-03-04 | 34.02 | $13.77 | 84540 |
| 2026-03-03 | 32.38 | $13.75 | 156507 |
| 2026-03-02 | 34.42 | $13.80 | 45124 |
| 2026-02-27 | 39.10 | $13.90 | 57312 |
| 2026-02-26 | 39.10 | $13.90 | 101000 |
| 2026-02-25 | 41.12 | $13.94 | 111100 |
| 2026-02-24 | 43.25 | $13.98 | 91318 |
| 2026-02-23 | 39.54 | $13.93 | 57300 |
| 2026-02-20 | 46.46 | $14.05 | 35100 |
| 2026-02-19 | 44.93 | $14.03 | 98534 |
| 2026-02-18 | 46.84 | $14.06 | 88100 |
| 2026-02-17 | 50.20 | $14.11 | 116600 |
| 2026-02-13 | 49.51 | $14.10 | 54829 |
| 2026-02-12 | 43.58 | $14.02 | 115800 |
| 2026-02-11 | 49.05 | $14.10 | 73740 |
| 2026-02-10 | 49.05 | $14.10 | 78100 |
| 2026-02-09 | 52.00 | $14.14 | 100643 |
| 2026-02-06 | 47.51 | $14.08 | 83707 |
| 2026-02-05 | 47.51 | $14.08 | 123835 |
| 2026-02-04 | 47.51 | $14.08 | 68729 |
| 2026-02-03 | 45.31 | $14.05 | 60400 |
| 2026-02-02 | 47.19 | $14.08 | 90600 |
| 2026-01-30 | 54.31 | $14.18 | 38691 |
| 2026-01-29 | 54.31 | $14.18 | 104600 |
| 2026-01-28 | 54.31 | $14.18 | 116722 |
| 2026-01-27 | 54.31 | $14.18 | 132616 |
| 2026-01-26 | 54.31 | $14.18 | 92946 |
| 2026-01-23 | 56.97 | $14.22 | 87900 |
| 2026-01-22 | 54.87 | $14.18 | 36204 |
| 2026-01-21 | 53.24 | $14.15 | 96400 |
| 2026-01-20 | 49.18 | $14.08 | 102748 |
| 2026-01-16 | 54.30 | $14.16 | 142215 |
| 2026-01-15 | 52.54 | $14.13 | 66642 |
| 2026-01-14 | 53.19 | $14.14 | 98500 |
| 2026-01-13 | 57.21 | $14.20 | 70300 |
| 2026-01-12 | 56.16 | $14.18 | 113900 |
| 2026-01-09 | 54.57 | $14.15 | 65800 |
| 2026-01-08 | 51.81 | $14.10 | 90535 |
| 2026-01-07 | 48.85 | $14.05 | 54200 |
| 2026-01-06 | 48.85 | $14.05 | 62106 |
| 2026-01-05 | 47.69 | $14.03 | 96748 |
| 2026-01-02 | 45.33 | $13.99 | 85200 |
| 2025-12-31 | 49.57 | $14.07 | 156336 |
| 2025-12-30 | 51.88 | $14.11 | 148200 |
| 2025-12-29 | 51.34 | $14.10 | 200000 |
| 2025-12-26 | 54.21 | $14.15 | 175600 |
| 2025-12-24 | 51.09 | $14.09 | 113400 |
| 2025-12-23 | 46.47 | $14.01 | 292417 |
| 2025-12-22 | 47.53 | $14.03 | 155100 |
| 2025-12-19 | 45.76 | $14.00 | 233304 |
| 2025-12-18 | 43.96 | $13.97 | 129900 |
| 2025-12-17 | 40.18 | $13.91 | 254400 |
| 2025-12-16 | 41.51 | $13.94 | 180600 |
| 2025-12-15 | 43.32 | $13.98 | 206244 |
| 2025-12-12 | 40.22 | $13.93 | 192400 |
| 2025-12-11 | 41.97 | $13.97 | 145400 |
| 2025-12-10 | 43.31 | $14.00 | 152507 |
| 2025-12-09 | 41.54 | $13.97 | 118600 |
| 2025-12-08 | 42.37 | $13.99 | 148122 |
| 2025-12-05 | 48.41 | $14.12 | 111900 |
| 2025-12-04 | 47.32 | $14.10 | 300133 |
| 2025-12-03 | 45.67 | $14.07 | 186500 |
| 2025-12-02 | 45.13 | $14.06 | 112517 |
| 2025-12-01 | 43.52 | $14.03 | 110518 |
| 2025-11-28 | 52.84 | $14.22 | 33100 |
| 2025-11-26 | 51.81 | $14.20 | 119000 |
| 2025-11-25 | 48.02 | $14.13 | 169617 |
| 2025-11-24 | 41.12 | $14.02 | 114343 |
| 2025-11-21 | 29.86 | $13.88 | 209746 |
| 2025-11-20 | 27.99 | $13.86 | 275908 |
| 2025-11-19 | 29.10 | $13.89 | 154201 |
| 2025-11-18 | 30.23 | $13.92 | 143419 |
| 2025-11-17 | 31.80 | $13.96 | 117800 |
| 2025-11-14 | 32.20 | $13.97 | 172600 |
| 2025-11-13 | 35.57 | $14.05 | 180906 |
| 2025-11-12 | 41.21 | $14.16 | 166600 |
| 2025-11-11 | 40.40 | $14.15 | 41846 |
| 2025-11-10 | 39.60 | $14.14 | 80747 |
| 2025-11-07 | 38.03 | $14.12 | 43700 |
| 2025-11-06 | 37.25 | $14.11 | 81111 |
| 2025-11-05 | 38.16 | $14.13 | 65500 |
| 2025-11-04 | 39.53 | $14.16 | 106115 |
| 2025-11-03 | 38.84 | $14.15 | 110200 |
| 2025-10-31 | 45.87 | $14.29 | 65138 |
| 2025-10-30 | 45.87 | $14.29 | 57700 |
| 2025-10-29 | 47.54 | $14.32 | 63015 |
| 2025-10-28 | 48.09 | $14.33 | 82528 |
| 2025-10-27 | 48.09 | $14.33 | 99930 |
| 2025-10-24 | 46.41 | $14.30 | 86300 |
| 2025-10-23 | 40.25 | $14.20 | 63445 |
| 2025-10-22 | 38.23 | $14.17 | 54900 |
| 2025-10-21 | 33.22 | $14.10 | 91000 |
| 2025-10-20 | 33.97 | $14.12 | 149927 |
| 2025-10-17 | 32.52 | $14.10 | 80023 |
| 2025-10-16 | 33.57 | $14.13 | 152213 |
| 2025-10-15 | 35.37 | $14.18 | 107000 |
| 2025-10-14 | 34.02 | $14.16 | 56128 |
| 2025-10-13 | 35.79 | $14.21 | 60700 |
| 2025-10-10 | 32.46 | $14.16 | 75818 |
| 2025-10-09 | 35.62 | $14.25 | 125300 |
| 2025-10-08 | 38.38 | $14.32 | 46300 |
| 2025-10-07 | 37.06 | $14.30 | 61835 |
| 2025-10-06 | 33.67 | $14.25 | 256800 |
| 2025-10-03 | 30.10 | $14.20 | 208100 |
| 2025-10-02 | 35.99 | $14.36 | 142228 |
| 2025-10-01 | 35.24 | $14.35 | 104200 |
| 2025-09-30 | 41.78 | $14.49 | 123427 |
| 2025-09-29 | 42.32 | $14.50 | 82934 |
| 2025-09-26 | 43.91 | $14.53 | 110400 |
| 2025-09-25 | 43.23 | $14.52 | 71900 |
| 2025-09-24 | 45.32 | $14.56 | 102226 |
| 2025-09-23 | 51.17 | $14.66 | 46600 |
| 2025-09-22 | 49.94 | $14.64 | 63642 |
| 2025-09-19 | 50.55 | $14.65 | 46638 |
| 2025-09-18 | 50.55 | $14.65 | 67837 |
| 2025-09-17 | 52.26 | $14.68 | 89800 |
| 2025-09-16 | 52.26 | $14.68 | 50339 |
| 2025-09-15 | 53.34 | $14.70 | 110006 |
| 2025-09-12 | 53.88 | $14.71 | 67347 |
| 2025-09-11 | 55.45 | $14.74 | 74600 |
| 2025-09-10 | 54.61 | $14.72 | 219527 |
| 2025-09-09 | 55.61 | $14.74 | 108148 |
| 2025-09-08 | 54.01 | $14.70 | 122330 |
| 2025-09-05 | 48.76 | $14.58 | 76200 |
| 2025-09-04 | 47.82 | $14.56 | 73147 |
| 2025-09-03 | 46.41 | $14.53 | 68747 |
| 2025-09-02 | 47.63 | $14.56 | 80200 |
| 2025-08-29 | 51.49 | $14.65 | 84900 |
| 2025-08-28 | 52.84 | $14.68 | 116724 |
| 2025-08-27 | 51.22 | $14.64 | 66325 |
| 2025-08-26 | 52.51 | $14.67 | 88444 |
| 2025-08-25 | 48.39 | $14.57 | 216344 |
| 2025-08-22 | 50.47 | $14.62 | 211100 |
| 2025-08-21 | 46.55 | $14.53 | 167500 |
| 2025-08-20 | 50.79 | $14.63 | 144536 |
| 2025-08-19 | 54.07 | $14.70 | 96247 |
| 2025-08-18 | 52.83 | $14.67 | 59500 |
| 2025-08-15 | 49.83 | $14.60 | 39100 |
| 2025-08-14 | 52.55 | $14.66 | 47600 |
| 2025-08-13 | 53.01 | $14.67 | 78021 |
| 2025-08-12 | 50.11 | $14.60 | 75000 |
| 2025-08-11 | 48.83 | $14.57 | 112448 |
| 2025-08-08 | 48.83 | $14.57 | 50800 |
| 2025-08-07 | 49.99 | $14.60 | 44600 |
| 2025-08-06 | 51.54 | $14.64 | 63934 |
| 2025-08-05 | 48.91 | $14.57 | 31733 |
| 2025-08-04 | 50.40 | $14.61 | 45920 |
| 2025-08-01 | 46.53 | $14.51 | 114900 |
| 2025-07-31 | 50.65 | $14.62 | 75833 |
| 2025-07-30 | 58.24 | $14.79 | 41224 |
| 2025-07-29 | 60.79 | $14.84 | 43235 |
| 2025-07-28 | 58.37 | $14.77 | 129821 |
| 2025-07-25 | 54.15 | $14.66 | 86100 |
| 2025-07-24 | 57.15 | $14.72 | 51322 |
| 2025-07-23 | 54.77 | $14.66 | 45800 |
| 2025-07-22 | 54.77 | $14.66 | 68500 |
| 2025-07-21 | 55.23 | $14.67 | 87833 |
| 2025-07-18 | 65.15 | $14.86 | 245700 |
| 2025-07-17 | 55.57 | $14.62 | 81400 |
| 2025-07-16 | 52.47 | $14.56 | 60442 |
| 2025-07-15 | 55.54 | $14.61 | 74600 |
| 2025-07-14 | 55.54 | $14.61 | 74400 |
| 2025-07-11 | 54.58 | $14.59 | 54100 |
| 2025-07-10 | 56.92 | $14.63 | 61026 |
| 2025-07-09 | 58.71 | $14.66 | 49328 |
| 2025-07-08 | 59.30 | $14.67 | 60743 |
| 2025-07-07 | 61.05 | $14.70 | 66400 |
| 2025-07-03 | 64.67 | $14.76 | 39900 |
| 2025-07-02 | 64.34 | $14.75 | 42619 |
| 2025-07-01 | 64.34 | $14.75 | 65000 |
| 2025-06-30 | 70.36 | $14.85 | 47000 |
| 2025-06-27 | 70.10 | $14.84 | 74600 |
| 2025-06-26 | 68.77 | $14.79 | 76800 |
| 2025-06-25 | 64.22 | $14.64 | 128617 |
| 2025-06-24 | 62.49 | $14.59 | 97900 |
| 2025-06-23 | 58.70 | $14.49 | 46000 |
| 2025-06-20 | 57.06 | $14.45 | 62636 |
| 2025-06-18 | 54.92 | $14.40 | 35400 |
| 2025-06-17 | 55.44 | $14.41 | 55703 |
| 2025-06-16 | 56.47 | $14.43 | 56400 |
| 2025-06-13 | 53.62 | $14.36 | 54337 |
| 2025-06-12 | 55.59 | $14.40 | 50201 |
| 2025-06-11 | 54.80 | $14.38 | 54300 |
| 2025-06-10 | 55.27 | $14.39 | 77800 |
| 2025-06-09 | 55.27 | $14.39 | 65606 |
| 2025-06-06 | 56.58 | $14.42 | 51828 |
| 2025-06-05 | 56.58 | $14.42 | 180017 |
| 2025-06-04 | 56.58 | $14.42 | 117507 |
| 2025-06-03 | 54.74 | $14.36 | 116700 |
| 2025-06-02 | 52.52 | $14.29 | 98800 |
| 2025-05-30 | 56.27 | $14.39 | 68113 |
| 2025-05-29 | 57.44 | $14.42 | 85716 |
| 2025-05-28 | 55.69 | $14.36 | 108600 |
| 2025-05-27 | 57.18 | $14.40 | 441700 |
| 2025-05-23 | 52.34 | $14.24 | 85500 |
| 2025-05-22 | 51.36 | $14.21 | 57140 |
| 2025-05-21 | 50.06 | $14.17 | 66800 |
| 2025-05-20 | 54.19 | $14.29 | 92500 |
| 2025-05-19 | 53.58 | $14.27 | 58507 |
| 2025-05-16 | 54.96 | $14.31 | 80836 |
| 2025-05-15 | 53.24 | $14.25 | 195812 |
| 2025-05-14 | 54.56 | $14.29 | 79600 |
| 2025-05-13 | 56.56 | $14.35 | 76936 |
| 2025-05-12 | 55.53 | $14.31 | 99546 |
| 2025-05-09 | 51.42 | $14.16 | 84600 |
| 2025-05-08 | 48.41 | $14.06 | 79332 |
| 2025-05-07 | 49.88 | $14.11 | 60634 |
| 2025-05-06 | 48.99 | $14.08 | 44400 |
| 2025-05-05 | 50.99 | $14.15 | 42428 |
| 2025-05-02 | 52.43 | $14.20 | 36400 |
| 2025-05-01 | 50.01 | $14.11 | 47100 |
| 2025-04-30 | 52.55 | $14.20 | 116100 |
| 2025-04-29 | 52.84 | $14.21 | 71800 |
| 2025-04-28 | 52.35 | $14.19 | 83915 |
| 2025-04-25 | 53.13 | $14.22 | 82600 |
| 2025-04-24 | 52.91 | $14.21 | 92912 |
| 2025-04-23 | 47.16 | $13.97 | 75332 |
| 2025-04-22 | 44.48 | $13.87 | 56425 |
| 2025-04-21 | 40.46 | $13.73 | 134841 |
| 2025-04-17 | 41.69 | $13.79 | 47730 |
| 2025-04-16 | 39.35 | $13.71 | 139109 |
| 2025-04-15 | 40.31 | $13.76 | 47146 |
| 2025-04-14 | 36.18 | $13.62 | 169227 |
| 2025-04-11 | 35.57 | $13.60 | 96935 |
| 2025-04-10 | 34.99 | $13.58 | 150439 |
| 2025-04-09 | 39.22 | $13.83 | 262600 |
| 2025-04-08 | 27.16 | $13.47 | 230044 |
| 2025-04-07 | 15.68 | $13.21 | 194800 |
| 2025-04-04 | 16.84 | $13.33 | 381845 |
| 2025-04-03 | 28.61 | $14.03 | 168047 |
| 2025-04-02 | 37.05 | $14.27 | 58500 |
| 2025-04-01 | 37.93 | $14.29 | 49300 |
| 2025-03-31 | 46.35 | $14.45 | 72600 |
| 2025-03-28 | 47.61 | $14.47 | 31800 |
| 2025-03-27 | 48.86 | $14.49 | 29643 |
| 2025-03-26 | 48.86 | $14.49 | 75443 |
| 2025-03-25 | 50.67 | $14.52 | 46000 |
| 2025-03-24 | 48.25 | $14.48 | 80420 |
| 2025-03-21 | 43.63 | $14.41 | 52300 |
| 2025-03-20 | 41.51 | $14.38 | 65803 |
| 2025-03-19 | 43.59 | $14.42 | 43800 |
| 2025-03-18 | 39.25 | $14.36 | 59041 |
| 2025-03-17 | 39.25 | $14.36 | 63018 |
| 2025-03-14 | 36.30 | $14.32 | 55200 |
| 2025-03-13 | 35.56 | $14.31 | 51400 |
| 2025-03-12 | 40.49 | $14.42 | 89400 |
| 2025-03-11 | 40.49 | $14.42 | 54444 |
| 2025-03-10 | 40.49 | $14.42 | 80000 |
| 2025-03-07 | 44.33 | $14.50 | 53218 |
| 2025-03-06 | 44.83 | $14.51 | 51000 |
| 2025-03-05 | 45.32 | $14.52 | 43724 |
| 2025-03-04 | 46.28 | $14.54 | 71600 |
| 2025-03-03 | 48.22 | $14.58 | 48630 |
| 2025-02-28 | 55.39 | $14.71 | 70400 |
| 2025-02-27 | 56.00 | $14.72 | 94139 |
| 2025-02-26 | 55.06 | $14.70 | 73600 |
| 2025-02-25 | 52.15 | $14.64 | 84525 |
| 2025-02-24 | 50.11 | $14.60 | 80304 |
| 2025-02-21 | 48.00 | $14.56 | 85400 |
| 2025-02-20 | 50.01 | $14.60 | 241200 |
| 2025-02-19 | 46.27 | $14.53 | 97704 |
| 2025-02-18 | 45.15 | $14.51 | 229923 |
| 2025-02-14 | 47.01 | $14.55 | 104100 |
| 2025-02-13 | 46.48 | $14.54 | 93122 |
| 2025-02-12 | 47.37 | $14.56 | 78900 |
| 2025-02-11 | 48.69 | $14.59 | 69232 |
| 2025-02-10 | 51.90 | $14.66 | 42021 |
| 2025-02-07 | 51.47 | $14.65 | 88300 |
| 2025-02-06 | 51.91 | $14.66 | 80500 |
| 2025-02-05 | 51.11 | $14.64 | 73726 |
| 2025-02-04 | 51.52 | $14.65 | 54600 |
| 2025-02-03 | 52.31 | $14.67 | 127000 |
| 2025-01-31 | 57.82 | $14.80 | 99700 |
| 2025-01-30 | 54.31 | $14.70 | 53118 |
| 2025-01-29 | 52.02 | $14.64 | 127410 |
| 2025-01-28 | 51.25 | $14.62 | 116800 |
| 2025-01-27 | 50.50 | $14.60 | 122712 |
| 2025-01-24 | 53.66 | $14.68 | 137023 |
| 2025-01-23 | 52.60 | $14.65 | 73448 |
| 2025-01-22 | 50.83 | $14.60 | 73400 |
| 2025-01-21 | 49.75 | $14.57 | 89641 |
| 2025-01-17 | 47.20 | $14.50 | 110400 |
| 2025-01-16 | 43.29 | $14.40 | 641200 |
| 2025-01-15 | 51.22 | $14.62 | 82000 |
| 2025-01-14 | 47.03 | $14.52 | 72706 |
| 2025-01-13 | 41.81 | $14.41 | 84400 |
| 2025-01-10 | 41.81 | $14.41 | 127427 |
| 2025-01-08 | 43.57 | $14.46 | 66400 |
| 2025-01-07 | 42.65 | $14.44 | 75328 |
| 2025-01-06 | 43.67 | $14.47 | 132500 |
| 2025-01-03 | 43.67 | $14.47 | 75424 |
| 2025-01-02 | 41.15 | $14.41 | 116300 |
| 2024-12-31 | 43.29 | $14.48 | 203144 |
| 2024-12-30 | 43.92 | $14.50 | 184106 |
| 2024-12-27 | 44.83 | $14.53 | 210747 |
| 2024-12-26 | 47.34 | $14.61 | 180304 |
| 2024-12-24 | 50.00 | $14.69 | 61048 |
| 2024-12-23 | 47.55 | $14.62 | 129416 |
| 2024-12-20 | 48.52 | $14.65 | 138100 |
| 2024-12-19 | 40.03 | $14.43 | 118722 |
| 2024-12-18 | 43.10 | $14.53 | 146400 |
| 2024-12-17 | 48.78 | $14.69 | 167500 |
| 2024-12-16 | 49.56 | $14.71 | 167705 |
| 2024-12-13 | 47.16 | $14.65 | 82700 |
| 2024-12-12 | 48.63 | $14.69 | 102100 |
| 2024-12-11 | 49.35 | $14.71 | 146400 |
| 2024-12-10 | 44.63 | $14.59 | 183718 |
| 2024-12-09 | 45.99 | $14.63 | 111826 |
| 2024-12-06 | 45.59 | $14.62 | 223900 |
| 2024-12-05 | 47.57 | $14.68 | 185400 |
| 2024-12-04 | 48.91 | $14.72 | 183200 |
| 2024-12-03 | 52.04 | $14.81 | 97800 |
| 2024-12-02 | 53.49 | $14.85 | 58400 |
| 2024-11-29 | 56.09 | $14.92 | 25900 |
| 2024-11-27 | 53.65 | $14.84 | 92836 |
| 2024-11-26 | 50.02 | $14.73 | 186300 |
| 2024-11-25 | 53.26 | $14.82 | 86300 |
| 2024-11-22 | 55.94 | $14.89 | 71200 |
| 2024-11-21 | 50.15 | $14.72 | 88300 |
| 2024-11-20 | 47.46 | $14.65 | 39500 |
| 2024-11-19 | 48.53 | $14.68 | 53400 |
| 2024-11-18 | 47.78 | $14.66 | 78600 |
| 2024-11-15 | 43.93 | $14.56 | 41400 |
| 2024-11-14 | 44.55 | $14.58 | 46622 |
| 2024-11-13 | 48.13 | $14.69 | 97121 |
| 2024-11-12 | 44.67 | $14.60 | 113120 |
| 2024-11-11 | 50.74 | $14.77 | 54400 |
| 2024-11-08 | 54.01 | $14.85 | 109200 |
| 2024-11-07 | 45.18 | $14.64 | 74027 |
| 2024-11-06 | 40.54 | $14.55 | 53121 |
| 2024-11-05 | 36.57 | $14.48 | 87900 |
| 2024-11-04 | 34.79 | $14.45 | 130616 |
| 2024-11-01 | 38.17 | $14.55 | 57328 |
| 2024-10-31 | 42.93 | $14.67 | 54600 |
| 2024-10-30 | 42.36 | $14.66 | 48200 |
| 2024-10-29 | 40.67 | $14.63 | 95712 |
| 2024-10-28 | 45.28 | $14.74 | 65248 |
| 2024-10-25 | 45.28 | $14.74 | 78200 |
| 2024-10-24 | 42.05 | $14.68 | 64900 |
| 2024-10-23 | 37.37 | $14.60 | 111600 |
| 2024-10-22 | 41.78 | $14.71 | 185100 |
| 2024-10-21 | 47.06 | $14.82 | 57400 |
| 2024-10-18 | 50.95 | $14.89 | 64215 |
| 2024-10-17 | 50.95 | $14.89 | 65800 |
| 2024-10-16 | 52.06 | $14.91 | 45619 |
| 2024-10-15 | 52.60 | $14.92 | 74823 |
| 2024-10-14 | 54.78 | $14.96 | 54800 |
| 2024-10-11 | 55.32 | $14.97 | 41600 |
| 2024-10-10 | 56.39 | $14.99 | 100433 |
| 2024-10-09 | 54.73 | $14.95 | 95732 |
| 2024-10-08 | 53.04 | $14.91 | 64536 |
| 2024-10-07 | 55.50 | $14.96 | 81900 |
| 2024-10-04 | 57.53 | $15.00 | 58800 |
| 2024-10-03 | 58.04 | $15.01 | 77200 |
| 2024-10-02 | 58.04 | $15.01 | 60300 |
| 2024-10-01 | 58.50 | $15.02 | 126300 |
| 2024-09-30 | 63.29 | $15.12 | 93200 |
| 2024-09-27 | 58.07 | $14.96 | 96100 |
| 2024-09-26 | 60.10 | $15.00 | 75300 |
| 2024-09-25 | 57.26 | $14.92 | 117655 |
| 2024-09-24 | 56.15 | $14.89 | 153900 |
| 2024-09-23 | 54.27 | $14.84 | 121700 |
| 2024-09-20 | 57.56 | $14.91 | 61200 |
| 2024-09-19 | 57.56 | $14.91 | 76700 |
| 2024-09-18 | 57.56 | $14.91 | 55033 |
| 2024-09-17 | 53.79 | $14.80 | 82600 |
| 2024-09-16 | 54.20 | $14.81 | 57500 |
| 2024-09-13 | 52.81 | $14.77 | 76400 |
| 2024-09-12 | 50.69 | $14.71 | 85010 |
| 2024-09-11 | 49.24 | $14.67 | 98340 |
| 2024-09-10 | 50.65 | $14.71 | 154300 |
| 2024-09-09 | 51.00 | $14.72 | 107100 |
| 2024-09-06 | 50.35 | $14.70 | 90237 |
| 2024-09-05 | 55.21 | $14.84 | 63800 |
| 2024-09-04 | 53.06 | $14.77 | 68700 |
| 2024-09-03 | 53.76 | $14.79 | 67509 |
| 2024-08-30 | 61.91 | $15.00 | 99236 |
| 2024-08-29 | 59.70 | $14.92 | 85200 |
| 2024-08-28 | 57.66 | $14.85 | 72437 |
| 2024-08-27 | 61.92 | $14.95 | 113000 |
| 2024-08-26 | 61.65 | $14.94 | 78220 |
| 2024-08-23 | 58.29 | $14.82 | 130400 |
| 2024-08-22 | 54.83 | $14.71 | 88700 |
| 2024-08-21 | 57.29 | $14.77 | 99104 |
| 2024-08-20 | 56.98 | $14.76 | 57037 |
| 2024-08-19 | 57.77 | $14.78 | 102530 |
| 2024-08-16 | 53.85 | $14.65 | 72500 |
| 2024-08-15 | 53.21 | $14.63 | 83534 |
| 2024-08-14 | 55.01 | $14.68 | 70600 |
| 2024-08-13 | 54.43 | $14.66 | 79700 |
| 2024-08-12 | 54.14 | $14.65 | 55800 |
| 2024-08-09 | 53.59 | $14.63 | 69512 |
| 2024-08-08 | 52.52 | $14.59 | 90149 |
| 2024-08-07 | 52.81 | $14.60 | 125631 |
| 2024-08-06 | 48.46 | $14.44 | 95730 |
| 2024-08-05 | 46.41 | $14.37 | 132502 |
| 2024-08-02 | 57.23 | $14.72 | 95610 |
| 2024-08-01 | 58.71 | $14.76 | 68511 |
| 2024-07-31 | 64.26 | $14.90 | 122800 |
| 2024-07-30 | 60.74 | $14.76 | 66000 |
| 2024-07-29 | 60.47 | $14.75 | 77115 |
| 2024-07-26 | 61.26 | $14.77 | 95212 |
| 2024-07-25 | 60.53 | $14.74 | 90647 |
| 2024-07-24 | 58.29 | $14.65 | 102400 |
| 2024-07-23 | 61.22 | $14.73 | 61300 |
| 2024-07-22 | 57.41 | $14.58 | 79749 |
| 2024-07-19 | 60.82 | $14.67 | 461224 |
| 2024-07-18 | 59.55 | $14.62 | 117726 |
| 2024-07-17 | 56.61 | $14.51 | 105700 |
| 2024-07-16 | 67.13 | $14.76 | 134315 |
| 2024-07-15 | 67.13 | $14.76 | 123312 |
| 2024-07-12 | 64.51 | $14.65 | 81201 |
| 2024-07-11 | 61.89 | $14.55 | 68600 |
| 2024-07-10 | 58.70 | $14.44 | 97400 |
| 2024-07-09 | 68.03 | $14.63 | 507522 |
| 2024-07-08 | 58.03 | $14.33 | 56837 |
| 2024-07-05 | 58.61 | $14.34 | 47600 |
| 2024-07-03 | 53.28 | $14.22 | 49442 |
| 2024-07-02 | 52.30 | $14.20 | 106100 |
| 2024-07-01 | 52.30 | $14.20 | 95534 |
| 2024-06-28 | 58.95 | $14.32 | 69111 |
| 2024-06-27 | 57.67 | $14.29 | 84000 |
| 2024-06-26 | 55.48 | $14.24 | 134900 |
| 2024-06-25 | 55.04 | $14.23 | 145700 |
| 2024-06-24 | 51.85 | $14.16 | 76700 |
| 2024-06-21 | 49.92 | $14.12 | 160909 |
| 2024-06-20 | 44.67 | $14.02 | 163120 |
| 2024-06-18 | 44.11 | $14.01 | 145400 |
| 2024-06-17 | 44.97 | $14.03 | 55100 |
| 2024-06-14 | 46.26 | $14.06 | 92233 |
| 2024-06-13 | 44.76 | $14.03 | 113348 |
| 2024-06-12 | 44.76 | $14.03 | 111534 |
| 2024-06-11 | 42.34 | $13.98 | 92727 |
| 2024-06-10 | 39.83 | $13.93 | 71300 |
| 2024-06-07 | 39.33 | $13.92 | 89700 |
| 2024-06-06 | 40.61 | $13.96 | 84319 |
| 2024-06-05 | 41.25 | $13.98 | 239448 |
| 2024-06-04 | 40.81 | $13.97 | 157018 |
| 2024-06-03 | 39.51 | $13.94 | 112218 |
| 2024-05-31 | 44.46 | $14.10 | 72239 |
| 2024-05-30 | 41.87 | $14.04 | 134500 |
| 2024-05-29 | 42.49 | $14.06 | 148000 |
| 2024-05-28 | 46.11 | $14.17 | 149534 |
| 2024-05-24 | 50.99 | $14.30 | 172847 |
| 2024-05-23 | 51.79 | $14.32 | 79403 |
| 2024-05-22 | 53.79 | $14.37 | 65114 |
| 2024-05-21 | 58.52 | $14.48 | 67537 |
| 2024-05-20 | 57.88 | $14.46 | 79500 |
| 2024-05-17 | 55.60 | $14.39 | 34600 |
| 2024-05-16 | 56.02 | $14.40 | 95200 |
| 2024-05-15 | 60.25 | $14.50 | 153000 |
| 2024-05-14 | 53.97 | $14.31 | 55427 |
| 2024-05-13 | 53.60 | $14.30 | 90400 |
| 2024-05-10 | 51.01 | $14.23 | 95200 |
| 2024-05-09 | 52.20 | $14.26 | 75200 |
| 2024-05-08 | 52.98 | $14.28 | 62704 |
| 2024-05-07 | 52.30 | $14.26 | 61000 |
| 2024-05-06 | 51.30 | $14.23 | 77400 |
| 2024-05-03 | 51.30 | $14.23 | 59844 |
| 2024-05-02 | 45.44 | $14.06 | 80300 |
| 2024-05-01 | 47.69 | $14.13 | 65417 |
| 2024-04-30 | 48.66 | $14.16 | 105600 |
| 2024-04-29 | 52.78 | $14.28 | 103345 |
| 2024-04-26 | 47.51 | $14.13 | 105234 |
| 2024-04-25 | 44.36 | $14.05 | 161700 |
| 2024-04-24 | 48.13 | $14.16 | 160900 |
| 2024-04-23 | 49.59 | $14.20 | 163320 |
| 2024-04-22 | 44.83 | $14.08 | 83745 |
| 2024-04-19 | 44.00 | $14.06 | 103412 |
| 2024-04-18 | 45.64 | $14.11 | 95610 |
| 2024-04-17 | 44.05 | $14.07 | 118300 |
| 2024-04-16 | 40.76 | $13.99 | 100700 |
| 2024-04-15 | 43.50 | $14.08 | 281033 |
| 2024-04-12 | 42.27 | $14.05 | 137928 |
| 2024-04-11 | 41.87 | $14.04 | 309100 |
| 2024-04-10 | 48.20 | $14.24 | 118900 |
| 2024-04-09 | 53.16 | $14.37 | 129800 |
| 2024-04-08 | 49.35 | $14.27 | 95600 |
| 2024-04-05 | 46.89 | $14.21 | 70246 |
| 2024-04-04 | 44.76 | $14.16 | 122000 |
| 2024-04-03 | 48.45 | $14.26 | 96200 |
| 2024-04-02 | 48.04 | $14.25 | 76244 |
| 2024-04-01 | 51.93 | $14.35 | 95849 |
| 2024-03-28 | 60.81 | $14.54 | 100836 |
| 2024-03-27 | 60.81 | $14.54 | 106626 |
| 2024-03-26 | 59.16 | $14.49 | 207800 |
| 2024-03-25 | 50.85 | $14.28 | 199837 |
| 2024-03-22 | 50.39 | $14.27 | 189400 |
| 2024-03-21 | 53.21 | $14.33 | 137700 |
| 2024-03-20 | 52.37 | $14.31 | 276300 |
| 2024-03-19 | 52.82 | $14.32 | 76010 |
| 2024-03-18 | 53.70 | $14.34 | 115319 |
| 2024-03-15 | 55.46 | $14.38 | 140700 |
| 2024-03-14 | 52.50 | $14.30 | 166616 |
| 2024-03-13 | 56.03 | $14.38 | 83900 |
| 2024-03-12 | 56.48 | $14.39 | 142235 |
| 2024-03-11 | 56.48 | $14.39 | 103448 |
| 2024-03-08 | 57.31 | $14.41 | 119700 |
| 2024-03-07 | 54.44 | $14.32 | 132245 |
| 2024-03-06 | 54.12 | $14.31 | 166600 |
| 2024-03-05 | 56.02 | $14.36 | 222500 |
| 2024-03-04 | 55.12 | $14.33 | 202228 |
| 2024-03-01 | 62.85 | $14.52 | 191100 |
| 2024-02-29 | 69.15 | $14.65 | 525443 |
| 2024-02-28 | 67.23 | $14.57 | 264600 |
| 2024-02-27 | 65.44 | $14.50 | 159714 |
| 2024-02-26 | 64.38 | $14.46 | 141610 |
| 2024-02-23 | 68.35 | $14.54 | 118006 |
| 2024-02-22 | 68.35 | $14.54 | 239700 |
| 2024-02-21 | 65.73 | $14.43 | 288310 |
| 2024-02-20 | 61.62 | $14.28 | 284226 |
| 2024-02-16 | 67.24 | $14.39 | 205117 |
| 2024-02-15 | 64.74 | $14.30 | 143100 |
| 2024-02-14 | 62.63 | $14.23 | 171300 |
| 2024-02-13 | 61.70 | $14.20 | 197700 |
| 2024-02-12 | 63.20 | $14.23 | 321820 |
| 2024-02-09 | 60.46 | $14.14 | 72605 |
| 2024-02-08 | 62.93 | $14.19 | 77200 |
| 2024-02-07 | 63.42 | $14.20 | 72428 |
| 2024-02-06 | 58.83 | $14.05 | 116700 |
| 2024-02-05 | 55.28 | $13.95 | 132322 |
| 2024-02-02 | 58.65 | $14.02 | 201600 |
| 2024-02-01 | 59.13 | $14.03 | 155700 |
| 2024-01-31 | 67.10 | $14.18 | 221700 |
| 2024-01-30 | 59.92 | $13.97 | 109000 |
| 2024-01-29 | 58.27 | $13.93 | 155000 |
| 2024-01-26 | 58.27 | $13.93 | 161500 |
| 2024-01-25 | 56.24 | $13.88 | 146900 |
| 2024-01-24 | 51.79 | $13.78 | 147046 |
| 2024-01-23 | 49.85 | $13.74 | 127805 |
| 2024-01-22 | 49.85 | $13.74 | 225947 |
| 2024-01-19 | 47.47 | $13.69 | 605640 |
| 2024-01-18 | 47.90 | $13.70 | 141600 |
| 2024-01-17 | 46.51 | $13.67 | 114600 |
| 2024-01-16 | 50.33 | $13.76 | 218800 |
| 2024-01-12 | 57.87 | $13.91 | 176500 |
| 2024-01-11 | 61.99 | $13.98 | 95246 |
| 2024-01-10 | 61.24 | $13.96 | 191000 |
| 2024-01-09 | 59.34 | $13.91 | 167600 |
| 2024-01-08 | 59.90 | $13.92 | 104426 |
| 2024-01-05 | 58.80 | $13.89 | 207600 |
| 2024-01-04 | 56.12 | $13.82 | 99400 |
| 2024-01-03 | 55.72 | $13.81 | 64313 |
| 2024-01-02 | 55.72 | $13.81 | 79305 |
| 2023-12-29 | 61.67 | $13.93 | 166101 |
| 2023-12-28 | 64.39 | $13.98 | 203200 |
| 2023-12-27 | 64.09 | $13.97 | 275000 |
| 2023-12-26 | 69.69 | $14.07 | 228600 |
| 2023-12-22 | 68.91 | $14.04 | 129925 |
| 2023-12-21 | 67.60 | $13.99 | 124400 |
| 2023-12-20 | 66.53 | $13.95 | 117030 |
| 2023-12-19 | 66.53 | $13.95 | 129700 |
| 2023-12-18 | 66.03 | $13.93 | 85800 |
| 2023-12-15 | 67.98 | $13.97 | 114746 |
| 2023-12-14 | 67.29 | $13.94 | 239500 |
| 2023-12-13 | 61.51 | $13.72 | 142739 |
| 2023-12-12 | 57.63 | $13.60 | 128700 |
| 2023-12-11 | 57.63 | $13.60 | 147427 |
| 2023-12-08 | 59.90 | $13.65 | 83100 |
| 2023-12-07 | 59.60 | $13.64 | 197000 |
| 2023-12-06 | 58.71 | $13.61 | 212417 |
| 2023-12-05 | 57.53 | $13.57 | 194012 |
| 2023-12-04 | 56.34 | $13.53 | 172223 |
| 2023-12-01 | 58.28 | $13.58 | 152900 |
| 2023-11-30 | 58.28 | $13.58 | 114400 |
| 2023-11-29 | 62.13 | $13.68 | 62345 |
| 2023-11-28 | 59.32 | $13.57 | 125900 |
| 2023-11-27 | 61.28 | $13.62 | 80641 |
| 2023-11-24 | 60.28 | $13.58 | 80300 |
| 2023-11-22 | 60.04 | $13.57 | 129600 |
| 2023-11-21 | 60.39 | $13.58 | 172105 |
| 2023-11-20 | 59.72 | $13.55 | 110100 |
| 2023-11-17 | 58.13 | $13.48 | 102212 |
| 2023-11-16 | 56.26 | $13.40 | 79656 |
| 2023-11-15 | 53.55 | $13.29 | 88600 |
| 2023-11-14 | 55.64 | $13.36 | 102736 |
| 2023-11-13 | 50.11 | $13.15 | 54000 |
| 2023-11-10 | 50.39 | $13.16 | 106549 |
| 2023-11-09 | 48.16 | $13.08 | 76500 |
| 2023-11-08 | 54.25 | $13.29 | 77200 |
| 2023-11-07 | 56.18 | $13.35 | 76122 |
| 2023-11-06 | 54.11 | $13.27 | 54000 |
| 2023-11-03 | 59.80 | $13.44 | 127346 |
| 2023-11-02 | 53.83 | $13.22 | 95248 |
| 2023-11-01 | 38.44 | $12.83 | 158300 |
| 2023-10-31 | 37.42 | $12.81 | 189100 |
| 2023-10-30 | 30.31 | $12.68 | 83000 |
| 2023-10-27 | 31.62 | $12.73 | 77400 |
| 2023-10-26 | 32.70 | $12.77 | 93919 |
| 2023-10-25 | 32.70 | $12.77 | 90205 |
| 2023-10-24 | 33.47 | $12.80 | 125300 |
| 2023-10-23 | 35.32 | $12.87 | 49300 |
| 2023-10-20 | 31.74 | $12.80 | 77500 |
| 2023-10-19 | 32.22 | $12.82 | 47000 |
| 2023-10-18 | 35.86 | $12.96 | 89000 |
| 2023-10-17 | 35.36 | $12.95 | 72640 |
| 2023-10-16 | 36.71 | $13.00 | 76000 |
| 2023-10-13 | 35.78 | $12.98 | 79330 |
| 2023-10-12 | 37.89 | $13.06 | 71306 |
| 2023-10-11 | 40.74 | $13.16 | 52739 |
| 2023-10-10 | 43.88 | $13.26 | 67500 |
| 2023-10-09 | 43.05 | $13.24 | 62300 |
| 2023-10-06 | 37.78 | $13.12 | 180109 |
| 2023-10-05 | 27.72 | $12.93 | 81900 |
| 2023-10-04 | 28.89 | $12.98 | 65229 |
| 2023-10-03 | 28.89 | $12.98 | 88300 |
| 2023-10-02 | 30.76 | $13.06 | 105100 |
| 2023-09-29 | 38.44 | $13.32 | 107200 |
| 2023-09-28 | 40.67 | $13.38 | 200300 |
| 2023-09-27 | 38.41 | $13.34 | 183405 |
| 2023-09-26 | 40.23 | $13.39 | 106822 |
| 2023-09-25 | 40.23 | $13.39 | 83000 |
| 2023-09-22 | 40.58 | $13.40 | 51737 |
| 2023-09-21 | 38.04 | $13.35 | 230900 |
| 2023-09-20 | 46.31 | $13.57 | 63219 |
| 2023-09-19 | 45.28 | $13.55 | 54607 |
| 2023-09-18 | 45.28 | $13.55 | 68600 |
| 2023-09-15 | 46.90 | $13.59 | 47600 |
| 2023-09-14 | 43.54 | $13.52 | 30500 |
| 2023-09-13 | 43.92 | $13.53 | 79400 |
| 2023-09-12 | 44.65 | $13.55 | 65036 |
| 2023-09-11 | 43.30 | $13.52 | 40913 |
| 2023-09-08 | 43.64 | $13.53 | 37800 |
| 2023-09-07 | 43.22 | $13.52 | 43638 |
| 2023-09-06 | 45.47 | $13.59 | 53800 |
| 2023-09-05 | 47.14 | $13.64 | 54500 |
| 2023-09-01 | 49.20 | $13.70 | 57019 |
| 2023-08-31 | 50.96 | $13.75 | 126100 |
| 2023-08-30 | 55.49 | $13.87 | 63314 |
| 2023-08-29 | 55.49 | $13.87 | 70125 |
| 2023-08-28 | 52.30 | $13.77 | 112749 |
| 2023-08-25 | 49.92 | $13.70 | 44700 |
| 2023-08-24 | 46.66 | $13.61 | 87400 |
| 2023-08-23 | 51.62 | $13.75 | 100700 |
| 2023-08-22 | 48.26 | $13.66 | 68727 |
| 2023-08-21 | 48.62 | $13.67 | 77600 |
| 2023-08-18 | 47.13 | $13.63 | 56100 |
| 2023-08-17 | 46.02 | $13.60 | 48516 |
| 2023-08-16 | 51.51 | $13.76 | 41300 |
| 2023-08-15 | 52.62 | $13.79 | 60900 |
| 2023-08-14 | 54.11 | $13.83 | 64300 |
| 2023-08-11 | 52.52 | $13.78 | 67520 |
| 2023-08-10 | 54.31 | $13.83 | 95743 |
| 2023-08-09 | 52.46 | $13.77 | 51200 |
| 2023-08-08 | 51.84 | $13.75 | 50810 |
| 2023-08-07 | 52.16 | $13.76 | 82000 |
| 2023-08-04 | 49.80 | $13.68 | 63500 |
| 2023-08-03 | 47.00 | $13.59 | 53023 |
| 2023-08-02 | 48.42 | $13.64 | 76030 |
| 2023-08-01 | 50.77 | $13.72 | 49604 |
| 2023-07-31 | 60.49 | $14.00 | 164206 |
| 2023-07-28 | 56.54 | $13.86 | 79800 |
| 2023-07-27 | 51.60 | $13.71 | 80900 |
| 2023-07-26 | 58.79 | $13.88 | 126601 |
| 2023-07-25 | 55.68 | $13.79 | 104100 |
| 2023-07-24 | 53.47 | $13.73 | 80500 |
| 2023-07-21 | 48.12 | $13.60 | 422400 |
| 2023-07-20 | 51.13 | $13.67 | 110700 |
| 2023-07-19 | 53.39 | $13.72 | 134500 |
| 2023-07-18 | 50.03 | $13.64 | 121531 |
| 2023-07-17 | 49.16 | $13.62 | 123500 |
| 2023-07-14 | 46.50 | $13.56 | 92446 |
| 2023-07-13 | 50.69 | $13.66 | 127135 |
| 2023-07-12 | 51.13 | $13.67 | 85808 |
| 2023-07-11 | 45.79 | $13.55 | 70100 |
| 2023-07-10 | 42.83 | $13.49 | 55700 |
| 2023-07-07 | 41.30 | $13.46 | 37335 |
| 2023-07-06 | 41.30 | $13.46 | 56732 |
| 2023-07-05 | 44.14 | $13.54 | 92725 |
| 2023-07-03 | 47.21 | $13.62 | 39515 |
| 2023-06-30 | 51.48 | $13.72 | 93000 |
| 2023-06-29 | 50.20 | $13.69 | 76700 |
| 2023-06-28 | 54.78 | $13.79 | 71800 |
| 2023-06-27 | 49.03 | $13.66 | 69946 |
| 2023-06-26 | 47.07 | $13.62 | 96400 |
| 2023-06-23 | 45.57 | $13.59 | 52700 |
| 2023-06-22 | 44.58 | $13.57 | 54700 |
| 2023-06-21 | 45.36 | $13.59 | 60200 |
| 2023-06-20 | 45.75 | $13.60 | 83138 |
| 2023-06-16 | 45.31 | $13.59 | 117200 |
| 2023-06-15 | 48.67 | $13.68 | 98800 |
| 2023-06-14 | 50.66 | $13.73 | 90800 |
| 2023-06-13 | 49.08 | $13.69 | 96300 |
| 2023-06-12 | 43.50 | $13.56 | 109431 |
| 2023-06-09 | 46.48 | $13.64 | 55500 |
| 2023-06-08 | 46.86 | $13.65 | 61410 |
| 2023-06-07 | 43.79 | $13.58 | 81444 |
| 2023-06-06 | 45.58 | $13.63 | 28100 |
| 2023-06-05 | 43.39 | $13.58 | 34660 |
| 2023-06-02 | 43.39 | $13.58 | 66500 |
| 2023-06-01 | 40.36 | $13.51 | 29800 |
| 2023-05-31 | 40.65 | $13.52 | 124734 |
| 2023-05-30 | 42.12 | $13.57 | 40648 |
| 2023-05-26 | 40.90 | $13.54 | 44600 |
| 2023-05-25 | 38.02 | $13.47 | 103500 |
| 2023-05-24 | 39.06 | $13.51 | 122801 |
| 2023-05-23 | 42.33 | $13.63 | 117349 |
| 2023-05-22 | 42.90 | $13.65 | 50400 |
| 2023-05-19 | 42.54 | $13.64 | 73400 |
| 2023-05-18 | 45.61 | $13.75 | 70000 |
| 2023-05-17 | 43.13 | $13.68 | 63114 |
| 2023-05-16 | 41.31 | $13.63 | 77820 |
| 2023-05-15 | 42.87 | $13.69 | 85900 |
| 2023-05-12 | 42.87 | $13.69 | 45200 |
| 2023-05-11 | 43.87 | $13.73 | 69800 |
| 2023-05-10 | 45.37 | $13.79 | 80541 |
| 2023-05-09 | 45.07 | $13.78 | 35600 |
| 2023-05-08 | 46.77 | $13.85 | 54811 |
| 2023-05-05 | 48.25 | $13.91 | 34819 |
| 2023-05-04 | 44.94 | $13.79 | 23700 |
| 2023-05-03 | 47.59 | $13.90 | 50808 |
| 2023-05-02 | 50.15 | $14.00 | 55010 |
| 2023-05-01 | 49.63 | $13.98 | 45528 |
| 2023-04-28 | 53.28 | $14.12 | 70912 |
| 2023-04-27 | 53.55 | $14.13 | 67316 |
| 2023-04-26 | 49.72 | $13.97 | 57033 |
| 2023-04-25 | 52.82 | $14.09 | 163200 |
| 2023-04-24 | 54.16 | $14.14 | 55138 |
| 2023-04-21 | 52.08 | $14.05 | 52700 |
| 2023-04-20 | 56.70 | $14.22 | 242400 |
| 2023-04-19 | 56.04 | $14.19 | 156500 |
| 2023-04-18 | 57.70 | $14.25 | 125500 |
| 2023-04-17 | 57.50 | $14.24 | 86537 |
| 2023-04-14 | 55.10 | $14.12 | 49300 |
| 2023-04-13 | 55.10 | $14.12 | 81900 |
| 2023-04-12 | 52.04 | $13.97 | 39614 |
| 2023-04-11 | 48.49 | $13.81 | 82200 |
| 2023-04-10 | 46.12 | $13.71 | 35700 |
| 2023-04-06 | 43.40 | $13.60 | 88242 |
| 2023-04-05 | 46.44 | $13.75 | 39500 |
| 2023-04-04 | 49.05 | $13.87 | 49039 |
| 2023-04-03 | 49.71 | $13.90 | 66600 |
| 2023-03-31 | 51.02 | $13.96 | 58516 |
| 2023-03-30 | 49.98 | $13.91 | 54810 |
| 2023-03-29 | 48.94 | $13.86 | 61600 |
| 2023-03-28 | 43.38 | $13.61 | 54500 |
| 2023-03-27 | 44.30 | $13.66 | 109200 |
| 2023-03-24 | 42.69 | $13.59 | 27601 |
| 2023-03-23 | 43.37 | $13.63 | 116300 |
| 2023-03-22 | 43.53 | $13.64 | 38800 |
| 2023-03-21 | 44.50 | $13.70 | 53000 |
| 2023-03-20 | 40.98 | $13.53 | 41802 |
| 2023-03-17 | 40.13 | $13.49 | 42907 |
| 2023-03-16 | 43.87 | $13.74 | 157100 |
| 2023-03-15 | 34.87 | $13.35 | 115135 |
| 2023-03-14 | 37.04 | $13.50 | 83700 |
| 2023-03-13 | 31.35 | $13.29 | 280600 |
| 2023-03-10 | 34.92 | $13.54 | 96418 |
| 2023-03-09 | 37.86 | $13.72 | 46100 |
| 2023-03-08 | 42.61 | $13.97 | 42036 |
| 2023-03-07 | 42.34 | $13.96 | 74545 |
| 2023-03-06 | 45.88 | $14.13 | 24416 |
| 2023-03-03 | 45.63 | $14.12 | 44035 |
| 2023-03-02 | 42.82 | $14.01 | 76700 |
| 2023-03-01 | 46.34 | $14.18 | 49641 |
| 2023-02-28 | 53.17 | $14.46 | 107134 |
| 2023-02-27 | 51.72 | $14.40 | 51700 |
| 2023-02-24 | 49.75 | $14.32 | 89000 |
| 2023-02-23 | 51.24 | $14.38 | 61300 |
| 2023-02-22 | 46.13 | $14.18 | 90339 |
| 2023-02-21 | 43.31 | $14.08 | 86424 |
| 2023-02-17 | 51.21 | $14.39 | 106131 |
| 2023-02-16 | 49.51 | $14.33 | 39803 |
| 2023-02-15 | 53.32 | $14.46 | 106006 |
| 2023-02-14 | 53.06 | $14.45 | 69800 |
| 2023-02-13 | 52.80 | $14.44 | 65700 |
| 2023-02-10 | 50.79 | $14.36 | 48828 |
| 2023-02-09 | 52.38 | $14.42 | 89641 |
| 2023-02-08 | 52.14 | $14.41 | 98518 |
| 2023-02-07 | 55.58 | $14.54 | 125717 |
| 2023-02-06 | 58.98 | $14.66 | 75523 |
| 2023-02-03 | 62.63 | $14.78 | 86524 |
| 2023-02-02 | 65.51 | $14.87 | 104300 |
| 2023-02-01 | 60.74 | $14.62 | 117725 |
| 2023-01-31 | 63.76 | $14.71 | 102600 |
| 2023-01-30 | 60.88 | $14.57 | 65300 |
| 2023-01-27 | 60.24 | $14.54 | 56600 |
| 2023-01-26 | 58.96 | $14.48 | 133909 |
| 2023-01-25 | 57.89 | $14.43 | 113500 |
| 2023-01-24 | 57.04 | $14.39 | 118800 |
| 2023-01-23 | 55.54 | $14.32 | 207745 |
| 2023-01-20 | 56.34 | $14.35 | 319700 |
| 2023-01-19 | 57.93 | $14.41 | 60600 |
| 2023-01-18 | 62.07 | $14.56 | 98703 |
| 2023-01-17 | 61.90 | $14.55 | 153500 |
| 2023-01-13 | 65.58 | $14.68 | 231200 |
| 2023-01-12 | 62.66 | $14.50 | 84100 |
| 2023-01-11 | 61.45 | $14.43 | 140600 |
| 2023-01-10 | 56.68 | $14.18 | 139100 |
| 2023-01-09 | 52.93 | $14.01 | 114406 |
| 2023-01-06 | 51.03 | $13.93 | 103000 |
| 2023-01-05 | 42.81 | $13.63 | 83525 |
| 2023-01-04 | 45.21 | $13.73 | 137100 |
| 2023-01-03 | 39.04 | $13.54 | 154427 |
| 2022-12-30 | 36.91 | $13.48 | 272838 |
| 2022-12-29 | 37.32 | $13.50 | 276444 |
| 2022-12-28 | 37.52 | $13.51 | 300603 |
| 2022-12-27 | 40.62 | $13.66 | 276101 |
| 2022-12-23 | 44.32 | $13.82 | 127433 |
| 2022-12-22 | 43.09 | $13.78 | 120110 |
| 2022-12-21 | 42.79 | $13.77 | 135811 |
| 2022-12-20 | 41.01 | $13.71 | 133603 |
| 2022-12-19 | 43.36 | $13.82 | 165303 |
| 2022-12-16 | 46.34 | $13.95 | 109115 |
| 2022-12-15 | 48.03 | $14.02 | 192859 |
| 2022-12-14 | 49.49 | $14.08 | 236604 |
| 2022-12-13 | 49.25 | $14.07 | 249135 |
| 2022-12-12 | 47.05 | $13.98 | 219840 |
| 2022-12-09 | 45.55 | $13.92 | 82121 |
| 2022-12-08 | 48.13 | $14.04 | 181507 |
| 2022-12-07 | 51.36 | $14.18 | 88403 |
| 2022-12-06 | 53.31 | $14.26 | 100400 |
| 2022-12-05 | 55.29 | $14.34 | 177800 |
| 2022-12-02 | 56.29 | $14.38 | 92800 |
| 2022-12-01 | 58.03 | $14.45 | 97744 |
| 2022-11-30 | 64.22 | $14.68 | 223706 |
| 2022-11-29 | 57.02 | $14.30 | 109420 |
| 2022-11-28 | 55.91 | $14.25 | 238500 |
| 2022-11-25 | 55.03 | $14.21 | 44817 |
| 2022-11-23 | 55.56 | $14.23 | 122700 |
| 2022-11-22 | 56.07 | $14.25 | 205006 |
| 2022-11-21 | 50.45 | $13.99 | 163413 |
| 2022-11-18 | 49.26 | $13.94 | 205813 |
| 2022-11-17 | 48.32 | $13.90 | 143000 |
| 2022-11-16 | 48.97 | $13.93 | 117700 |
| 2022-11-15 | 51.13 | $14.03 | 122639 |
| 2022-11-14 | 50.08 | $13.98 | 93000 |
| 2022-11-11 | 51.77 | $14.06 | 82300 |
| 2022-11-10 | 53.27 | $14.13 | 114449 |
| 2022-11-09 | 45.35 | $13.76 | 321145 |
| 2022-11-08 | 50.64 | $14.00 | 187600 |
| 2022-11-07 | 50.41 | $13.99 | 67432 |
| 2022-11-04 | 47.40 | $13.86 | 69816 |
| 2022-11-03 | 45.71 | $13.79 | 97214 |
| 2022-11-02 | 45.47 | $13.78 | 108400 |
| 2022-11-01 | 47.86 | $13.90 | 88725 |
| 2022-10-31 | 46.98 | $13.86 | 127236 |
| 2022-10-28 | 47.55 | $13.89 | 53600 |
| 2022-10-27 | 45.88 | $13.81 | 135900 |
| 2022-10-26 | 45.88 | $13.81 | 84100 |
| 2022-10-25 | 43.86 | $13.71 | 86035 |
| 2022-10-24 | 40.27 | $13.54 | 132700 |
| 2022-10-21 | 40.71 | $13.57 | 201100 |
| 2022-10-20 | 39.03 | $13.49 | 134800 |
| 2022-10-19 | 40.11 | $13.57 | 167000 |
| 2022-10-18 | 42.18 | $13.72 | 108000 |
| 2022-10-17 | 38.35 | $13.53 | 96725 |
| 2022-10-14 | 31.79 | $13.24 | 139200 |
| 2022-10-13 | 34.56 | $13.47 | 209800 |
| 2022-10-12 | 34.08 | $13.45 | 158110 |
| 2022-10-11 | 33.63 | $13.43 | 170000 |
| 2022-10-10 | 33.41 | $13.42 | 76200 |
| 2022-10-07 | 35.64 | $13.62 | 125000 |
| 2022-10-06 | 38.86 | $13.88 | 79307 |
| 2022-10-05 | 40.32 | $13.99 | 68000 |
| 2022-10-04 | 40.99 | $14.04 | 147200 |
| 2022-10-03 | 30.01 | $13.54 | 101300 |
| 2022-09-30 | 28.23 | $13.47 | 136826 |
| 2022-09-29 | 29.24 | $13.57 | 158300 |
| 2022-09-28 | 33.30 | $13.93 | 94900 |
| 2022-09-27 | 24.12 | $13.60 | 121210 |
| 2022-09-26 | 24.91 | $13.68 | 78806 |
| 2022-09-23 | 27.71 | $13.94 | 85429 |
| 2022-09-22 | 30.06 | $14.13 | 138800 |
| 2022-09-21 | 32.09 | $14.28 | 87842 |
| 2022-09-20 | 33.38 | $14.37 | 71149 |
| 2022-09-19 | 38.82 | $14.70 | 53200 |
| 2022-09-16 | 37.65 | $14.66 | 38310 |
| 2022-09-15 | 39.25 | $14.75 | 95322 |
| 2022-09-14 | 39.61 | $14.77 | 61400 |
| 2022-09-13 | 37.73 | $14.70 | 65627 |
| 2022-09-12 | 42.18 | $14.95 | 103712 |
| 2022-09-09 | 42.18 | $14.95 | 72918 |
| 2022-09-08 | 43.10 | $15.00 | 63446 |
| 2022-09-07 | 41.90 | $14.95 | 92821 |
| 2022-09-06 | 41.19 | $14.92 | 61549 |
| 2022-09-02 | 41.19 | $14.92 | 112719 |
| 2022-09-01 | 38.96 | $14.82 | 110400 |
| 2022-08-31 | 45.15 | $15.20 | 105600 |
| 2022-08-30 | 44.27 | $15.16 | 113500 |
| 2022-08-29 | 48.35 | $15.38 | 67200 |
| 2022-08-26 | 51.21 | $15.52 | 94300 |
| 2022-08-25 | 54.48 | $15.67 | 88022 |
| 2022-08-24 | 51.11 | $15.50 | 63419 |
| 2022-08-23 | 52.19 | $15.55 | 102800 |
| 2022-08-22 | 52.40 | $15.56 | 82500 |
| 2022-08-19 | 52.40 | $15.56 | 69915 |
| 2022-08-18 | 53.37 | $15.61 | 99700 |
| 2022-08-17 | 55.12 | $15.70 | 67400 |
| 2022-08-16 | 62.93 | $16.06 | 137500 |
| 2022-08-15 | 63.40 | $16.08 | 81300 |
| 2022-08-12 | 63.14 | $16.06 | 126327 |
| 2022-08-11 | 63.35 | $16.07 | 79648 |
| 2022-08-10 | 63.35 | $16.07 | 108021 |
| 2022-08-09 | 59.03 | $15.73 | 80646 |
| 2022-08-08 | 56.90 | $15.58 | 58600 |
| 2022-08-05 | 58.05 | $15.64 | 57620 |
| 2022-08-04 | 62.22 | $15.85 | 99744 |
| 2022-08-03 | 60.95 | $15.75 | 66501 |
| 2022-08-02 | 58.15 | $15.54 | 39300 |
| 2022-08-01 | 58.15 | $15.54 | 68900 |
| 2022-07-29 | 57.76 | $15.51 | 109429 |
| 2022-07-28 | 55.52 | $15.34 | 97600 |
| 2022-07-27 | 55.52 | $15.34 | 114000 |
| 2022-07-26 | 54.23 | $15.24 | 109200 |
| 2022-07-25 | 53.98 | $15.22 | 68118 |
| 2022-07-22 | 53.37 | $15.17 | 48234 |
| 2022-07-21 | 52.40 | $15.09 | 152809 |
| 2022-07-20 | 46.06 | $14.61 | 226500 |
| 2022-07-19 | 46.68 | $14.66 | 110745 |
| 2022-07-18 | 40.81 | $14.27 | 309800 |
| 2022-07-15 | 52.12 | $15.08 | 451415 |
| 2022-07-14 | 47.70 | $14.82 | 127305 |
| 2022-07-13 | 47.86 | $14.83 | 82500 |
| 2022-07-12 | 47.69 | $14.82 | 83828 |
| 2022-07-11 | 41.81 | $14.49 | 153118 |
| 2022-07-08 | 41.62 | $14.48 | 141000 |
| 2022-07-07 | 42.68 | $14.56 | 112800 |
| 2022-07-06 | 40.16 | $14.42 | 75600 |
| 2022-07-05 | 40.64 | $14.46 | 64800 |
| 2022-07-01 | 42.22 | $14.59 | 136625 |
| 2022-06-30 | 41.22 | $14.53 | 129000 |
| 2022-06-29 | 39.23 | $14.41 | 88000 |
| 2022-06-28 | 38.40 | $14.36 | 90406 |
| 2022-06-27 | 38.24 | $14.35 | 71307 |
| 2022-06-24 | 39.61 | $14.49 | 117224 |
| 2022-06-23 | 33.66 | $14.12 | 107802 |
| 2022-06-22 | 33.92 | $14.15 | 90400 |
| 2022-06-21 | 33.11 | $14.10 | 146900 |
| 2022-06-17 | 30.36 | $13.93 | 110400 |
| 2022-06-16 | 28.38 | $13.81 | 199600 |
| 2022-06-15 | 33.32 | $14.47 | 164800 |
| 2022-06-14 | 30.35 | $14.30 | 130900 |
| 2022-06-13 | 32.71 | $14.59 | 156339 |
| 2022-06-10 | 38.97 | $15.22 | 91700 |
| 2022-06-09 | 41.86 | $15.46 | 131200 |
| 2022-06-08 | 46.67 | $15.81 | 142244 |
| 2022-06-07 | 48.17 | $15.91 | 141600 |
| 2022-06-06 | 47.53 | $15.87 | 161800 |
| 2022-06-03 | 48.97 | $15.97 | 125232 |
| 2022-06-02 | 49.97 | $16.04 | 109500 |
| 2022-06-01 | 47.94 | $15.90 | 87700 |
| 2022-05-31 | 50.30 | $16.07 | 145300 |
| 2022-05-27 | 49.33 | $16.00 | 89900 |
| 2022-05-26 | 45.56 | $15.74 | 163300 |
| 2022-05-25 | 40.20 | $15.41 | 130200 |
| 2022-05-24 | 37.36 | $15.25 | 90700 |
| 2022-05-23 | 39.12 | $15.41 | 238000 |
| 2022-05-20 | 28.48 | $14.88 | 407100 |
| 2022-05-19 | 22.41 | $14.63 | 86100 |
| 2022-05-18 | 22.16 | $14.62 | 211500 |
| 2022-05-17 | 24.66 | $14.95 | 274620 |
| 2022-05-16 | 17.11 | $14.67 | 96600 |
| 2022-05-13 | 17.35 | $14.71 | 110235 |
| 2022-05-12 | 17.82 | $14.79 | 143008 |
| 2022-05-11 | 18.84 | $14.96 | 176547 |
| 2022-05-10 | 20.48 | $15.21 | 206827 |
| 2022-05-09 | 19.41 | $15.17 | 664606 |
| 2022-05-06 | 26.52 | $16.01 | 139300 |
| 2022-05-05 | 27.67 | $16.11 | 136400 |
| 2022-05-04 | 31.26 | $16.39 | 163100 |
| 2022-05-03 | 29.71 | $16.34 | 64104 |
| 2022-05-02 | 29.84 | $16.35 | 53700 |
| 2022-04-29 | 32.35 | $16.54 | 58500 |
| 2022-04-28 | 35.48 | $16.75 | 142335 |
| 2022-04-27 | 36.28 | $16.80 | 154100 |
| 2022-04-26 | 36.91 | $16.84 | 87800 |
| 2022-04-25 | 39.33 | $16.99 | 64300 |
| 2022-04-22 | 38.82 | $16.97 | 109300 |
| 2022-04-21 | 40.44 | $17.07 | 83000 |
| 2022-04-20 | 38.99 | $17.01 | 98000 |
| 2022-04-19 | 39.76 | $17.06 | 150300 |
| 2022-04-18 | 39.08 | $17.03 | 76526 |
| 2022-04-14 | 40.08 | $17.10 | 81600 |
| 2022-04-13 | 41.83 | $17.22 | 125600 |
| 2022-04-12 | 45.78 | $17.47 | 162300 |
| 2022-04-11 | 38.74 | $17.15 | 130100 |
| 2022-04-08 | 40.46 | $17.26 | 74821 |
| 2022-04-07 | 40.23 | $17.25 | 84819 |
| 2022-04-06 | 40.38 | $17.26 | 102500 |
| 2022-04-05 | 42.75 | $17.42 | 249439 |
| 2022-04-04 | 47.76 | $17.72 | 104000 |
| 2022-04-01 | 41.71 | $17.44 | 144746 |
| 2022-03-31 | 41.01 | $17.41 | 121900 |
| 2022-03-30 | 41.64 | $17.45 | 210200 |
| 2022-03-29 | 42.26 | $17.49 | 203000 |
| 2022-03-28 | 32.52 | $17.08 | 169300 |
| 2022-03-25 | 32.26 | $17.07 | 184200 |
| 2022-03-24 | 35.00 | $17.28 | 110600 |
| 2022-03-23 | 34.49 | $17.26 | 71736 |
| 2022-03-22 | 35.01 | $17.30 | 143937 |
| 2022-03-21 | 36.16 | $17.39 | 130848 |
| 2022-03-18 | 37.87 | $17.52 | 104200 |
| 2022-03-17 | 34.23 | $17.36 | 118100 |
| 2022-03-16 | 30.36 | $17.20 | 86900 |
| 2022-03-15 | 27.30 | $17.08 | 80726 |
| 2022-03-14 | 26.28 | $17.04 | 106947 |
| 2022-03-11 | 29.76 | $17.39 | 92300 |
| 2022-03-10 | 30.99 | $17.50 | 94700 |
| 2022-03-09 | 31.44 | $17.54 | 391334 |
| 2022-03-08 | 32.44 | $17.63 | 109340 |
| 2022-03-07 | 33.80 | $17.75 | 129800 |
| 2022-03-04 | 35.83 | $17.92 | 66404 |
| 2022-03-03 | 39.25 | $18.18 | 59219 |
| 2022-03-02 | 37.05 | $18.08 | 98800 |
| 2022-03-01 | 30.36 | $17.80 | 120500 |
| 2022-02-28 | 32.47 | $17.98 | 134527 |
| 2022-02-25 | 29.63 | $17.87 | 138809 |
| 2022-02-24 | 23.83 | $17.66 | 296748 |
| 2022-02-23 | 26.61 | $17.94 | 124800 |
| 2022-02-22 | 26.61 | $17.94 | 114233 |
| 2022-02-18 | 27.12 | $17.99 | 154100 |
| 2022-02-17 | 24.36 | $17.89 | 207500 |
| 2022-02-16 | 25.85 | $18.05 | 184900 |
| 2022-02-15 | 26.04 | $18.07 | 169800 |
| 2022-02-14 | 26.22 | $18.09 | 286733 |
| 2022-02-11 | 29.22 | $18.40 | 182401 |
| 2022-02-10 | 30.28 | $18.50 | 94300 |
| 2022-02-09 | 31.14 | $18.58 | 182646 |
| 2022-02-08 | 28.98 | $18.49 | 171923 |
| 2022-02-07 | 28.75 | $18.48 | 143125 |
| 2022-02-04 | 31.75 | $18.78 | 110100 |
| 2022-02-03 | 32.28 | $18.83 | 115300 |
| 2022-02-02 | 35.45 | $19.11 | 117929 |
| 2022-02-01 | 37.05 | $19.24 | 75344 |
| 2022-01-31 | 37.55 | $19.28 | 57600 |
| 2022-01-28 | 39.30 | $19.42 | 64517 |
| 2022-01-27 | 39.11 | $19.41 | 64623 |
| 2022-01-26 | 41.09 | $19.57 | 80821 |
| 2022-01-25 | 32.10 | $19.13 | 118225 |
| 2022-01-24 | 32.31 | $19.15 | 176404 |
| 2022-01-21 | 36.19 | $19.49 | 497808 |
| 2022-01-20 | 37.71 | $19.61 | 185532 |
| 2022-01-19 | 42.03 | $19.92 | 150200 |
| 2022-01-18 | 40.99 | $19.87 | 172400 |
| 2022-01-14 | 43.04 | $20.01 | 96600 |
| 2022-01-13 | 46.86 | $20.25 | 127100 |
| 2022-01-12 | 48.04 | $20.32 | 95105 |
| 2022-01-11 | 56.31 | $20.75 | 76134 |
| 2022-01-10 | 50.25 | $20.43 | 40030 |
| 2022-01-07 | 50.25 | $20.43 | 30300 |
| 2022-01-06 | 48.44 | $20.34 | 101800 |
| 2022-01-05 | 53.59 | $20.59 | 32627 |
| 2022-01-04 | 53.21 | $20.57 | 61200 |
| 2022-01-03 | 51.91 | $20.50 | 60700 |
| 2021-12-31 | 46.21 | $20.22 | 53824 |
| 2021-12-30 | 50.47 | $20.43 | 99416 |
| 2021-12-29 | 49.63 | $20.39 | 50606 |
| 2021-12-28 | 52.83 | $20.54 | 94809 |
| 2021-12-27 | 50.82 | $20.44 | 119026 |
| 2021-12-23 | 47.43 | $20.28 | 72800 |
| 2021-12-22 | 39.50 | $19.96 | 175328 |
| 2021-12-21 | 37.54 | $19.89 | 192817 |
| 2021-12-20 | 31.85 | $19.70 | 109000 |
| 2021-12-17 | 41.48 | $20.21 | 56400 |
| 2021-12-16 | 40.13 | $20.17 | 83400 |
| 2021-12-15 | 41.73 | $20.24 | 70000 |
| 2021-12-14 | 43.13 | $20.30 | 76901 |
| 2021-12-13 | 46.33 | $20.43 | 42900 |
| 2021-12-10 | 43.90 | $20.35 | 72100 |
| 2021-12-09 | 42.67 | $20.31 | 44800 |
| 2021-12-08 | 42.06 | $20.29 | 81800 |
| 2021-12-07 | 44.05 | $20.38 | 43418 |
| 2021-12-06 | 43.20 | $20.35 | 40300 |
| 2021-12-03 | 44.26 | $20.40 | 30226 |
| 2021-12-02 | 44.47 | $20.41 | 103500 |
| 2021-12-01 | 42.68 | $20.34 | 69635 |
| 2021-11-30 | 40.59 | $20.26 | 99719 |
| 2021-11-29 | 47.10 | $20.58 | 55915 |
| 2021-11-26 | 44.46 | $20.48 | 25522 |
| 2021-11-24 | 45.54 | $20.53 | 32910 |
| 2021-11-23 | 44.25 | $20.48 | 182000 |
| 2021-11-22 | 50.11 | $20.74 | 55846 |
| 2021-11-19 | 53.20 | $20.86 | 77816 |
| 2021-11-18 | 53.46 | $20.87 | 79326 |
| 2021-11-17 | 50.46 | $20.74 | 136600 |
| 2021-11-16 | 49.02 | $20.68 | 93645 |
| 2021-11-15 | 49.94 | $20.72 | 82031 |
| 2021-11-12 | 51.54 | $20.79 | 65700 |
| 2021-11-11 | 54.15 | $20.90 | 40345 |
| 2021-11-10 | 51.17 | $20.76 | 57700 |
| 2021-11-09 | 58.37 | $21.04 | 71937 |
| 2021-11-08 | 56.50 | $20.95 | 61506 |
| 2021-11-05 | 54.79 | $20.87 | 32143 |
| 2021-11-04 | 55.83 | $20.91 | 105400 |
| 2021-11-03 | 51.43 | $20.71 | 71940 |
| 2021-11-02 | 50.96 | $20.69 | 156538 |
| 2021-11-01 | 53.39 | $20.79 | 92600 |
| 2021-10-29 | 57.28 | $20.94 | 107700 |
| 2021-10-28 | 56.06 | $20.88 | 66300 |
| 2021-10-27 | 52.65 | $20.72 | 66900 |
| 2021-10-26 | 50.83 | $20.64 | 142200 |
| 2021-10-25 | 53.25 | $20.74 | 72200 |
| 2021-10-22 | 53.50 | $20.75 | 59700 |
| 2021-10-21 | 54.68 | $20.80 | 63147 |
| 2021-10-20 | 52.90 | $20.71 | 70944 |
| 2021-10-19 | 52.11 | $20.67 | 34900 |
| 2021-10-18 | 49.69 | $20.55 | 85712 |
| 2021-10-15 | 55.70 | $20.82 | 74200 |
| 2021-10-14 | 54.54 | $20.76 | 42239 |
| 2021-10-13 | 54.16 | $20.74 | 64100 |
| 2021-10-12 | 47.48 | $20.42 | 63310 |
| 2021-10-11 | 48.10 | $20.45 | 108000 |
| 2021-10-08 | 51.31 | $20.60 | 71445 |
| 2021-10-07 | 54.28 | $20.73 | 42400 |
| 2021-10-06 | 55.22 | $20.77 | 64133 |
| 2021-10-05 | 50.56 | $20.54 | 70100 |
| 2021-10-04 | 49.03 | $20.47 | 63911 |
| 2021-10-01 | 50.74 | $20.55 | 43237 |
| 2021-09-30 | 50.74 | $20.55 | 66808 |
| 2021-09-29 | 46.99 | $20.37 | 83500 |
| 2021-09-28 | 51.31 | $20.58 | 87700 |
| 2021-09-27 | 64.14 | $21.06 | 142338 |
| 2021-09-24 | 54.45 | $20.63 | 63133 |
| 2021-09-23 | 54.18 | $20.62 | 65600 |
| 2021-09-22 | 55.44 | $20.66 | 71300 |
| 2021-09-21 | 54.43 | $20.62 | 77117 |
| 2021-09-20 | 48.93 | $20.42 | 66200 |
| 2021-09-17 | 54.56 | $20.60 | 54600 |
| 2021-09-16 | 55.23 | $20.62 | 56000 |
| 2021-09-15 | 57.59 | $20.69 | 36422 |
| 2021-09-14 | 57.09 | $20.67 | 55229 |
| 2021-09-13 | 59.41 | $20.74 | 46000 |
| 2021-09-10 | 56.79 | $20.63 | 45308 |
| 2021-09-09 | 52.28 | $20.46 | 36231 |
| 2021-09-08 | 52.28 | $20.46 | 64300 |
| 2021-09-07 | 50.64 | $20.40 | 99833 |
| 2021-09-03 | 57.18 | $20.61 | 84500 |
| 2021-09-02 | 60.35 | $20.70 | 153937 |
| 2021-09-01 | 59.65 | $20.67 | 116827 |
| 2021-08-31 | 64.39 | $20.80 | 130616 |
| 2021-08-30 | 68.36 | $20.90 | 105912 |
| 2021-08-27 | 63.68 | $20.68 | 61400 |
| 2021-08-26 | 65.35 | $20.72 | 73515 |
| 2021-08-25 | 65.35 | $20.72 | 129600 |
| 2021-08-24 | 60.16 | $20.50 | 133132 |
| 2021-08-23 | 49.76 | $20.18 | 81900 |
| 2021-08-20 | 50.95 | $20.21 | 39500 |
| 2021-08-19 | 50.95 | $20.21 | 45700 |
| 2021-08-18 | 52.45 | $20.25 | 80414 |
| 2021-08-17 | 51.43 | $20.22 | 43834 |
| 2021-08-16 | 52.50 | $20.25 | 74800 |
| 2021-08-13 | 49.86 | $20.17 | 44748 |
| 2021-08-12 | 49.86 | $20.17 | 88729 |
| 2021-08-11 | 52.49 | $20.25 | 36502 |
| 2021-08-10 | 55.63 | $20.34 | 35900 |
| 2021-08-09 | 54.78 | $20.31 | 48740 |
| 2021-08-06 | 51.19 | $20.19 | 47516 |
| 2021-08-05 | 54.62 | $20.29 | 34500 |
| 2021-08-04 | 56.05 | $20.33 | 90221 |
| 2021-08-03 | 56.40 | $20.34 | 60800 |
| 2021-08-02 | 61.10 | $20.47 | 135113 |
| 2021-07-30 | 53.77 | $20.21 | 81508 |
| 2021-07-29 | 54.91 | $20.24 | 86600 |
| 2021-07-28 | 56.80 | $20.29 | 101200 |
| 2021-07-27 | 55.64 | $20.25 | 123636 |
| 2021-07-26 | 55.35 | $20.24 | 83043 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-56.06
2026-07-24
Close Price
$13.57
Vol: 59196
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.75
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -56.06 | $13.57 | 59196 |
| 2026-07-23 | -69.70 | $13.52 | 118200 |
| 2026-07-22 | -45.45 | $13.60 | 33900 |
| 2026-07-21 | -27.27 | $13.66 | 68908 |
| 2026-07-20 | -39.39 | $13.62 | 38400 |
| 2026-07-17 | -48.48 | $13.59 | 205019 |
| 2026-07-16 | -48.48 | $13.59 | 130700 |
| 2026-07-15 | -45.45 | $13.60 | 45300 |
| 2026-07-14 | -41.67 | $13.60 | 58200 |
| 2026-07-13 | -61.11 | $13.53 | 54413 |
| 2026-07-10 | -45.83 | $13.53 | 48200 |
| 2026-07-09 | -43.75 | $13.54 | 88435 |
| 2026-07-08 | -47.92 | $13.52 | 110540 |
| 2026-07-07 | -27.08 | $13.62 | 83414 |
| 2026-07-06 | -49.02 | $13.50 | 83527 |
| 2026-07-02 | -31.37 | $13.59 | 87525 |
| 2026-07-01 | -25.93 | $13.61 | 76134 |
| 2026-06-30 | -9.26 | $13.70 | 153302 |
| 2026-06-29 | -3.70 | $13.73 | 62039 |
| 2026-06-26 | -32.35 | $13.67 | 76200 |
| 2026-06-25 | -42.25 | $13.62 | 67534 |
| 2026-06-24 | -49.30 | $13.57 | 117800 |
| 2026-06-23 | -54.93 | $13.53 | 95100 |
| 2026-06-22 | -54.93 | $13.53 | 93900 |
| 2026-06-18 | -50.70 | $13.56 | 61610 |
| 2026-06-17 | -56.34 | $13.52 | 58006 |
| 2026-06-16 | -56.34 | $13.52 | 48638 |
| 2026-06-15 | -66.20 | $13.45 | 47700 |
| 2026-06-12 | -67.61 | $13.44 | 56012 |
| 2026-06-11 | -76.06 | $13.38 | 129944 |
| 2026-06-10 | -80.28 | $13.35 | 40002 |
| 2026-06-09 | -77.46 | $13.37 | 70232 |
| 2026-06-08 | -83.10 | $13.33 | 93600 |
| 2026-06-05 | -94.37 | $13.25 | 128133 |
| 2026-06-04 | -81.69 | $13.34 | 135200 |
| 2026-06-03 | -90.14 | $13.28 | 496200 |
| 2026-06-02 | -75.00 | $13.53 | 94146 |
| 2026-06-01 | -69.23 | $13.56 | 107200 |
| 2026-05-29 | -17.31 | $13.83 | 97600 |
| 2026-05-28 | -32.69 | $13.75 | 98700 |
| 2026-05-27 | -31.82 | $13.70 | 101900 |
| 2026-05-26 | -32.50 | $13.67 | 48100 |
| 2026-05-22 | -50.00 | $13.60 | 88820 |
| 2026-05-21 | -60.00 | $13.56 | 48515 |
| 2026-05-20 | -75.00 | $13.50 | 50431 |
| 2026-05-19 | -90.00 | $13.44 | 95800 |
| 2026-05-18 | -85.00 | $13.46 | 61025 |
| 2026-05-15 | -97.50 | $13.41 | 87700 |
| 2026-05-14 | -70.73 | $13.53 | 55600 |
| 2026-05-13 | -71.11 | $13.50 | 71400 |
| 2026-05-12 | -80.00 | $13.46 | 160719 |
| 2026-05-11 | -75.56 | $13.48 | 69800 |
| 2026-05-08 | -73.33 | $13.49 | 81830 |
| 2026-05-07 | -71.11 | $13.50 | 77400 |
| 2026-05-06 | -60.00 | $13.55 | 146643 |
| 2026-05-05 | -64.44 | $13.53 | 100507 |
| 2026-05-04 | -64.00 | $13.50 | 41898 |
| 2026-05-01 | -46.43 | $13.56 | 34837 |
| 2026-04-30 | -16.07 | $13.73 | 61326 |
| 2026-04-29 | -29.82 | $13.65 | 88000 |
| 2026-04-28 | -29.82 | $13.65 | 141000 |
| 2026-04-27 | -24.19 | $13.67 | 105800 |
| 2026-04-24 | -27.42 | $13.65 | 70300 |
| 2026-04-23 | -35.48 | $13.60 | 126148 |
| 2026-04-22 | -33.87 | $13.61 | 129300 |
| 2026-04-21 | -37.10 | $13.59 | 164120 |
| 2026-04-20 | -25.81 | $13.66 | 100000 |
| 2026-04-17 | -6.45 | $13.78 | 66900 |
| 2026-04-16 | -12.96 | $13.67 | 112645 |
| 2026-04-15 | -11.11 | $13.68 | 121700 |
| 2026-04-14 | -18.52 | $13.64 | 100700 |
| 2026-04-13 | -40.74 | $13.52 | 123100 |
| 2026-04-10 | -59.26 | $13.42 | 74420 |
| 2026-04-09 | -38.89 | $13.53 | 56038 |
| 2026-04-08 | -50.00 | $13.47 | 101000 |
| 2026-04-07 | -57.41 | $13.43 | 56712 |
| 2026-04-06 | -62.96 | $13.40 | 134300 |
| 2026-04-02 | -83.33 | $13.29 | 143700 |
| 2026-04-01 | -60.34 | $13.43 | 76900 |
| 2026-03-31 | -47.62 | $13.53 | 130106 |
| 2026-03-30 | -92.54 | $13.25 | 85049 |
| 2026-03-27 | -75.00 | $13.39 | 163233 |
| 2026-03-26 | -60.81 | $13.52 | 67300 |
| 2026-03-25 | -41.89 | $13.66 | 98547 |
| 2026-03-24 | -63.86 | $13.53 | 112600 |
| 2026-03-23 | -69.88 | $13.48 | 127007 |
| 2026-03-20 | -77.11 | $13.42 | 238300 |
| 2026-03-19 | -64.71 | $13.53 | 196942 |
| 2026-03-18 | -68.75 | $13.53 | 78600 |
| 2026-03-17 | -67.71 | $13.54 | 66000 |
| 2026-03-16 | -70.83 | $13.51 | 117700 |
| 2026-03-13 | -81.25 | $13.41 | 287024 |
| 2026-03-12 | -82.00 | $13.41 | 188000 |
| 2026-03-11 | -95.00 | $13.47 | 146700 |
| 2026-03-10 | -93.75 | $13.48 | 169830 |
| 2026-03-09 | -87.50 | $13.53 | 113900 |
| 2026-03-06 | -96.72 | $13.64 | 193800 |
| 2026-03-05 | -96.30 | $13.71 | 104841 |
| 2026-03-04 | -85.19 | $13.77 | 84540 |
| 2026-03-03 | -88.89 | $13.75 | 156507 |
| 2026-03-02 | -87.76 | $13.80 | 45124 |
| 2026-02-27 | -94.29 | $13.90 | 57312 |
| 2026-02-26 | -97.14 | $13.90 | 101000 |
| 2026-02-25 | -90.91 | $13.94 | 111100 |
| 2026-02-24 | -81.08 | $13.98 | 91318 |
| 2026-02-23 | -97.22 | $13.93 | 57300 |
| 2026-02-20 | -82.14 | $14.05 | 35100 |
| 2026-02-19 | -89.29 | $14.03 | 98534 |
| 2026-02-18 | -78.57 | $14.06 | 88100 |
| 2026-02-17 | -60.71 | $14.11 | 116600 |
| 2026-02-13 | -64.29 | $14.10 | 54829 |
| 2026-02-12 | -92.86 | $14.02 | 115800 |
| 2026-02-11 | -69.23 | $14.10 | 73740 |
| 2026-02-10 | -69.23 | $14.10 | 78100 |
| 2026-02-09 | -53.85 | $14.14 | 100643 |
| 2026-02-06 | -76.92 | $14.08 | 83707 |
| 2026-02-05 | -76.92 | $14.08 | 123835 |
| 2026-02-04 | -71.43 | $14.08 | 68729 |
| 2026-02-03 | -82.14 | $14.05 | 60400 |
| 2026-02-02 | -64.52 | $14.08 | 90600 |
| 2026-01-30 | -32.26 | $14.18 | 38691 |
| 2026-01-29 | -32.26 | $14.18 | 104600 |
| 2026-01-28 | -32.26 | $14.18 | 116722 |
| 2026-01-27 | -32.26 | $14.18 | 132616 |
| 2026-01-26 | -32.26 | $14.18 | 92946 |
| 2026-01-23 | -19.35 | $14.22 | 87900 |
| 2026-01-22 | -26.32 | $14.18 | 36204 |
| 2026-01-21 | -34.21 | $14.15 | 96400 |
| 2026-01-20 | -52.63 | $14.08 | 102748 |
| 2026-01-16 | -31.58 | $14.16 | 142215 |
| 2026-01-15 | -39.47 | $14.13 | 66642 |
| 2026-01-14 | -35.14 | $14.14 | 98500 |
| 2026-01-13 | -18.92 | $14.20 | 70300 |
| 2026-01-12 | -24.32 | $14.18 | 113900 |
| 2026-01-09 | -10.71 | $14.15 | 65800 |
| 2026-01-08 | -28.57 | $14.10 | 90535 |
| 2026-01-07 | -46.43 | $14.05 | 54200 |
| 2026-01-06 | -46.43 | $14.05 | 62106 |
| 2026-01-05 | -53.57 | $14.03 | 96748 |
| 2026-01-02 | -67.86 | $13.99 | 85200 |
| 2025-12-31 | -39.29 | $14.07 | 156336 |
| 2025-12-30 | -25.00 | $14.11 | 148200 |
| 2025-12-29 | -28.57 | $14.10 | 200000 |
| 2025-12-26 | -26.47 | $14.15 | 175600 |
| 2025-12-24 | -44.12 | $14.09 | 113400 |
| 2025-12-23 | -67.65 | $14.01 | 292417 |
| 2025-12-22 | -55.26 | $14.03 | 155100 |
| 2025-12-19 | -57.14 | $14.00 | 233304 |
| 2025-12-18 | -64.29 | $13.97 | 129900 |
| 2025-12-17 | -78.57 | $13.91 | 254400 |
| 2025-12-16 | -71.43 | $13.94 | 180600 |
| 2025-12-15 | -61.90 | $13.98 | 206244 |
| 2025-12-12 | -73.81 | $13.93 | 192400 |
| 2025-12-11 | -64.29 | $13.97 | 145400 |
| 2025-12-10 | -57.14 | $14.00 | 152507 |
| 2025-12-09 | -64.29 | $13.97 | 118600 |
| 2025-12-08 | -59.52 | $13.99 | 148122 |
| 2025-12-05 | -28.57 | $14.12 | 111900 |
| 2025-12-04 | -33.33 | $14.10 | 300133 |
| 2025-12-03 | -40.48 | $14.07 | 186500 |
| 2025-12-02 | -42.86 | $14.06 | 112517 |
| 2025-12-01 | -50.00 | $14.03 | 110518 |
| 2025-11-28 | -21.57 | $14.22 | 33100 |
| 2025-11-26 | -26.92 | $14.20 | 119000 |
| 2025-11-25 | -41.51 | $14.13 | 169617 |
| 2025-11-24 | -63.64 | $14.02 | 114343 |
| 2025-11-21 | -90.00 | $13.88 | 209746 |
| 2025-11-20 | -100.00 | $13.86 | 275908 |
| 2025-11-19 | -98.15 | $13.89 | 154201 |
| 2025-11-18 | -100.00 | $13.92 | 143419 |
| 2025-11-17 | -95.83 | $13.96 | 117800 |
| 2025-11-14 | -100.00 | $13.97 | 172600 |
| 2025-11-13 | -94.87 | $14.05 | 180906 |
| 2025-11-12 | -66.67 | $14.16 | 166600 |
| 2025-11-11 | -69.23 | $14.15 | 41846 |
| 2025-11-10 | -71.79 | $14.14 | 80747 |
| 2025-11-07 | -76.92 | $14.12 | 43700 |
| 2025-11-06 | -79.49 | $14.11 | 81111 |
| 2025-11-05 | -74.36 | $14.13 | 65500 |
| 2025-11-04 | -66.67 | $14.16 | 106115 |
| 2025-11-03 | -69.23 | $14.15 | 110200 |
| 2025-10-31 | -33.33 | $14.29 | 65138 |
| 2025-10-30 | -33.33 | $14.29 | 57700 |
| 2025-10-29 | -25.64 | $14.32 | 63015 |
| 2025-10-28 | -23.08 | $14.33 | 82528 |
| 2025-10-27 | -42.31 | $14.33 | 99930 |
| 2025-10-24 | -55.74 | $14.30 | 86300 |
| 2025-10-23 | -72.13 | $14.20 | 63445 |
| 2025-10-22 | -77.05 | $14.17 | 54900 |
| 2025-10-21 | -89.39 | $14.10 | 91000 |
| 2025-10-20 | -86.76 | $14.12 | 149927 |
| 2025-10-17 | -89.71 | $14.10 | 80023 |
| 2025-10-16 | -95.08 | $14.13 | 152213 |
| 2025-10-15 | -87.10 | $14.18 | 107000 |
| 2025-10-14 | -91.89 | $14.16 | 56128 |
| 2025-10-13 | -90.00 | $14.21 | 60700 |
| 2025-10-10 | -97.14 | $14.16 | 75818 |
| 2025-10-09 | -89.39 | $14.25 | 125300 |
| 2025-10-08 | -78.79 | $14.32 | 46300 |
| 2025-10-07 | -81.82 | $14.30 | 61835 |
| 2025-10-06 | -89.39 | $14.25 | 256800 |
| 2025-10-03 | -96.97 | $14.20 | 208100 |
| 2025-10-02 | -76.19 | $14.36 | 142228 |
| 2025-10-01 | -77.78 | $14.35 | 104200 |
| 2025-09-30 | -74.47 | $14.49 | 123427 |
| 2025-09-29 | -72.34 | $14.50 | 82934 |
| 2025-09-26 | -65.96 | $14.53 | 110400 |
| 2025-09-25 | -72.73 | $14.52 | 71900 |
| 2025-09-24 | -63.64 | $14.56 | 102226 |
| 2025-09-23 | -40.91 | $14.66 | 46600 |
| 2025-09-22 | -45.45 | $14.64 | 63642 |
| 2025-09-19 | -43.18 | $14.65 | 46638 |
| 2025-09-18 | -43.18 | $14.65 | 67837 |
| 2025-09-17 | -36.36 | $14.68 | 89800 |
| 2025-09-16 | -36.36 | $14.68 | 50339 |
| 2025-09-15 | -31.82 | $14.70 | 110006 |
| 2025-09-12 | -27.91 | $14.71 | 67347 |
| 2025-09-11 | -20.93 | $14.74 | 74600 |
| 2025-09-10 | -17.95 | $14.72 | 219527 |
| 2025-09-09 | -2.86 | $14.74 | 108148 |
| 2025-09-08 | -9.09 | $14.70 | 122330 |
| 2025-09-05 | -45.45 | $14.58 | 76200 |
| 2025-09-04 | -51.52 | $14.56 | 73147 |
| 2025-09-03 | -60.61 | $14.53 | 68747 |
| 2025-09-02 | -51.52 | $14.56 | 80200 |
| 2025-08-29 | -34.78 | $14.65 | 84900 |
| 2025-08-28 | -20.00 | $14.68 | 116724 |
| 2025-08-27 | -52.94 | $14.64 | 66325 |
| 2025-08-26 | -47.22 | $14.67 | 88444 |
| 2025-08-25 | -75.68 | $14.57 | 216344 |
| 2025-08-22 | -63.16 | $14.62 | 211100 |
| 2025-08-21 | -86.84 | $14.53 | 167500 |
| 2025-08-20 | -60.53 | $14.63 | 144536 |
| 2025-08-19 | -42.11 | $14.70 | 96247 |
| 2025-08-18 | -50.00 | $14.67 | 59500 |
| 2025-08-15 | -68.42 | $14.60 | 39100 |
| 2025-08-14 | -53.85 | $14.66 | 47600 |
| 2025-08-13 | -51.28 | $14.67 | 78021 |
| 2025-08-12 | -69.23 | $14.60 | 75000 |
| 2025-08-11 | -76.92 | $14.57 | 112448 |
| 2025-08-08 | -76.92 | $14.57 | 50800 |
| 2025-08-07 | -69.23 | $14.60 | 44600 |
| 2025-08-06 | -58.97 | $14.64 | 63934 |
| 2025-08-05 | -76.92 | $14.57 | 31733 |
| 2025-08-04 | -66.67 | $14.61 | 45920 |
| 2025-08-01 | -92.31 | $14.51 | 114900 |
| 2025-07-31 | -67.57 | $14.62 | 75833 |
| 2025-07-30 | -21.62 | $14.79 | 41224 |
| 2025-07-29 | -8.11 | $14.84 | 43235 |
| 2025-07-28 | -43.75 | $14.77 | 129821 |
| 2025-07-25 | -66.67 | $14.66 | 86100 |
| 2025-07-24 | -54.17 | $14.72 | 51322 |
| 2025-07-23 | -66.67 | $14.66 | 45800 |
| 2025-07-22 | -66.67 | $14.66 | 68500 |
| 2025-07-21 | -57.41 | $14.67 | 87833 |
| 2025-07-18 | -20.34 | $14.86 | 245700 |
| 2025-07-17 | -59.02 | $14.62 | 81400 |
| 2025-07-16 | -68.85 | $14.56 | 60442 |
| 2025-07-15 | -60.66 | $14.61 | 74600 |
| 2025-07-14 | -58.73 | $14.61 | 74400 |
| 2025-07-11 | -61.90 | $14.59 | 54100 |
| 2025-07-10 | -55.56 | $14.63 | 61026 |
| 2025-07-09 | -49.23 | $14.66 | 49328 |
| 2025-07-08 | -47.69 | $14.67 | 60743 |
| 2025-07-07 | -43.08 | $14.70 | 66400 |
| 2025-07-03 | -33.85 | $14.76 | 39900 |
| 2025-07-02 | -35.38 | $14.75 | 42619 |
| 2025-07-01 | -31.51 | $14.75 | 65000 |
| 2025-06-30 | -17.81 | $14.85 | 47000 |
| 2025-06-27 | -7.81 | $14.84 | 74600 |
| 2025-06-26 | -10.00 | $14.79 | 76800 |
| 2025-06-25 | -17.02 | $14.64 | 128617 |
| 2025-06-24 | -2.86 | $14.59 | 97900 |
| 2025-06-23 | -12.82 | $14.49 | 46000 |
| 2025-06-20 | -23.08 | $14.45 | 62636 |
| 2025-06-18 | -35.90 | $14.40 | 35400 |
| 2025-06-17 | -33.33 | $14.41 | 55703 |
| 2025-06-16 | -28.21 | $14.43 | 56400 |
| 2025-06-13 | -46.15 | $14.36 | 54337 |
| 2025-06-12 | -35.90 | $14.40 | 50201 |
| 2025-06-11 | -41.03 | $14.38 | 54300 |
| 2025-06-10 | -38.46 | $14.39 | 77800 |
| 2025-06-09 | -38.46 | $14.39 | 65606 |
| 2025-06-06 | -27.27 | $14.42 | 51828 |
| 2025-06-05 | -25.00 | $14.42 | 180017 |
| 2025-06-04 | -14.89 | $14.42 | 117507 |
| 2025-06-03 | -27.66 | $14.36 | 116700 |
| 2025-06-02 | -42.55 | $14.29 | 98800 |
| 2025-05-30 | -21.28 | $14.39 | 68113 |
| 2025-05-29 | -4.76 | $14.42 | 85716 |
| 2025-05-28 | -19.05 | $14.36 | 108600 |
| 2025-05-27 | -5.00 | $14.40 | 441700 |
| 2025-05-23 | -38.89 | $14.24 | 85500 |
| 2025-05-22 | -47.22 | $14.21 | 57140 |
| 2025-05-21 | -58.33 | $14.17 | 66800 |
| 2025-05-20 | -21.43 | $14.29 | 92500 |
| 2025-05-19 | -17.46 | $14.27 | 58507 |
| 2025-05-16 | -9.59 | $14.31 | 80836 |
| 2025-05-15 | -17.81 | $14.25 | 195812 |
| 2025-05-14 | -10.11 | $14.29 | 79600 |
| 2025-05-13 | -2.27 | $14.35 | 76936 |
| 2025-05-12 | -5.75 | $14.31 | 99546 |
| 2025-05-09 | -16.53 | $14.16 | 84600 |
| 2025-05-08 | -24.79 | $14.06 | 79332 |
| 2025-05-07 | -20.66 | $14.11 | 60634 |
| 2025-05-06 | -23.14 | $14.08 | 44400 |
| 2025-05-05 | -13.82 | $14.15 | 42428 |
| 2025-05-02 | -10.53 | $14.20 | 36400 |
| 2025-05-01 | -16.45 | $14.11 | 47100 |
| 2025-04-30 | -10.53 | $14.20 | 116100 |
| 2025-04-29 | -11.04 | $14.21 | 71800 |
| 2025-04-28 | -17.18 | $14.19 | 83915 |
| 2025-04-25 | -19.30 | $14.22 | 82600 |
| 2025-04-24 | -19.88 | $14.21 | 92912 |
| 2025-04-23 | -33.92 | $13.97 | 75332 |
| 2025-04-22 | -43.41 | $13.87 | 56425 |
| 2025-04-21 | -51.10 | $13.73 | 134841 |
| 2025-04-17 | -47.80 | $13.79 | 47730 |
| 2025-04-16 | -52.20 | $13.71 | 139109 |
| 2025-04-15 | -49.45 | $13.76 | 47146 |
| 2025-04-14 | -57.14 | $13.62 | 169227 |
| 2025-04-11 | -58.24 | $13.60 | 96935 |
| 2025-04-10 | -59.34 | $13.58 | 150439 |
| 2025-04-09 | -45.60 | $13.83 | 262600 |
| 2025-04-08 | -66.31 | $13.47 | 230044 |
| 2025-04-07 | -80.21 | $13.21 | 194800 |
| 2025-04-04 | -93.24 | $13.33 | 381845 |
| 2025-04-03 | -91.89 | $14.03 | 168047 |
| 2025-04-02 | -91.67 | $14.27 | 58500 |
| 2025-04-01 | -97.67 | $14.29 | 49300 |
| 2025-03-31 | -65.00 | $14.45 | 72600 |
| 2025-03-28 | -60.00 | $14.47 | 31800 |
| 2025-03-27 | -61.70 | $14.49 | 29643 |
| 2025-03-26 | -62.50 | $14.49 | 75443 |
| 2025-03-25 | -56.25 | $14.52 | 46000 |
| 2025-03-24 | -64.58 | $14.48 | 80420 |
| 2025-03-21 | -79.17 | $14.41 | 52300 |
| 2025-03-20 | -85.42 | $14.38 | 65803 |
| 2025-03-19 | -77.08 | $14.42 | 43800 |
| 2025-03-18 | -89.58 | $14.36 | 59041 |
| 2025-03-17 | -89.58 | $14.36 | 63018 |
| 2025-03-14 | -97.92 | $14.32 | 55200 |
| 2025-03-13 | -100.00 | $14.31 | 51400 |
| 2025-03-12 | -78.72 | $14.42 | 89400 |
| 2025-03-11 | -90.24 | $14.42 | 54444 |
| 2025-03-10 | -92.50 | $14.42 | 80000 |
| 2025-03-07 | -87.88 | $14.50 | 53218 |
| 2025-03-06 | -84.85 | $14.51 | 51000 |
| 2025-03-05 | -84.38 | $14.52 | 43724 |
| 2025-03-04 | -78.13 | $14.54 | 71600 |
| 2025-03-03 | -65.63 | $14.58 | 48630 |
| 2025-02-28 | -27.27 | $14.71 | 70400 |
| 2025-02-27 | -24.24 | $14.72 | 94139 |
| 2025-02-26 | -30.30 | $14.70 | 73600 |
| 2025-02-25 | -48.48 | $14.64 | 84525 |
| 2025-02-24 | -60.61 | $14.60 | 80304 |
| 2025-02-21 | -72.73 | $14.56 | 85400 |
| 2025-02-20 | -60.61 | $14.60 | 241200 |
| 2025-02-19 | -81.82 | $14.53 | 97704 |
| 2025-02-18 | -85.29 | $14.51 | 229923 |
| 2025-02-14 | -60.98 | $14.55 | 104100 |
| 2025-02-13 | -63.41 | $14.54 | 93122 |
| 2025-02-12 | -58.54 | $14.56 | 78900 |
| 2025-02-11 | -51.22 | $14.59 | 69232 |
| 2025-02-10 | -29.79 | $14.66 | 42021 |
| 2025-02-07 | -31.91 | $14.65 | 88300 |
| 2025-02-06 | -28.00 | $14.66 | 80500 |
| 2025-02-05 | -32.00 | $14.64 | 73726 |
| 2025-02-04 | -30.00 | $14.65 | 54600 |
| 2025-02-03 | -26.00 | $14.67 | 127000 |
| 2025-01-31 | 0.00 | $14.80 | 99700 |
| 2025-01-30 | -4.76 | $14.70 | 53118 |
| 2025-01-29 | -17.07 | $14.64 | 127410 |
| 2025-01-28 | -21.95 | $14.62 | 116800 |
| 2025-01-27 | -40.00 | $14.60 | 122712 |
| 2025-01-24 | -24.00 | $14.68 | 137023 |
| 2025-01-23 | -30.00 | $14.65 | 73448 |
| 2025-01-22 | -40.00 | $14.60 | 73400 |
| 2025-01-21 | -46.00 | $14.57 | 89641 |
| 2025-01-17 | -60.00 | $14.50 | 110400 |
| 2025-01-16 | -80.00 | $14.40 | 641200 |
| 2025-01-15 | -36.00 | $14.62 | 82000 |
| 2025-01-14 | -56.00 | $14.52 | 72706 |
| 2025-01-13 | -78.00 | $14.41 | 84400 |
| 2025-01-10 | -78.00 | $14.41 | 127427 |
| 2025-01-08 | -68.00 | $14.46 | 66400 |
| 2025-01-07 | -78.26 | $14.44 | 75328 |
| 2025-01-06 | -71.74 | $14.47 | 132500 |
| 2025-01-03 | -71.74 | $14.47 | 75424 |
| 2025-01-02 | -84.78 | $14.41 | 116300 |
| 2024-12-31 | -75.86 | $14.48 | 203144 |
| 2024-12-30 | -72.41 | $14.50 | 184106 |
| 2024-12-27 | -67.80 | $14.53 | 210747 |
| 2024-12-26 | -54.24 | $14.61 | 180304 |
| 2024-12-24 | -41.67 | $14.69 | 61048 |
| 2024-12-23 | -55.56 | $14.62 | 129416 |
| 2024-12-20 | -50.79 | $14.65 | 138100 |
| 2024-12-19 | -85.71 | $14.43 | 118722 |
| 2024-12-18 | -97.78 | $14.53 | 146400 |
| 2024-12-17 | -66.67 | $14.69 | 167500 |
| 2024-12-16 | -56.52 | $14.71 | 167705 |
| 2024-12-13 | -69.57 | $14.65 | 82700 |
| 2024-12-12 | -60.87 | $14.69 | 102100 |
| 2024-12-11 | -56.52 | $14.71 | 146400 |
| 2024-12-10 | -82.61 | $14.59 | 183718 |
| 2024-12-09 | -73.91 | $14.63 | 111826 |
| 2024-12-06 | -76.09 | $14.62 | 223900 |
| 2024-12-05 | -63.04 | $14.68 | 185400 |
| 2024-12-04 | -44.64 | $14.72 | 183200 |
| 2024-12-03 | -27.59 | $14.81 | 97800 |
| 2024-12-02 | -20.69 | $14.85 | 58400 |
| 2024-11-29 | -8.62 | $14.92 | 25900 |
| 2024-11-27 | -22.41 | $14.84 | 92836 |
| 2024-11-26 | -41.38 | $14.73 | 186300 |
| 2024-11-25 | -25.86 | $14.82 | 86300 |
| 2024-11-22 | -3.85 | $14.89 | 71200 |
| 2024-11-21 | -36.54 | $14.72 | 88300 |
| 2024-11-20 | -50.00 | $14.65 | 39500 |
| 2024-11-19 | -44.23 | $14.68 | 53400 |
| 2024-11-18 | -48.08 | $14.66 | 78600 |
| 2024-11-15 | -67.31 | $14.56 | 41400 |
| 2024-11-14 | -66.07 | $14.58 | 46622 |
| 2024-11-13 | -50.00 | $14.69 | 97121 |
| 2024-11-12 | -65.00 | $14.60 | 113120 |
| 2024-11-11 | -36.67 | $14.77 | 54400 |
| 2024-11-08 | -28.13 | $14.85 | 109200 |
| 2024-11-07 | -60.94 | $14.64 | 74027 |
| 2024-11-06 | -76.12 | $14.55 | 53121 |
| 2024-11-05 | -86.57 | $14.48 | 87900 |
| 2024-11-04 | -95.31 | $14.45 | 130616 |
| 2024-11-01 | -92.73 | $14.55 | 57328 |
| 2024-10-31 | -86.00 | $14.67 | 54600 |
| 2024-10-30 | -88.00 | $14.66 | 48200 |
| 2024-10-29 | -94.00 | $14.63 | 95712 |
| 2024-10-28 | -72.55 | $14.74 | 65248 |
| 2024-10-25 | -73.58 | $14.74 | 78200 |
| 2024-10-24 | -84.91 | $14.68 | 64900 |
| 2024-10-23 | -100.00 | $14.60 | 111600 |
| 2024-10-22 | -84.00 | $14.71 | 185100 |
| 2024-10-21 | -75.61 | $14.82 | 57400 |
| 2024-10-18 | -58.54 | $14.89 | 64215 |
| 2024-10-17 | -58.54 | $14.89 | 65800 |
| 2024-10-16 | -53.66 | $14.91 | 45619 |
| 2024-10-15 | -51.22 | $14.92 | 74823 |
| 2024-10-14 | -41.46 | $14.96 | 54800 |
| 2024-10-11 | -39.02 | $14.97 | 41600 |
| 2024-10-10 | -29.79 | $14.99 | 100433 |
| 2024-10-09 | -38.30 | $14.95 | 95732 |
| 2024-10-08 | -44.00 | $14.91 | 64536 |
| 2024-10-07 | -34.00 | $14.96 | 81900 |
| 2024-10-04 | -25.49 | $15.00 | 58800 |
| 2024-10-03 | -23.53 | $15.01 | 77200 |
| 2024-10-02 | -23.53 | $15.01 | 60300 |
| 2024-10-01 | -21.57 | $15.02 | 126300 |
| 2024-09-30 | -1.96 | $15.12 | 93200 |
| 2024-09-27 | -32.00 | $14.96 | 96100 |
| 2024-09-26 | -17.39 | $15.00 | 75300 |
| 2024-09-25 | -21.05 | $14.92 | 117655 |
| 2024-09-24 | -28.95 | $14.89 | 153900 |
| 2024-09-23 | -42.11 | $14.84 | 121700 |
| 2024-09-20 | -23.68 | $14.91 | 61200 |
| 2024-09-19 | -23.68 | $14.91 | 76700 |
| 2024-09-18 | -23.68 | $14.91 | 55033 |
| 2024-09-17 | -52.63 | $14.80 | 82600 |
| 2024-09-16 | -50.00 | $14.81 | 57500 |
| 2024-09-13 | -60.53 | $14.77 | 76400 |
| 2024-09-12 | -76.32 | $14.71 | 85010 |
| 2024-09-11 | -84.62 | $14.67 | 98340 |
| 2024-09-10 | -74.36 | $14.71 | 154300 |
| 2024-09-09 | -70.00 | $14.72 | 107100 |
| 2024-09-06 | -69.77 | $14.70 | 90237 |
| 2024-09-05 | -37.21 | $14.84 | 63800 |
| 2024-09-04 | -43.40 | $14.77 | 68700 |
| 2024-09-03 | -30.88 | $14.79 | 67509 |
| 2024-08-30 | 0.00 | $15.00 | 99236 |
| 2024-08-29 | -7.69 | $14.92 | 85200 |
| 2024-08-28 | -18.46 | $14.85 | 72437 |
| 2024-08-27 | -3.08 | $14.95 | 113000 |
| 2024-08-26 | 0.00 | $14.94 | 78220 |
| 2024-08-23 | -13.79 | $14.82 | 130400 |
| 2024-08-22 | -32.76 | $14.71 | 88700 |
| 2024-08-21 | -22.41 | $14.77 | 99104 |
| 2024-08-20 | -24.14 | $14.76 | 57037 |
| 2024-08-19 | -20.69 | $14.78 | 102530 |
| 2024-08-16 | -43.10 | $14.65 | 72500 |
| 2024-08-15 | -46.55 | $14.63 | 83534 |
| 2024-08-14 | -37.93 | $14.68 | 70600 |
| 2024-08-13 | -41.38 | $14.66 | 79700 |
| 2024-08-12 | -43.10 | $14.65 | 55800 |
| 2024-08-09 | -46.55 | $14.63 | 69512 |
| 2024-08-08 | -53.45 | $14.59 | 90149 |
| 2024-08-07 | -51.72 | $14.60 | 125631 |
| 2024-08-06 | -79.31 | $14.44 | 95730 |
| 2024-08-05 | -82.81 | $14.37 | 132502 |
| 2024-08-02 | -28.13 | $14.72 | 95610 |
| 2024-08-01 | -19.18 | $14.76 | 68511 |
| 2024-07-31 | 0.00 | $14.90 | 122800 |
| 2024-07-30 | -14.49 | $14.76 | 66000 |
| 2024-07-29 | -15.07 | $14.75 | 77115 |
| 2024-07-26 | -12.33 | $14.77 | 95212 |
| 2024-07-25 | -16.44 | $14.74 | 90647 |
| 2024-07-24 | -28.77 | $14.65 | 102400 |
| 2024-07-23 | -17.81 | $14.73 | 61300 |
| 2024-07-22 | -36.36 | $14.58 | 79749 |
| 2024-07-19 | -20.43 | $14.67 | 461224 |
| 2024-07-18 | -25.81 | $14.62 | 117726 |
| 2024-07-17 | -35.71 | $14.51 | 105700 |
| 2024-07-16 | -10.20 | $14.76 | 134315 |
| 2024-07-15 | -9.28 | $14.76 | 123312 |
| 2024-07-12 | -8.33 | $14.65 | 81201 |
| 2024-07-11 | -18.29 | $14.55 | 68600 |
| 2024-07-10 | -31.71 | $14.44 | 97400 |
| 2024-07-09 | -8.54 | $14.63 | 507522 |
| 2024-07-08 | -13.46 | $14.33 | 56837 |
| 2024-07-05 | -11.54 | $14.34 | 47600 |
| 2024-07-03 | -33.33 | $14.22 | 49442 |
| 2024-07-02 | -32.20 | $14.20 | 106100 |
| 2024-07-01 | -32.20 | $14.20 | 95534 |
| 2024-06-28 | -11.86 | $14.32 | 69111 |
| 2024-06-27 | -15.52 | $14.29 | 84000 |
| 2024-06-26 | -22.81 | $14.24 | 134900 |
| 2024-06-25 | -30.65 | $14.23 | 145700 |
| 2024-06-24 | -41.94 | $14.16 | 76700 |
| 2024-06-21 | -53.62 | $14.12 | 160909 |
| 2024-06-20 | -68.57 | $14.02 | 163120 |
| 2024-06-18 | -70.83 | $14.01 | 145400 |
| 2024-06-17 | -68.06 | $14.03 | 55100 |
| 2024-06-14 | -63.89 | $14.06 | 92233 |
| 2024-06-13 | -70.13 | $14.03 | 113348 |
| 2024-06-12 | -70.13 | $14.03 | 111534 |
| 2024-06-11 | -76.62 | $13.98 | 92727 |
| 2024-06-10 | -83.12 | $13.93 | 71300 |
| 2024-06-07 | -84.42 | $13.92 | 89700 |
| 2024-06-06 | -79.22 | $13.96 | 84319 |
| 2024-06-05 | -76.62 | $13.98 | 239448 |
| 2024-06-04 | -77.92 | $13.97 | 157018 |
| 2024-06-03 | -100.00 | $13.94 | 112218 |
| 2024-05-31 | -85.45 | $14.10 | 72239 |
| 2024-05-30 | -96.36 | $14.04 | 134500 |
| 2024-05-29 | -92.73 | $14.06 | 148000 |
| 2024-05-28 | -74.07 | $14.17 | 149534 |
| 2024-05-24 | -50.00 | $14.30 | 172847 |
| 2024-05-23 | -46.30 | $14.32 | 79403 |
| 2024-05-22 | -36.36 | $14.37 | 65114 |
| 2024-05-21 | -15.79 | $14.48 | 67537 |
| 2024-05-20 | -19.30 | $14.46 | 79500 |
| 2024-05-17 | -31.58 | $14.39 | 34600 |
| 2024-05-16 | -29.82 | $14.40 | 95200 |
| 2024-05-15 | -5.66 | $14.50 | 153000 |
| 2024-05-14 | -8.82 | $14.31 | 55427 |
| 2024-05-13 | -9.76 | $14.30 | 90400 |
| 2024-05-10 | -26.83 | $14.23 | 95200 |
| 2024-05-09 | -19.51 | $14.26 | 75200 |
| 2024-05-08 | -14.63 | $14.28 | 62704 |
| 2024-05-07 | -19.51 | $14.26 | 61000 |
| 2024-05-06 | -31.82 | $14.23 | 77400 |
| 2024-05-03 | -31.82 | $14.23 | 59844 |
| 2024-05-02 | -70.45 | $14.06 | 80300 |
| 2024-05-01 | -54.55 | $14.13 | 65417 |
| 2024-04-30 | -47.73 | $14.16 | 105600 |
| 2024-04-29 | -20.45 | $14.28 | 103345 |
| 2024-04-26 | -63.64 | $14.13 | 105234 |
| 2024-04-25 | -80.95 | $14.05 | 161700 |
| 2024-04-24 | -63.49 | $14.16 | 160900 |
| 2024-04-23 | -57.14 | $14.20 | 163320 |
| 2024-04-22 | -76.19 | $14.08 | 83745 |
| 2024-04-19 | -79.37 | $14.06 | 103412 |
| 2024-04-18 | -71.43 | $14.11 | 95610 |
| 2024-04-17 | -77.78 | $14.07 | 118300 |
| 2024-04-16 | -90.48 | $13.99 | 100700 |
| 2024-04-15 | -78.69 | $14.08 | 281033 |
| 2024-04-12 | -83.61 | $14.05 | 137928 |
| 2024-04-11 | -92.86 | $14.04 | 309100 |
| 2024-04-10 | -76.19 | $14.24 | 118900 |
| 2024-04-09 | -45.24 | $14.37 | 129800 |
| 2024-04-08 | -69.05 | $14.27 | 95600 |
| 2024-04-05 | -83.33 | $14.21 | 70246 |
| 2024-04-04 | -95.24 | $14.16 | 122000 |
| 2024-04-03 | -83.33 | $14.26 | 96200 |
| 2024-04-02 | -91.18 | $14.25 | 76244 |
| 2024-04-01 | -65.71 | $14.35 | 95849 |
| 2024-03-28 | -13.89 | $14.54 | 100836 |
| 2024-03-27 | -39.22 | $14.54 | 106626 |
| 2024-03-26 | -49.02 | $14.49 | 207800 |
| 2024-03-25 | -90.20 | $14.28 | 199837 |
| 2024-03-22 | -92.16 | $14.27 | 189400 |
| 2024-03-21 | -80.39 | $14.33 | 137700 |
| 2024-03-20 | -84.31 | $14.31 | 276300 |
| 2024-03-19 | -82.35 | $14.32 | 76010 |
| 2024-03-18 | -78.43 | $14.34 | 115319 |
| 2024-03-15 | -70.59 | $14.38 | 140700 |
| 2024-03-14 | -86.27 | $14.30 | 166616 |
| 2024-03-13 | -66.67 | $14.38 | 83900 |
| 2024-03-12 | -58.33 | $14.39 | 142235 |
| 2024-03-11 | -58.33 | $14.39 | 103448 |
| 2024-03-08 | -51.56 | $14.41 | 119700 |
| 2024-03-07 | -65.63 | $14.32 | 132245 |
| 2024-03-06 | -63.24 | $14.31 | 166600 |
| 2024-03-05 | -48.72 | $14.36 | 222500 |
| 2024-03-04 | -47.13 | $14.33 | 202228 |
| 2024-03-01 | -25.29 | $14.52 | 191100 |
| 2024-02-29 | -10.34 | $14.65 | 525443 |
| 2024-02-28 | -13.58 | $14.57 | 264600 |
| 2024-02-27 | -22.22 | $14.50 | 159714 |
| 2024-02-26 | -26.83 | $14.46 | 141610 |
| 2024-02-23 | -16.87 | $14.54 | 118006 |
| 2024-02-22 | -4.05 | $14.54 | 239700 |
| 2024-02-21 | -4.23 | $14.43 | 288310 |
| 2024-02-20 | -24.32 | $14.28 | 284226 |
| 2024-02-16 | -2.74 | $14.39 | 205117 |
| 2024-02-15 | -6.58 | $14.30 | 143100 |
| 2024-02-14 | -15.79 | $14.23 | 171300 |
| 2024-02-13 | -19.74 | $14.20 | 197700 |
| 2024-02-12 | -15.79 | $14.23 | 321820 |
| 2024-02-09 | -11.29 | $14.14 | 72605 |
| 2024-02-08 | -3.23 | $14.19 | 77200 |
| 2024-02-07 | -1.61 | $14.20 | 72428 |
| 2024-02-06 | -22.03 | $14.05 | 116700 |
| 2024-02-05 | -38.98 | $13.95 | 132322 |
| 2024-02-02 | -27.12 | $14.02 | 201600 |
| 2024-02-01 | -25.42 | $14.03 | 155700 |
| 2024-01-31 | 0.00 | $14.18 | 221700 |
| 2024-01-30 | -9.52 | $13.97 | 109000 |
| 2024-01-29 | -20.93 | $13.93 | 155000 |
| 2024-01-26 | -20.93 | $13.93 | 161500 |
| 2024-01-25 | -38.30 | $13.88 | 146900 |
| 2024-01-24 | -68.85 | $13.78 | 147046 |
| 2024-01-23 | -75.41 | $13.74 | 127805 |
| 2024-01-22 | -75.41 | $13.74 | 225947 |
| 2024-01-19 | -83.61 | $13.69 | 605640 |
| 2024-01-18 | -90.91 | $13.70 | 141600 |
| 2024-01-17 | -96.36 | $13.67 | 114600 |
| 2024-01-16 | -91.67 | $13.76 | 218800 |
| 2024-01-12 | -60.42 | $13.91 | 176500 |
| 2024-01-11 | -33.85 | $13.98 | 95246 |
| 2024-01-10 | -36.92 | $13.96 | 191000 |
| 2024-01-09 | -43.94 | $13.91 | 167600 |
| 2024-01-08 | -42.42 | $13.92 | 104426 |
| 2024-01-05 | -46.97 | $13.89 | 207600 |
| 2024-01-04 | -56.72 | $13.82 | 99400 |
| 2024-01-03 | -54.93 | $13.81 | 64313 |
| 2024-01-02 | -54.93 | $13.81 | 79305 |
| 2023-12-29 | -36.49 | $13.93 | 166101 |
| 2023-12-28 | -29.73 | $13.98 | 203200 |
| 2023-12-27 | -31.08 | $13.97 | 275000 |
| 2023-12-26 | -17.57 | $14.07 | 228600 |
| 2023-12-22 | -3.33 | $14.04 | 129925 |
| 2023-12-21 | -7.02 | $13.99 | 124400 |
| 2023-12-20 | -14.04 | $13.95 | 117030 |
| 2023-12-19 | -14.04 | $13.95 | 129700 |
| 2023-12-18 | -12.28 | $13.93 | 85800 |
| 2023-12-15 | -5.00 | $13.97 | 114746 |
| 2023-12-14 | -4.17 | $13.94 | 239500 |
| 2023-12-13 | 0.00 | $13.72 | 142739 |
| 2023-12-12 | -22.22 | $13.60 | 128700 |
| 2023-12-11 | -16.67 | $13.60 | 147427 |
| 2023-12-08 | -7.94 | $13.65 | 83100 |
| 2023-12-07 | -9.52 | $13.64 | 197000 |
| 2023-12-06 | -14.29 | $13.61 | 212417 |
| 2023-12-05 | -20.63 | $13.57 | 194012 |
| 2023-12-04 | -26.98 | $13.53 | 172223 |
| 2023-12-01 | -19.05 | $13.58 | 152900 |
| 2023-11-30 | -16.22 | $13.58 | 114400 |
| 2023-11-29 | -1.98 | $13.68 | 62345 |
| 2023-11-28 | -11.11 | $13.57 | 125900 |
| 2023-11-27 | -6.00 | $13.62 | 80641 |
| 2023-11-24 | -10.00 | $13.58 | 80300 |
| 2023-11-22 | -10.78 | $13.57 | 129600 |
| 2023-11-21 | -7.07 | $13.58 | 172105 |
| 2023-11-20 | 0.00 | $13.55 | 110100 |
| 2023-11-17 | -4.65 | $13.48 | 102212 |
| 2023-11-16 | -11.90 | $13.40 | 79656 |
| 2023-11-15 | -25.00 | $13.29 | 88600 |
| 2023-11-14 | -16.67 | $13.36 | 102736 |
| 2023-11-13 | -41.67 | $13.15 | 54000 |
| 2023-11-10 | -40.48 | $13.16 | 106549 |
| 2023-11-09 | -50.00 | $13.08 | 76500 |
| 2023-11-08 | -25.00 | $13.29 | 77200 |
| 2023-11-07 | -17.86 | $13.35 | 76122 |
| 2023-11-06 | -27.38 | $13.27 | 54000 |
| 2023-11-03 | -7.14 | $13.44 | 127346 |
| 2023-11-02 | -24.32 | $13.22 | 95248 |
| 2023-11-01 | -77.03 | $12.83 | 158300 |
| 2023-10-31 | -79.73 | $12.81 | 189100 |
| 2023-10-30 | -97.30 | $12.68 | 83000 |
| 2023-10-27 | -90.54 | $12.73 | 77400 |
| 2023-10-26 | -86.42 | $12.77 | 93919 |
| 2023-10-25 | -93.51 | $12.77 | 90205 |
| 2023-10-24 | -89.61 | $12.80 | 125300 |
| 2023-10-23 | -80.52 | $12.87 | 49300 |
| 2023-10-20 | -90.79 | $12.80 | 77500 |
| 2023-10-19 | -98.53 | $12.82 | 47000 |
| 2023-10-18 | -87.80 | $12.96 | 89000 |
| 2023-10-17 | -89.02 | $12.95 | 72640 |
| 2023-10-16 | -82.93 | $13.00 | 76000 |
| 2023-10-13 | -85.37 | $12.98 | 79330 |
| 2023-10-12 | -75.61 | $13.06 | 71306 |
| 2023-10-11 | -63.41 | $13.16 | 52739 |
| 2023-10-10 | -51.22 | $13.26 | 67500 |
| 2023-10-09 | -53.66 | $13.24 | 62300 |
| 2023-10-06 | -68.29 | $13.12 | 180109 |
| 2023-10-05 | -96.15 | $12.93 | 81900 |
| 2023-10-04 | -95.89 | $12.98 | 65229 |
| 2023-10-03 | -97.22 | $12.98 | 88300 |
| 2023-10-02 | -98.73 | $13.06 | 105100 |
| 2023-09-29 | -96.30 | $13.32 | 107200 |
| 2023-09-28 | -86.67 | $13.38 | 200300 |
| 2023-09-27 | -93.33 | $13.34 | 183405 |
| 2023-09-26 | -85.00 | $13.39 | 106822 |
| 2023-09-25 | -85.00 | $13.39 | 83000 |
| 2023-09-22 | -86.21 | $13.40 | 51737 |
| 2023-09-21 | -94.83 | $13.35 | 230900 |
| 2023-09-20 | -75.00 | $13.57 | 63219 |
| 2023-09-19 | -79.55 | $13.55 | 54607 |
| 2023-09-18 | -87.50 | $13.55 | 68600 |
| 2023-09-15 | -77.50 | $13.59 | 47600 |
| 2023-09-14 | -95.00 | $13.52 | 30500 |
| 2023-09-13 | -92.50 | $13.53 | 79400 |
| 2023-09-12 | -87.50 | $13.55 | 65036 |
| 2023-09-11 | -95.00 | $13.52 | 40913 |
| 2023-09-08 | -92.50 | $13.53 | 37800 |
| 2023-09-07 | -95.00 | $13.52 | 43638 |
| 2023-09-06 | -83.78 | $13.59 | 53800 |
| 2023-09-05 | -78.79 | $13.64 | 54500 |
| 2023-09-01 | -60.61 | $13.70 | 57019 |
| 2023-08-31 | -45.45 | $13.75 | 126100 |
| 2023-08-30 | -8.11 | $13.87 | 63314 |
| 2023-08-29 | -8.11 | $13.87 | 70125 |
| 2023-08-28 | -35.14 | $13.77 | 112749 |
| 2023-08-25 | -63.83 | $13.70 | 44700 |
| 2023-08-24 | -82.98 | $13.61 | 87400 |
| 2023-08-23 | -53.19 | $13.75 | 100700 |
| 2023-08-22 | -72.34 | $13.66 | 68727 |
| 2023-08-21 | -70.21 | $13.67 | 77600 |
| 2023-08-18 | -78.72 | $13.63 | 56100 |
| 2023-08-17 | -85.11 | $13.60 | 48516 |
| 2023-08-16 | -51.06 | $13.76 | 41300 |
| 2023-08-15 | -44.68 | $13.79 | 60900 |
| 2023-08-14 | -36.17 | $13.83 | 64300 |
| 2023-08-11 | -46.81 | $13.78 | 67520 |
| 2023-08-10 | -36.17 | $13.83 | 95743 |
| 2023-08-09 | -48.94 | $13.77 | 51200 |
| 2023-08-08 | -53.19 | $13.75 | 50810 |
| 2023-08-07 | -48.98 | $13.76 | 82000 |
| 2023-08-04 | -58.18 | $13.68 | 63500 |
| 2023-08-03 | -71.93 | $13.59 | 53023 |
| 2023-08-02 | -62.07 | $13.64 | 76030 |
| 2023-08-01 | -48.28 | $13.72 | 49604 |
| 2023-07-31 | 0.00 | $14.00 | 164206 |
| 2023-07-28 | -18.52 | $13.86 | 79800 |
| 2023-07-27 | -46.30 | $13.71 | 80900 |
| 2023-07-26 | -11.54 | $13.88 | 126601 |
| 2023-07-25 | -5.13 | $13.79 | 104100 |
| 2023-07-24 | -18.42 | $13.73 | 80500 |
| 2023-07-21 | -52.63 | $13.60 | 422400 |
| 2023-07-20 | -34.21 | $13.67 | 110700 |
| 2023-07-19 | -21.05 | $13.72 | 134500 |
| 2023-07-18 | -42.11 | $13.64 | 121531 |
| 2023-07-17 | -47.37 | $13.62 | 123500 |
| 2023-07-14 | -63.16 | $13.56 | 92446 |
| 2023-07-13 | -36.84 | $13.66 | 127135 |
| 2023-07-12 | -34.21 | $13.67 | 85808 |
| 2023-07-11 | -65.79 | $13.55 | 70100 |
| 2023-07-10 | -81.58 | $13.49 | 55700 |
| 2023-07-07 | -89.47 | $13.46 | 37335 |
| 2023-07-06 | -89.47 | $13.46 | 56732 |
| 2023-07-05 | -89.66 | $13.54 | 92725 |
| 2023-07-03 | -62.07 | $13.62 | 39515 |
| 2023-06-30 | -25.81 | $13.72 | 93000 |
| 2023-06-29 | -27.50 | $13.69 | 76700 |
| 2023-06-28 | -2.50 | $13.79 | 71800 |
| 2023-06-27 | -27.78 | $13.66 | 69946 |
| 2023-06-26 | -38.89 | $13.62 | 96400 |
| 2023-06-23 | -45.95 | $13.59 | 52700 |
| 2023-06-22 | -51.35 | $13.57 | 54700 |
| 2023-06-21 | -45.95 | $13.59 | 60200 |
| 2023-06-20 | -43.24 | $13.60 | 83138 |
| 2023-06-16 | -45.95 | $13.59 | 117200 |
| 2023-06-15 | -27.50 | $13.68 | 98800 |
| 2023-06-14 | -15.00 | $13.73 | 90800 |
| 2023-06-13 | -25.00 | $13.69 | 96300 |
| 2023-06-12 | -57.50 | $13.56 | 109431 |
| 2023-06-09 | -39.02 | $13.64 | 55500 |
| 2023-06-08 | -38.10 | $13.65 | 61410 |
| 2023-06-07 | -56.82 | $13.58 | 81444 |
| 2023-06-06 | -50.00 | $13.63 | 28100 |
| 2023-06-05 | -62.75 | $13.58 | 34660 |
| 2023-06-02 | -68.33 | $13.58 | 66500 |
| 2023-06-01 | -80.00 | $13.51 | 29800 |
| 2023-05-31 | -78.69 | $13.52 | 124734 |
| 2023-05-30 | -72.73 | $13.57 | 40648 |
| 2023-05-26 | -79.45 | $13.54 | 44600 |
| 2023-05-25 | -91.58 | $13.47 | 103500 |
| 2023-05-24 | -95.40 | $13.51 | 122801 |
| 2023-05-23 | -92.21 | $13.63 | 117349 |
| 2023-05-22 | -89.61 | $13.65 | 50400 |
| 2023-05-19 | -90.91 | $13.64 | 73400 |
| 2023-05-18 | -76.92 | $13.75 | 70000 |
| 2023-05-17 | -86.42 | $13.68 | 63114 |
| 2023-05-16 | -92.59 | $13.63 | 77820 |
| 2023-05-15 | -88.46 | $13.69 | 85900 |
| 2023-05-12 | -88.46 | $13.69 | 45200 |
| 2023-05-11 | -94.20 | $13.73 | 69800 |
| 2023-05-10 | -85.51 | $13.79 | 80541 |
| 2023-05-09 | -86.96 | $13.78 | 35600 |
| 2023-05-08 | -70.67 | $13.85 | 54811 |
| 2023-05-05 | -55.95 | $13.91 | 34819 |
| 2023-05-04 | -70.24 | $13.79 | 23700 |
| 2023-05-03 | -57.14 | $13.90 | 50808 |
| 2023-05-02 | -45.24 | $14.00 | 55010 |
| 2023-05-01 | -47.62 | $13.98 | 45528 |
| 2023-04-28 | -30.95 | $14.12 | 70912 |
| 2023-04-27 | -29.76 | $14.13 | 67316 |
| 2023-04-26 | -48.81 | $13.97 | 57033 |
| 2023-04-25 | -34.52 | $14.09 | 163200 |
| 2023-04-24 | -28.57 | $14.14 | 55138 |
| 2023-04-21 | -39.29 | $14.05 | 52700 |
| 2023-04-20 | -19.05 | $14.22 | 242400 |
| 2023-04-19 | -14.47 | $14.19 | 156500 |
| 2023-04-18 | -6.58 | $14.25 | 125500 |
| 2023-04-17 | 0.00 | $14.24 | 86537 |
| 2023-04-14 | -2.82 | $14.12 | 49300 |
| 2023-04-13 | -2.56 | $14.12 | 81900 |
| 2023-04-12 | -14.46 | $13.97 | 39614 |
| 2023-04-11 | -33.73 | $13.81 | 82200 |
| 2023-04-10 | -45.78 | $13.71 | 35700 |
| 2023-04-06 | -59.04 | $13.60 | 88242 |
| 2023-04-05 | -40.96 | $13.75 | 39500 |
| 2023-04-04 | -26.51 | $13.87 | 49039 |
| 2023-04-03 | -27.27 | $13.90 | 66600 |
| 2023-03-31 | -23.91 | $13.96 | 58516 |
| 2023-03-30 | -29.35 | $13.91 | 54810 |
| 2023-03-29 | -34.78 | $13.86 | 61600 |
| 2023-03-28 | -70.09 | $13.61 | 54500 |
| 2023-03-27 | -67.48 | $13.66 | 109200 |
| 2023-03-24 | -73.17 | $13.59 | 27601 |
| 2023-03-23 | -69.92 | $13.63 | 116300 |
| 2023-03-22 | -69.11 | $13.64 | 38800 |
| 2023-03-21 | -64.23 | $13.70 | 53000 |
| 2023-03-20 | -78.05 | $13.53 | 41802 |
| 2023-03-17 | -81.30 | $13.49 | 42907 |
| 2023-03-16 | -60.98 | $13.74 | 157100 |
| 2023-03-15 | -92.97 | $13.35 | 115135 |
| 2023-03-14 | -81.25 | $13.50 | 83700 |
| 2023-03-13 | -97.66 | $13.29 | 280600 |
| 2023-03-10 | -98.04 | $13.54 | 96418 |
| 2023-03-09 | -100.00 | $13.72 | 46100 |
| 2023-03-08 | -88.06 | $13.97 | 42036 |
| 2023-03-07 | -90.54 | $13.96 | 74545 |
| 2023-03-06 | -71.08 | $14.13 | 24416 |
| 2023-03-03 | -79.57 | $14.12 | 44035 |
| 2023-03-02 | -91.58 | $14.01 | 76700 |
| 2023-03-01 | -84.34 | $14.18 | 49641 |
| 2023-02-28 | -50.60 | $14.46 | 107134 |
| 2023-02-27 | -57.83 | $14.40 | 51700 |
| 2023-02-24 | -67.47 | $14.32 | 89000 |
| 2023-02-23 | -60.24 | $14.38 | 61300 |
| 2023-02-22 | -84.34 | $14.18 | 90339 |
| 2023-02-21 | -98.77 | $14.08 | 86424 |
| 2023-02-17 | -71.01 | $14.39 | 106131 |
| 2023-02-16 | -88.71 | $14.33 | 39803 |
| 2023-02-15 | -67.74 | $14.46 | 106006 |
| 2023-02-14 | -69.35 | $14.45 | 69800 |
| 2023-02-13 | -70.97 | $14.44 | 65700 |
| 2023-02-10 | -83.87 | $14.36 | 48828 |
| 2023-02-09 | -74.19 | $14.42 | 89641 |
| 2023-02-08 | -63.51 | $14.41 | 98518 |
| 2023-02-07 | -37.78 | $14.54 | 125717 |
| 2023-02-06 | -24.18 | $14.66 | 75523 |
| 2023-02-03 | -8.20 | $14.78 | 86524 |
| 2023-02-02 | -0.79 | $14.87 | 104300 |
| 2023-02-01 | -11.02 | $14.62 | 117725 |
| 2023-01-31 | -3.15 | $14.71 | 102600 |
| 2023-01-30 | -12.03 | $14.57 | 65300 |
| 2023-01-27 | -14.29 | $14.54 | 56600 |
| 2023-01-26 | -18.80 | $14.48 | 133909 |
| 2023-01-25 | -22.56 | $14.43 | 113500 |
| 2023-01-24 | -25.56 | $14.39 | 118800 |
| 2023-01-23 | -30.83 | $14.32 | 207745 |
| 2023-01-20 | -28.57 | $14.35 | 319700 |
| 2023-01-19 | -24.06 | $14.41 | 60600 |
| 2023-01-18 | -12.78 | $14.56 | 98703 |
| 2023-01-17 | -13.53 | $14.55 | 153500 |
| 2023-01-13 | -2.29 | $14.68 | 231200 |
| 2023-01-12 | -6.78 | $14.50 | 84100 |
| 2023-01-11 | 0.00 | $14.43 | 140600 |
| 2023-01-10 | -2.50 | $14.18 | 139100 |
| 2023-01-09 | -23.75 | $14.01 | 114406 |
| 2023-01-06 | -41.11 | $13.93 | 103000 |
| 2023-01-05 | -74.73 | $13.63 | 83525 |
| 2023-01-04 | -65.63 | $13.73 | 137100 |
| 2023-01-03 | -85.71 | $13.54 | 154427 |
| 2022-12-30 | -92.38 | $13.48 | 272838 |
| 2022-12-29 | -94.17 | $13.50 | 276444 |
| 2022-12-28 | -94.74 | $13.51 | 300603 |
| 2022-12-27 | -95.69 | $13.66 | 276101 |
| 2022-12-23 | -85.59 | $13.82 | 127433 |
| 2022-12-22 | -89.19 | $13.78 | 120110 |
| 2022-12-21 | -90.91 | $13.77 | 135811 |
| 2022-12-20 | -96.36 | $13.71 | 133603 |
| 2022-12-19 | -93.14 | $13.82 | 165303 |
| 2022-12-16 | -89.13 | $13.95 | 109115 |
| 2022-12-15 | -79.79 | $14.02 | 192859 |
| 2022-12-14 | -73.40 | $14.08 | 236604 |
| 2022-12-13 | -74.47 | $14.07 | 249135 |
| 2022-12-12 | -84.04 | $13.98 | 219840 |
| 2022-12-09 | -90.43 | $13.92 | 82121 |
| 2022-12-08 | -77.66 | $14.04 | 181507 |
| 2022-12-07 | -53.64 | $14.18 | 88403 |
| 2022-12-06 | -46.36 | $14.26 | 100400 |
| 2022-12-05 | -39.09 | $14.34 | 177800 |
| 2022-12-02 | -35.45 | $14.38 | 92800 |
| 2022-12-01 | -27.59 | $14.45 | 97744 |
| 2022-11-30 | -7.76 | $14.68 | 223706 |
| 2022-11-29 | -10.39 | $14.30 | 109420 |
| 2022-11-28 | -16.88 | $14.25 | 238500 |
| 2022-11-25 | -22.08 | $14.21 | 44817 |
| 2022-11-23 | -19.48 | $14.23 | 122700 |
| 2022-11-22 | -12.33 | $14.25 | 205006 |
| 2022-11-21 | -32.20 | $13.99 | 163413 |
| 2022-11-18 | -36.36 | $13.94 | 205813 |
| 2022-11-17 | -38.89 | $13.90 | 143000 |
| 2022-11-16 | -33.78 | $13.93 | 117700 |
| 2022-11-15 | -20.27 | $14.03 | 122639 |
| 2022-11-14 | -23.94 | $13.98 | 93000 |
| 2022-11-11 | -10.84 | $14.06 | 82300 |
| 2022-11-10 | -2.20 | $14.13 | 114449 |
| 2022-11-09 | -33.33 | $13.76 | 321145 |
| 2022-11-08 | -2.56 | $14.00 | 187600 |
| 2022-11-07 | -1.32 | $13.99 | 67432 |
| 2022-11-04 | -18.42 | $13.86 | 69816 |
| 2022-11-03 | -27.63 | $13.79 | 97214 |
| 2022-11-02 | -28.95 | $13.78 | 108400 |
| 2022-11-01 | -13.16 | $13.90 | 88725 |
| 2022-10-31 | -25.30 | $13.86 | 127236 |
| 2022-10-28 | -21.69 | $13.89 | 53600 |
| 2022-10-27 | -31.33 | $13.81 | 135900 |
| 2022-10-26 | -31.33 | $13.81 | 84100 |
| 2022-10-25 | -43.37 | $13.71 | 86035 |
| 2022-10-24 | -65.52 | $13.54 | 132700 |
| 2022-10-21 | -62.07 | $13.57 | 201100 |
| 2022-10-20 | -71.26 | $13.49 | 134800 |
| 2022-10-19 | -69.72 | $13.57 | 167000 |
| 2022-10-18 | -60.98 | $13.72 | 108000 |
| 2022-10-17 | -80.00 | $13.53 | 96725 |
| 2022-10-14 | -100.00 | $13.24 | 139200 |
| 2022-10-13 | -87.07 | $13.47 | 209800 |
| 2022-10-12 | -91.50 | $13.45 | 158110 |
| 2022-10-11 | -92.81 | $13.43 | 170000 |
| 2022-10-10 | -98.62 | $13.42 | 76200 |
| 2022-10-07 | -87.50 | $13.62 | 125000 |
| 2022-10-06 | -72.02 | $13.88 | 79307 |
| 2022-10-05 | -65.48 | $13.99 | 68000 |
| 2022-10-04 | -62.50 | $14.04 | 147200 |
| 2022-10-03 | -92.26 | $13.54 | 101300 |
| 2022-09-30 | -96.43 | $13.47 | 136826 |
| 2022-09-29 | -90.48 | $13.57 | 158300 |
| 2022-09-28 | -78.24 | $13.93 | 94900 |
| 2022-09-27 | -95.52 | $13.60 | 121210 |
| 2022-09-26 | -97.88 | $13.68 | 78806 |
| 2022-09-23 | -94.62 | $13.94 | 85429 |
| 2022-09-22 | -100.00 | $14.13 | 138800 |
| 2022-09-21 | -92.59 | $14.28 | 87842 |
| 2022-09-20 | -95.27 | $14.37 | 71149 |
| 2022-09-19 | -87.10 | $14.70 | 53200 |
| 2022-09-16 | -90.32 | $14.66 | 38310 |
| 2022-09-15 | -92.79 | $14.75 | 95322 |
| 2022-09-14 | -92.42 | $14.77 | 61400 |
| 2022-09-13 | -99.35 | $14.70 | 65627 |
| 2022-09-12 | -85.81 | $14.95 | 103712 |
| 2022-09-09 | -85.81 | $14.95 | 72918 |
| 2022-09-08 | -82.78 | $15.00 | 63446 |
| 2022-09-07 | -86.09 | $14.95 | 92821 |
| 2022-09-06 | -88.08 | $14.92 | 61549 |
| 2022-09-02 | -88.08 | $14.92 | 112719 |
| 2022-09-01 | -96.62 | $14.82 | 110400 |
| 2022-08-31 | -87.50 | $15.20 | 105600 |
| 2022-08-30 | -90.83 | $15.16 | 113500 |
| 2022-08-29 | -87.00 | $15.38 | 67200 |
| 2022-08-26 | -75.26 | $15.52 | 94300 |
| 2022-08-25 | -56.86 | $15.67 | 88022 |
| 2022-08-24 | -73.53 | $15.50 | 63419 |
| 2022-08-23 | -58.82 | $15.55 | 102800 |
| 2022-08-22 | -57.98 | $15.56 | 82500 |
| 2022-08-19 | -57.98 | $15.56 | 69915 |
| 2022-08-18 | -49.61 | $15.61 | 99700 |
| 2022-08-17 | -35.03 | $15.70 | 67400 |
| 2022-08-16 | -11.24 | $16.06 | 137500 |
| 2022-08-15 | -8.99 | $16.08 | 81300 |
| 2022-08-12 | -9.50 | $16.06 | 126327 |
| 2022-08-11 | -9.00 | $16.07 | 79648 |
| 2022-08-10 | -5.70 | $16.07 | 108021 |
| 2022-08-09 | -12.94 | $15.73 | 80646 |
| 2022-08-08 | -21.76 | $15.58 | 58600 |
| 2022-08-05 | -18.24 | $15.64 | 57620 |
| 2022-08-04 | -5.88 | $15.85 | 99744 |
| 2022-08-03 | -3.85 | $15.75 | 66501 |
| 2022-08-02 | -9.79 | $15.54 | 39300 |
| 2022-08-01 | -7.86 | $15.54 | 68900 |
| 2022-07-29 | -10.00 | $15.51 | 109429 |
| 2022-07-28 | -11.38 | $15.34 | 97600 |
| 2022-07-27 | -4.39 | $15.34 | 114000 |
| 2022-07-26 | -12.39 | $15.24 | 109200 |
| 2022-07-25 | -14.16 | $15.22 | 68118 |
| 2022-07-22 | -5.94 | $15.17 | 48234 |
| 2022-07-21 | -12.17 | $15.09 | 152809 |
| 2022-07-20 | -48.44 | $14.61 | 226500 |
| 2022-07-19 | -44.53 | $14.66 | 110745 |
| 2022-07-18 | -58.90 | $14.27 | 309800 |
| 2022-07-15 | -9.20 | $15.08 | 451415 |
| 2022-07-14 | -17.57 | $14.82 | 127305 |
| 2022-07-13 | -7.52 | $14.83 | 82500 |
| 2022-07-12 | -22.29 | $14.82 | 83828 |
| 2022-07-11 | -46.71 | $14.49 | 153118 |
| 2022-07-08 | -61.57 | $14.48 | 141000 |
| 2022-07-07 | -60.33 | $14.56 | 112800 |
| 2022-07-06 | -66.39 | $14.42 | 75600 |
| 2022-07-05 | -65.87 | $14.46 | 64800 |
| 2022-07-01 | -60.71 | $14.59 | 136625 |
| 2022-06-30 | -63.10 | $14.53 | 129000 |
| 2022-06-29 | -67.86 | $14.41 | 88000 |
| 2022-06-28 | -69.84 | $14.36 | 90406 |
| 2022-06-27 | -70.24 | $14.35 | 71307 |
| 2022-06-24 | -67.16 | $14.49 | 117224 |
| 2022-06-23 | -80.81 | $14.12 | 107802 |
| 2022-06-22 | -79.70 | $14.15 | 90400 |
| 2022-06-21 | -81.55 | $14.10 | 146900 |
| 2022-06-17 | -87.82 | $13.93 | 110400 |
| 2022-06-16 | -100.00 | $13.81 | 199600 |
| 2022-06-15 | -86.79 | $14.47 | 164800 |
| 2022-06-14 | -89.73 | $14.30 | 130900 |
| 2022-06-13 | -76.79 | $14.59 | 156339 |
| 2022-06-10 | -48.66 | $15.22 | 91700 |
| 2022-06-09 | -37.95 | $15.46 | 131200 |
| 2022-06-08 | -22.32 | $15.81 | 142244 |
| 2022-06-07 | -17.86 | $15.91 | 141600 |
| 2022-06-06 | -19.64 | $15.87 | 161800 |
| 2022-06-03 | -15.18 | $15.97 | 125232 |
| 2022-06-02 | -12.05 | $16.04 | 109500 |
| 2022-06-01 | -23.43 | $15.90 | 87700 |
| 2022-05-31 | -18.03 | $16.07 | 145300 |
| 2022-05-27 | -20.90 | $16.00 | 89900 |
| 2022-05-26 | -37.22 | $15.74 | 163300 |
| 2022-05-25 | -53.31 | $15.41 | 130200 |
| 2022-05-24 | -59.59 | $15.25 | 90700 |
| 2022-05-23 | -55.63 | $15.41 | 238000 |
| 2022-05-20 | -73.27 | $14.88 | 407100 |
| 2022-05-19 | -81.52 | $14.63 | 86100 |
| 2022-05-18 | -82.08 | $14.62 | 211500 |
| 2022-05-17 | -71.34 | $14.95 | 274620 |
| 2022-05-16 | -95.42 | $14.67 | 96600 |
| 2022-05-13 | -96.09 | $14.71 | 110235 |
| 2022-05-12 | -96.43 | $14.79 | 143008 |
| 2022-05-11 | -96.64 | $14.96 | 176547 |
| 2022-05-10 | -91.76 | $15.21 | 206827 |
| 2022-05-09 | -95.20 | $15.17 | 664606 |
| 2022-05-06 | -93.33 | $16.01 | 139300 |
| 2022-05-05 | -92.90 | $16.11 | 136400 |
| 2022-05-04 | -88.55 | $16.39 | 163100 |
| 2022-05-03 | -92.96 | $16.34 | 64104 |
| 2022-05-02 | -92.95 | $16.35 | 53700 |
| 2022-04-29 | -100.00 | $16.54 | 58500 |
| 2022-04-28 | -94.59 | $16.75 | 142335 |
| 2022-04-27 | -90.09 | $16.80 | 154100 |
| 2022-04-26 | -96.00 | $16.84 | 87800 |
| 2022-04-25 | -86.17 | $16.99 | 64300 |
| 2022-04-22 | -90.22 | $16.97 | 109300 |
| 2022-04-21 | -80.22 | $17.07 | 83000 |
| 2022-04-20 | -86.81 | $17.01 | 98000 |
| 2022-04-19 | -81.32 | $17.06 | 150300 |
| 2022-04-18 | -90.59 | $17.03 | 76526 |
| 2022-04-14 | -87.50 | $17.10 | 81600 |
| 2022-04-13 | -72.50 | $17.22 | 125600 |
| 2022-04-12 | -41.25 | $17.47 | 162300 |
| 2022-04-11 | -68.42 | $17.15 | 130100 |
| 2022-04-08 | -56.84 | $17.26 | 74821 |
| 2022-04-07 | -57.89 | $17.25 | 84819 |
| 2022-04-06 | -56.84 | $17.26 | 102500 |
| 2022-04-05 | -42.42 | $17.42 | 249439 |
| 2022-04-04 | -12.12 | $17.72 | 104000 |
| 2022-04-01 | -55.97 | $17.44 | 144746 |
| 2022-03-31 | -60.00 | $17.41 | 121900 |
| 2022-03-30 | -57.14 | $17.45 | 210200 |
| 2022-03-29 | -54.29 | $17.49 | 203000 |
| 2022-03-28 | -83.57 | $17.08 | 169300 |
| 2022-03-25 | -84.29 | $17.07 | 184200 |
| 2022-03-24 | -69.29 | $17.28 | 110600 |
| 2022-03-23 | -70.71 | $17.26 | 71736 |
| 2022-03-22 | -67.86 | $17.30 | 143937 |
| 2022-03-21 | -61.43 | $17.39 | 130848 |
| 2022-03-18 | -52.14 | $17.52 | 104200 |
| 2022-03-17 | -63.57 | $17.36 | 118100 |
| 2022-03-16 | -75.00 | $17.20 | 86900 |
| 2022-03-15 | -83.57 | $17.08 | 80726 |
| 2022-03-14 | -98.63 | $17.04 | 106947 |
| 2022-03-11 | -92.74 | $17.39 | 92300 |
| 2022-03-10 | -87.12 | $17.50 | 94700 |
| 2022-03-09 | -90.48 | $17.54 | 391334 |
| 2022-03-08 | -83.33 | $17.63 | 109340 |
| 2022-03-07 | -79.11 | $17.75 | 129800 |
| 2022-03-04 | -68.35 | $17.92 | 66404 |
| 2022-03-03 | -54.49 | $18.18 | 59219 |
| 2022-03-02 | -63.74 | $18.08 | 98800 |
| 2022-03-01 | -79.89 | $17.80 | 120500 |
| 2022-02-28 | -72.55 | $17.98 | 134527 |
| 2022-02-25 | -78.37 | $17.87 | 138809 |
| 2022-02-24 | -89.92 | $17.66 | 296748 |
| 2022-02-23 | -91.18 | $17.94 | 124800 |
| 2022-02-22 | -91.18 | $17.94 | 114233 |
| 2022-02-18 | -88.73 | $17.99 | 154100 |
| 2022-02-17 | -93.84 | $17.89 | 207500 |
| 2022-02-16 | -89.22 | $18.05 | 184900 |
| 2022-02-15 | -88.48 | $18.07 | 169800 |
| 2022-02-14 | -87.73 | $18.09 | 286733 |
| 2022-02-11 | -96.24 | $18.40 | 182401 |
| 2022-02-10 | -95.37 | $18.50 | 94300 |
| 2022-02-09 | -92.50 | $18.58 | 182646 |
| 2022-02-08 | -96.36 | $18.49 | 171923 |
| 2022-02-07 | -97.55 | $18.48 | 143125 |
| 2022-02-04 | -95.00 | $18.78 | 110100 |
| 2022-02-03 | -100.00 | $18.83 | 115300 |
| 2022-02-02 | -93.12 | $19.11 | 117929 |
| 2022-02-01 | -86.24 | $19.24 | 75344 |
| 2022-01-31 | -84.13 | $19.28 | 57600 |
| 2022-01-28 | -76.72 | $19.42 | 64517 |
| 2022-01-27 | -77.25 | $19.41 | 64623 |
| 2022-01-26 | -68.78 | $19.57 | 80821 |
| 2022-01-25 | -92.06 | $19.13 | 118225 |
| 2022-01-24 | -91.01 | $19.15 | 176404 |
| 2022-01-21 | -82.63 | $19.49 | 497808 |
| 2022-01-20 | -91.97 | $19.61 | 185532 |
| 2022-01-19 | -76.61 | $19.92 | 150200 |
| 2022-01-18 | -80.65 | $19.87 | 172400 |
| 2022-01-14 | -69.35 | $20.01 | 96600 |
| 2022-01-13 | -50.00 | $20.25 | 127100 |
| 2022-01-12 | -44.35 | $20.32 | 95105 |
| 2022-01-11 | -9.68 | $20.75 | 76134 |
| 2022-01-10 | -29.20 | $20.43 | 40030 |
| 2022-01-07 | -29.20 | $20.43 | 30300 |
| 2022-01-06 | -37.17 | $20.34 | 101800 |
| 2022-01-05 | -15.04 | $20.59 | 32627 |
| 2022-01-04 | -16.81 | $20.57 | 61200 |
| 2022-01-03 | -23.01 | $20.50 | 60700 |
| 2021-12-31 | -47.79 | $20.22 | 53824 |
| 2021-12-30 | -29.20 | $20.43 | 99416 |
| 2021-12-29 | -32.14 | $20.39 | 50606 |
| 2021-12-28 | -18.75 | $20.54 | 94809 |
| 2021-12-27 | -27.68 | $20.44 | 119026 |
| 2021-12-23 | -41.96 | $20.28 | 72800 |
| 2021-12-22 | -70.54 | $19.96 | 175328 |
| 2021-12-21 | -79.37 | $19.89 | 192817 |
| 2021-12-20 | -94.44 | $19.70 | 109000 |
| 2021-12-17 | -80.68 | $20.21 | 56400 |
| 2021-12-16 | -85.23 | $20.17 | 83400 |
| 2021-12-15 | -79.07 | $20.24 | 70000 |
| 2021-12-14 | -72.09 | $20.30 | 76901 |
| 2021-12-13 | -58.89 | $20.43 | 42900 |
| 2021-12-10 | -75.42 | $20.35 | 72100 |
| 2021-12-09 | -78.81 | $20.31 | 44800 |
| 2021-12-08 | -80.51 | $20.29 | 81800 |
| 2021-12-07 | -72.88 | $20.38 | 43418 |
| 2021-12-06 | -75.42 | $20.35 | 40300 |
| 2021-12-03 | -71.19 | $20.40 | 30226 |
| 2021-12-02 | -70.34 | $20.41 | 103500 |
| 2021-12-01 | -76.27 | $20.34 | 69635 |
| 2021-11-30 | -95.15 | $20.26 | 99719 |
| 2021-11-29 | -77.65 | $20.58 | 55915 |
| 2021-11-26 | -89.41 | $20.48 | 25522 |
| 2021-11-24 | -83.53 | $20.53 | 32910 |
| 2021-11-23 | -89.41 | $20.48 | 182000 |
| 2021-11-22 | -70.42 | $20.74 | 55846 |
| 2021-11-19 | -53.52 | $20.86 | 77816 |
| 2021-11-18 | -52.11 | $20.87 | 79326 |
| 2021-11-17 | -70.42 | $20.74 | 136600 |
| 2021-11-16 | -78.87 | $20.68 | 93645 |
| 2021-11-15 | -74.29 | $20.72 | 82031 |
| 2021-11-12 | -61.64 | $20.79 | 65700 |
| 2021-11-11 | -41.79 | $20.90 | 40345 |
| 2021-11-10 | -62.69 | $20.76 | 57700 |
| 2021-11-09 | -18.18 | $21.04 | 71937 |
| 2021-11-08 | -15.49 | $20.95 | 61506 |
| 2021-11-05 | -26.76 | $20.87 | 32143 |
| 2021-11-04 | -21.13 | $20.91 | 105400 |
| 2021-11-03 | -44.62 | $20.71 | 71940 |
| 2021-11-02 | -47.69 | $20.69 | 156538 |
| 2021-11-01 | -32.31 | $20.79 | 92600 |
| 2021-10-29 | -9.23 | $20.94 | 107700 |
| 2021-10-28 | -3.64 | $20.88 | 66300 |
| 2021-10-27 | -32.73 | $20.72 | 66900 |
| 2021-10-26 | -44.07 | $20.64 | 142200 |
| 2021-10-25 | -31.75 | $20.74 | 72200 |
| 2021-10-22 | -42.86 | $20.75 | 59700 |
| 2021-10-21 | -36.36 | $20.80 | 63147 |
| 2021-10-20 | -48.05 | $20.71 | 70944 |
| 2021-10-19 | -53.25 | $20.67 | 34900 |
| 2021-10-18 | -68.83 | $20.55 | 85712 |
| 2021-10-15 | -32.91 | $20.82 | 74200 |
| 2021-10-14 | -40.51 | $20.76 | 42239 |
| 2021-10-13 | -43.04 | $20.74 | 64100 |
| 2021-10-12 | -83.54 | $20.42 | 63310 |
| 2021-10-11 | -79.75 | $20.45 | 108000 |
| 2021-10-08 | -60.76 | $20.60 | 71445 |
| 2021-10-07 | -44.30 | $20.73 | 42400 |
| 2021-10-06 | -39.24 | $20.77 | 64133 |
| 2021-10-05 | -68.35 | $20.54 | 70100 |
| 2021-10-04 | -77.22 | $20.47 | 63911 |
| 2021-10-01 | -67.09 | $20.55 | 43237 |
| 2021-09-30 | -67.09 | $20.55 | 66808 |
| 2021-09-29 | -89.87 | $20.37 | 83500 |
| 2021-09-28 | -63.29 | $20.58 | 87700 |
| 2021-09-27 | -2.53 | $21.06 | 142338 |
| 2021-09-24 | -52.11 | $20.63 | 63133 |
| 2021-09-23 | -53.52 | $20.62 | 65600 |
| 2021-09-22 | -47.89 | $20.66 | 71300 |
| 2021-09-21 | -50.67 | $20.62 | 77117 |
| 2021-09-20 | -68.24 | $20.42 | 66200 |
| 2021-09-17 | -47.06 | $20.60 | 54600 |
| 2021-09-16 | -42.70 | $20.62 | 56000 |
| 2021-09-15 | -34.83 | $20.69 | 36422 |
| 2021-09-14 | -37.08 | $20.67 | 55229 |
| 2021-09-13 | -29.21 | $20.74 | 46000 |
| 2021-09-10 | -41.57 | $20.63 | 45308 |
| 2021-09-09 | -60.00 | $20.46 | 36231 |
| 2021-09-08 | -60.00 | $20.46 | 64300 |
| 2021-09-07 | -66.67 | $20.40 | 99833 |
| 2021-09-03 | -43.33 | $20.61 | 84500 |
| 2021-09-02 | -33.33 | $20.70 | 153937 |
| 2021-09-01 | -36.67 | $20.67 | 116827 |
| 2021-08-31 | -22.22 | $20.80 | 130616 |
| 2021-08-30 | -10.11 | $20.90 | 105912 |
| 2021-08-27 | -19.18 | $20.68 | 61400 |
| 2021-08-26 | -13.70 | $20.72 | 73515 |
| 2021-08-25 | -3.08 | $20.72 | 129600 |
| 2021-08-24 | -21.15 | $20.50 | 133132 |
| 2021-08-23 | -78.57 | $20.18 | 81900 |
| 2021-08-20 | -71.43 | $20.21 | 39500 |
| 2021-08-19 | -78.18 | $20.21 | 45700 |
| 2021-08-18 | -73.77 | $20.25 | 80414 |
| 2021-08-17 | -73.85 | $20.22 | 43834 |
| 2021-08-16 | -64.29 | $20.25 | 74800 |
| 2021-08-13 | -71.62 | $20.17 | 44748 |
| 2021-08-12 | -71.62 | $20.17 | 88729 |
| 2021-08-11 | -60.81 | $20.25 | 36502 |
| 2021-08-10 | -48.65 | $20.34 | 35900 |
| 2021-08-09 | -52.70 | $20.31 | 48740 |
| 2021-08-06 | -68.92 | $20.19 | 47516 |
| 2021-08-05 | -55.41 | $20.29 | 34500 |
| 2021-08-04 | -50.00 | $20.33 | 90221 |
| 2021-08-03 | -48.00 | $20.34 | 60800 |
| 2021-08-02 | -30.67 | $20.47 | 135113 |
| 2021-07-30 | -65.33 | $20.21 | 81508 |
| 2021-07-29 | -59.74 | $20.24 | 86600 |
| 2021-07-28 | -53.25 | $20.29 | 101200 |
| 2021-07-27 | -58.44 | $20.25 | 123636 |
| 2021-07-26 | -57.50 | $20.24 | 83043 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.61
2026-07-24
Close Price
$13.57
Vol: 59196Average Directional Index - Detailed Analysis
Minimum
6.13
Average
21.46
Maximum
72.82
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.61 | $13.57 | 59196 |
| 2026-07-23 | 8.83 | $13.52 | 118200 |
| 2026-07-22 | 8.95 | $13.60 | 33900 |
| 2026-07-21 | 9.28 | $13.66 | 68908 |
| 2026-07-20 | 9.71 | $13.62 | 38400 |
| 2026-07-17 | 10.08 | $13.59 | 205019 |
| 2026-07-16 | 10.39 | $13.59 | 130700 |
| 2026-07-15 | 10.66 | $13.60 | 45300 |
| 2026-07-14 | 11.19 | $13.60 | 58200 |
| 2026-07-13 | 11.75 | $13.53 | 54413 |
| 2026-07-10 | 12.22 | $13.53 | 48200 |
| 2026-07-09 | 12.71 | $13.54 | 88435 |
| 2026-07-08 | 13.17 | $13.52 | 110540 |
| 2026-07-07 | 13.65 | $13.62 | 83414 |
| 2026-07-06 | 14.16 | $13.50 | 83527 |
| 2026-07-02 | 14.70 | $13.59 | 87525 |
| 2026-07-01 | 14.83 | $13.61 | 76134 |
| 2026-06-30 | 15.10 | $13.70 | 153302 |
| 2026-06-29 | 15.04 | $13.73 | 62039 |
| 2026-06-26 | 14.41 | $13.67 | 76200 |
| 2026-06-25 | 13.99 | $13.62 | 67534 |
| 2026-06-24 | 13.54 | $13.57 | 117800 |
| 2026-06-23 | 13.23 | $13.53 | 95100 |
| 2026-06-22 | 13.11 | $13.53 | 93900 |
| 2026-06-18 | 13.16 | $13.56 | 61610 |
| 2026-06-17 | 12.86 | $13.52 | 58006 |
| 2026-06-16 | 12.55 | $13.52 | 48638 |
| 2026-06-15 | 12.63 | $13.45 | 47700 |
| 2026-06-12 | 12.72 | $13.44 | 56012 |
| 2026-06-11 | 13.24 | $13.38 | 129944 |
| 2026-06-10 | 13.79 | $13.35 | 40002 |
| 2026-06-09 | 13.92 | $13.37 | 70232 |
| 2026-06-08 | 14.06 | $13.33 | 93600 |
| 2026-06-05 | 13.82 | $13.25 | 128133 |
| 2026-06-04 | 13.57 | $13.34 | 135200 |
| 2026-06-03 | 13.14 | $13.28 | 496200 |
| 2026-06-02 | 12.69 | $13.53 | 94146 |
| 2026-06-01 | 12.93 | $13.56 | 107200 |
| 2026-05-29 | 13.32 | $13.83 | 97600 |
| 2026-05-28 | 12.43 | $13.75 | 98700 |
| 2026-05-27 | 11.50 | $13.70 | 101900 |
| 2026-05-26 | 10.85 | $13.67 | 48100 |
| 2026-05-22 | 10.61 | $13.60 | 88820 |
| 2026-05-21 | 10.81 | $13.56 | 48515 |
| 2026-05-20 | 11.22 | $13.50 | 50431 |
| 2026-05-19 | 11.51 | $13.44 | 95800 |
| 2026-05-18 | 11.38 | $13.46 | 61025 |
| 2026-05-15 | 11.42 | $13.41 | 87700 |
| 2026-05-14 | 11.38 | $13.53 | 55600 |
| 2026-05-13 | 11.52 | $13.50 | 71400 |
| 2026-05-12 | 11.45 | $13.46 | 160719 |
| 2026-05-11 | 11.38 | $13.48 | 69800 |
| 2026-05-08 | 11.64 | $13.49 | 81830 |
| 2026-05-07 | 11.90 | $13.50 | 77400 |
| 2026-05-06 | 12.18 | $13.55 | 146643 |
| 2026-05-05 | 12.58 | $13.53 | 100507 |
| 2026-05-04 | 13.04 | $13.50 | 41898 |
| 2026-05-01 | 13.53 | $13.56 | 34837 |
| 2026-04-30 | 13.89 | $13.73 | 61326 |
| 2026-04-29 | 14.04 | $13.65 | 88000 |
| 2026-04-28 | 14.03 | $13.65 | 141000 |
| 2026-04-27 | 14.02 | $13.67 | 105800 |
| 2026-04-24 | 14.35 | $13.65 | 70300 |
| 2026-04-23 | 14.78 | $13.60 | 126148 |
| 2026-04-22 | 15.23 | $13.61 | 129300 |
| 2026-04-21 | 15.67 | $13.59 | 164120 |
| 2026-04-20 | 16.24 | $13.66 | 100000 |
| 2026-04-17 | 16.58 | $13.78 | 66900 |
| 2026-04-16 | 16.85 | $13.67 | 112645 |
| 2026-04-15 | 17.42 | $13.68 | 121700 |
| 2026-04-14 | 16.95 | $13.64 | 100700 |
| 2026-04-13 | 16.73 | $13.52 | 123100 |
| 2026-04-10 | 16.76 | $13.42 | 74420 |
| 2026-04-09 | 16.90 | $13.53 | 56038 |
| 2026-04-08 | 17.06 | $13.47 | 101000 |
| 2026-04-07 | 17.22 | $13.43 | 56712 |
| 2026-04-06 | 17.96 | $13.40 | 134300 |
| 2026-04-02 | 18.75 | $13.29 | 143700 |
| 2026-04-01 | 19.53 | $13.43 | 76900 |
| 2026-03-31 | 20.00 | $13.53 | 130106 |
| 2026-03-30 | 20.57 | $13.25 | 85049 |
| 2026-03-27 | 20.12 | $13.39 | 163233 |
| 2026-03-26 | 20.29 | $13.52 | 67300 |
| 2026-03-25 | 21.16 | $13.66 | 98547 |
| 2026-03-24 | 22.06 | $13.53 | 112600 |
| 2026-03-23 | 22.48 | $13.48 | 127007 |
| 2026-03-20 | 22.65 | $13.42 | 238300 |
| 2026-03-19 | 22.34 | $13.53 | 196942 |
| 2026-03-18 | 22.18 | $13.53 | 78600 |
| 2026-03-17 | 22.02 | $13.54 | 66000 |
| 2026-03-16 | 21.34 | $13.51 | 117700 |
| 2026-03-13 | 20.25 | $13.41 | 287024 |
| 2026-03-12 | 18.70 | $13.41 | 188000 |
| 2026-03-11 | 17.06 | $13.47 | 146700 |
| 2026-03-10 | 16.02 | $13.48 | 169830 |
| 2026-03-09 | 14.66 | $13.53 | 113900 |
| 2026-03-06 | 13.23 | $13.64 | 193800 |
| 2026-03-05 | 12.53 | $13.71 | 104841 |
| 2026-03-04 | 12.18 | $13.77 | 84540 |
| 2026-03-03 | 11.87 | $13.75 | 156507 |
| 2026-03-02 | 11.54 | $13.80 | 45124 |
| 2026-02-27 | 11.49 | $13.90 | 57312 |
| 2026-02-26 | 11.76 | $13.90 | 101000 |
| 2026-02-25 | 11.97 | $13.94 | 111100 |
| 2026-02-24 | 11.85 | $13.98 | 91318 |
| 2026-02-23 | 12.30 | $13.93 | 57300 |
| 2026-02-20 | 12.69 | $14.05 | 35100 |
| 2026-02-19 | 12.03 | $14.03 | 98534 |
| 2026-02-18 | 11.34 | $14.06 | 88100 |
| 2026-02-17 | 11.03 | $14.11 | 116600 |
| 2026-02-13 | 10.70 | $14.10 | 54829 |
| 2026-02-12 | 10.36 | $14.02 | 115800 |
| 2026-02-11 | 9.99 | $14.10 | 73740 |
| 2026-02-10 | 10.25 | $14.10 | 78100 |
| 2026-02-09 | 10.52 | $14.14 | 100643 |
| 2026-02-06 | 10.72 | $14.08 | 83707 |
| 2026-02-05 | 11.01 | $14.08 | 123835 |
| 2026-02-04 | 11.31 | $14.08 | 68729 |
| 2026-02-03 | 11.62 | $14.05 | 60400 |
| 2026-02-02 | 12.17 | $14.08 | 90600 |
| 2026-01-30 | 12.80 | $14.18 | 38691 |
| 2026-01-29 | 12.76 | $14.18 | 104600 |
| 2026-01-28 | 12.72 | $14.18 | 116722 |
| 2026-01-27 | 12.74 | $14.18 | 132616 |
| 2026-01-26 | 12.76 | $14.18 | 92946 |
| 2026-01-23 | 12.47 | $14.22 | 87900 |
| 2026-01-22 | 12.17 | $14.18 | 36204 |
| 2026-01-21 | 12.18 | $14.15 | 96400 |
| 2026-01-20 | 12.24 | $14.08 | 102748 |
| 2026-01-16 | 12.59 | $14.16 | 142215 |
| 2026-01-15 | 12.32 | $14.13 | 66642 |
| 2026-01-14 | 12.03 | $14.14 | 98500 |
| 2026-01-13 | 12.23 | $14.20 | 70300 |
| 2026-01-12 | 12.07 | $14.18 | 113900 |
| 2026-01-09 | 11.89 | $14.15 | 65800 |
| 2026-01-08 | 12.45 | $14.10 | 90535 |
| 2026-01-07 | 12.81 | $14.05 | 54200 |
| 2026-01-06 | 13.03 | $14.05 | 62106 |
| 2026-01-05 | 13.40 | $14.03 | 96748 |
| 2026-01-02 | 13.63 | $13.99 | 85200 |
| 2025-12-31 | 13.66 | $14.07 | 156336 |
| 2025-12-30 | 13.99 | $14.11 | 148200 |
| 2025-12-29 | 14.11 | $14.10 | 200000 |
| 2025-12-26 | 14.82 | $14.15 | 175600 |
| 2025-12-24 | 15.56 | $14.09 | 113400 |
| 2025-12-23 | 15.68 | $14.01 | 292417 |
| 2025-12-22 | 15.56 | $14.03 | 155100 |
| 2025-12-19 | 15.87 | $14.00 | 233304 |
| 2025-12-18 | 15.94 | $13.97 | 129900 |
| 2025-12-17 | 15.68 | $13.91 | 254400 |
| 2025-12-16 | 15.31 | $13.94 | 180600 |
| 2025-12-15 | 15.03 | $13.98 | 206244 |
| 2025-12-12 | 14.85 | $13.93 | 192400 |
| 2025-12-11 | 14.66 | $13.97 | 145400 |
| 2025-12-10 | 14.67 | $14.00 | 152507 |
| 2025-12-09 | 14.61 | $13.97 | 118600 |
| 2025-12-08 | 14.55 | $13.99 | 148122 |
| 2025-12-05 | 14.58 | $14.12 | 111900 |
| 2025-12-04 | 15.21 | $14.10 | 300133 |
| 2025-12-03 | 15.81 | $14.07 | 186500 |
| 2025-12-02 | 16.19 | $14.06 | 112517 |
| 2025-12-01 | 16.46 | $14.03 | 110518 |
| 2025-11-28 | 16.69 | $14.22 | 33100 |
| 2025-11-26 | 17.45 | $14.20 | 119000 |
| 2025-11-25 | 18.37 | $14.13 | 169617 |
| 2025-11-24 | 18.91 | $14.02 | 114343 |
| 2025-11-21 | 18.68 | $13.88 | 209746 |
| 2025-11-20 | 17.76 | $13.86 | 275908 |
| 2025-11-19 | 16.97 | $13.89 | 154201 |
| 2025-11-18 | 16.23 | $13.92 | 143419 |
| 2025-11-17 | 15.64 | $13.96 | 117800 |
| 2025-11-14 | 15.11 | $13.97 | 172600 |
| 2025-11-13 | 14.69 | $14.05 | 180906 |
| 2025-11-12 | 14.57 | $14.16 | 166600 |
| 2025-11-11 | 14.97 | $14.15 | 41846 |
| 2025-11-10 | 15.23 | $14.14 | 80747 |
| 2025-11-07 | 15.52 | $14.12 | 43700 |
| 2025-11-06 | 15.53 | $14.11 | 81111 |
| 2025-11-05 | 15.54 | $14.13 | 65500 |
| 2025-11-04 | 15.55 | $14.16 | 106115 |
| 2025-11-03 | 15.57 | $14.15 | 110200 |
| 2025-10-31 | 15.58 | $14.29 | 65138 |
| 2025-10-30 | 16.34 | $14.29 | 57700 |
| 2025-10-29 | 17.15 | $14.32 | 63015 |
| 2025-10-28 | 17.87 | $14.33 | 82528 |
| 2025-10-27 | 18.47 | $14.33 | 99930 |
| 2025-10-24 | 19.10 | $14.30 | 86300 |
| 2025-10-23 | 19.83 | $14.20 | 63445 |
| 2025-10-22 | 20.04 | $14.17 | 54900 |
| 2025-10-21 | 20.07 | $14.10 | 91000 |
| 2025-10-20 | 20.09 | $14.12 | 149927 |
| 2025-10-17 | 19.66 | $14.10 | 80023 |
| 2025-10-16 | 18.78 | $14.13 | 152213 |
| 2025-10-15 | 18.14 | $14.18 | 107000 |
| 2025-10-14 | 17.55 | $14.16 | 56128 |
| 2025-10-13 | 16.71 | $14.21 | 60700 |
| 2025-10-10 | 16.01 | $14.16 | 75818 |
| 2025-10-09 | 15.28 | $14.25 | 125300 |
| 2025-10-08 | 14.88 | $14.32 | 46300 |
| 2025-10-07 | 14.63 | $14.30 | 61835 |
| 2025-10-06 | 14.31 | $14.25 | 256800 |
| 2025-10-03 | 13.46 | $14.20 | 208100 |
| 2025-10-02 | 12.56 | $14.36 | 142228 |
| 2025-10-01 | 11.98 | $14.35 | 104200 |
| 2025-09-30 | 11.37 | $14.49 | 123427 |
| 2025-09-29 | 11.56 | $14.50 | 82934 |
| 2025-09-26 | 12.02 | $14.53 | 110400 |
| 2025-09-25 | 11.95 | $14.52 | 71900 |
| 2025-09-24 | 12.56 | $14.56 | 102226 |
| 2025-09-23 | 12.84 | $14.66 | 46600 |
| 2025-09-22 | 12.99 | $14.64 | 63642 |
| 2025-09-19 | 13.39 | $14.65 | 46638 |
| 2025-09-18 | 13.87 | $14.65 | 67837 |
| 2025-09-17 | 14.37 | $14.68 | 89800 |
| 2025-09-16 | 14.16 | $14.68 | 50339 |
| 2025-09-15 | 14.50 | $14.70 | 110006 |
| 2025-09-12 | 14.79 | $14.71 | 67347 |
| 2025-09-11 | 15.15 | $14.74 | 74600 |
| 2025-09-10 | 15.04 | $14.72 | 219527 |
| 2025-09-09 | 15.13 | $14.74 | 108148 |
| 2025-09-08 | 15.46 | $14.70 | 122330 |
| 2025-09-05 | 16.11 | $14.58 | 76200 |
| 2025-09-04 | 16.51 | $14.56 | 73147 |
| 2025-09-03 | 16.94 | $14.53 | 68747 |
| 2025-09-02 | 17.24 | $14.56 | 80200 |
| 2025-08-29 | 17.57 | $14.65 | 84900 |
| 2025-08-28 | 17.82 | $14.68 | 116724 |
| 2025-08-27 | 18.09 | $14.64 | 66325 |
| 2025-08-26 | 18.13 | $14.67 | 88444 |
| 2025-08-25 | 18.18 | $14.57 | 216344 |
| 2025-08-22 | 18.23 | $14.62 | 211100 |
| 2025-08-21 | 18.33 | $14.53 | 167500 |
| 2025-08-20 | 18.80 | $14.63 | 144536 |
| 2025-08-19 | 19.03 | $14.70 | 96247 |
| 2025-08-18 | 18.84 | $14.67 | 59500 |
| 2025-08-15 | 18.93 | $14.60 | 39100 |
| 2025-08-14 | 19.03 | $14.66 | 47600 |
| 2025-08-13 | 19.33 | $14.67 | 78021 |
| 2025-08-12 | 19.65 | $14.60 | 75000 |
| 2025-08-11 | 20.52 | $14.57 | 112448 |
| 2025-08-08 | 20.98 | $14.57 | 50800 |
| 2025-08-07 | 21.47 | $14.60 | 44600 |
| 2025-08-06 | 21.97 | $14.64 | 63934 |
| 2025-08-05 | 22.51 | $14.57 | 31733 |
| 2025-08-04 | 23.12 | $14.61 | 45920 |
| 2025-08-01 | 24.09 | $14.51 | 114900 |
| 2025-07-31 | 25.26 | $14.62 | 75833 |
| 2025-07-30 | 25.68 | $14.79 | 41224 |
| 2025-07-29 | 25.12 | $14.84 | 43235 |
| 2025-07-28 | 24.52 | $14.77 | 129821 |
| 2025-07-25 | 23.89 | $14.66 | 86100 |
| 2025-07-24 | 23.37 | $14.72 | 51322 |
| 2025-07-23 | 23.21 | $14.66 | 45800 |
| 2025-07-22 | 23.08 | $14.66 | 68500 |
| 2025-07-21 | 22.94 | $14.67 | 87833 |
| 2025-07-18 | 22.67 | $14.86 | 245700 |
| 2025-07-17 | 22.38 | $14.62 | 81400 |
| 2025-07-16 | 23.00 | $14.56 | 60442 |
| 2025-07-15 | 23.86 | $14.61 | 74600 |
| 2025-07-14 | 24.38 | $14.61 | 74400 |
| 2025-07-11 | 24.94 | $14.59 | 54100 |
| 2025-07-10 | 25.34 | $14.63 | 61026 |
| 2025-07-09 | 25.69 | $14.66 | 49328 |
| 2025-07-08 | 25.83 | $14.67 | 60743 |
| 2025-07-07 | 25.97 | $14.70 | 66400 |
| 2025-07-03 | 25.94 | $14.76 | 39900 |
| 2025-07-02 | 25.94 | $14.75 | 42619 |
| 2025-07-01 | 25.41 | $14.75 | 65000 |
| 2025-06-30 | 24.85 | $14.85 | 47000 |
| 2025-06-27 | 23.14 | $14.84 | 74600 |
| 2025-06-26 | 21.52 | $14.79 | 76800 |
| 2025-06-25 | 19.91 | $14.64 | 128617 |
| 2025-06-24 | 18.55 | $14.59 | 97900 |
| 2025-06-23 | 17.50 | $14.49 | 46000 |
| 2025-06-20 | 16.68 | $14.45 | 62636 |
| 2025-06-18 | 15.98 | $14.40 | 35400 |
| 2025-06-17 | 15.41 | $14.41 | 55703 |
| 2025-06-16 | 14.81 | $14.43 | 56400 |
| 2025-06-13 | 14.34 | $14.36 | 54337 |
| 2025-06-12 | 14.01 | $14.40 | 50201 |
| 2025-06-11 | 13.54 | $14.38 | 54300 |
| 2025-06-10 | 13.08 | $14.39 | 77800 |
| 2025-06-09 | 12.59 | $14.39 | 65606 |
| 2025-06-06 | 11.85 | $14.42 | 51828 |
| 2025-06-05 | 11.21 | $14.42 | 180017 |
| 2025-06-04 | 10.53 | $14.42 | 117507 |
| 2025-06-03 | 9.99 | $14.36 | 116700 |
| 2025-06-02 | 9.73 | $14.29 | 98800 |
| 2025-05-30 | 9.70 | $14.39 | 68113 |
| 2025-05-29 | 9.20 | $14.42 | 85716 |
| 2025-05-28 | 8.86 | $14.36 | 108600 |
| 2025-05-27 | 8.51 | $14.40 | 441700 |
| 2025-05-23 | 8.20 | $14.24 | 85500 |
| 2025-05-22 | 8.42 | $14.21 | 57140 |
| 2025-05-21 | 8.86 | $14.17 | 66800 |
| 2025-05-20 | 9.29 | $14.29 | 92500 |
| 2025-05-19 | 9.69 | $14.27 | 58507 |
| 2025-05-16 | 10.11 | $14.31 | 80836 |
| 2025-05-15 | 10.37 | $14.25 | 195812 |
| 2025-05-14 | 10.64 | $14.29 | 79600 |
| 2025-05-13 | 10.65 | $14.35 | 76936 |
| 2025-05-12 | 10.70 | $14.31 | 99546 |
| 2025-05-09 | 10.84 | $14.16 | 84600 |
| 2025-05-08 | 11.39 | $14.06 | 79332 |
| 2025-05-07 | 11.90 | $14.11 | 60634 |
| 2025-05-06 | 12.41 | $14.08 | 44400 |
| 2025-05-05 | 13.06 | $14.15 | 42428 |
| 2025-05-02 | 13.60 | $14.20 | 36400 |
| 2025-05-01 | 14.17 | $14.11 | 47100 |
| 2025-04-30 | 14.79 | $14.20 | 116100 |
| 2025-04-29 | 15.56 | $14.21 | 71800 |
| 2025-04-28 | 16.23 | $14.19 | 83915 |
| 2025-04-25 | 16.93 | $14.22 | 82600 |
| 2025-04-24 | 17.68 | $14.21 | 92912 |
| 2025-04-23 | 18.51 | $13.97 | 75332 |
| 2025-04-22 | 19.02 | $13.87 | 56425 |
| 2025-04-21 | 18.93 | $13.73 | 134841 |
| 2025-04-17 | 18.63 | $13.79 | 47730 |
| 2025-04-16 | 18.32 | $13.71 | 139109 |
| 2025-04-15 | 17.90 | $13.76 | 47146 |
| 2025-04-14 | 17.68 | $13.62 | 169227 |
| 2025-04-11 | 17.32 | $13.60 | 96935 |
| 2025-04-10 | 16.64 | $13.58 | 150439 |
| 2025-04-09 | 16.22 | $13.83 | 262600 |
| 2025-04-08 | 15.81 | $13.47 | 230044 |
| 2025-04-07 | 14.65 | $13.21 | 194800 |
| 2025-04-04 | 12.07 | $13.33 | 381845 |
| 2025-04-03 | 9.77 | $14.03 | 168047 |
| 2025-04-02 | 8.85 | $14.27 | 58500 |
| 2025-04-01 | 8.91 | $14.29 | 49300 |
| 2025-03-31 | 9.23 | $14.45 | 72600 |
| 2025-03-28 | 9.37 | $14.47 | 31800 |
| 2025-03-27 | 9.06 | $14.49 | 29643 |
| 2025-03-26 | 8.75 | $14.49 | 75443 |
| 2025-03-25 | 8.51 | $14.52 | 46000 |
| 2025-03-24 | 7.61 | $14.48 | 80420 |
| 2025-03-21 | 7.32 | $14.41 | 52300 |
| 2025-03-20 | 7.54 | $14.38 | 65803 |
| 2025-03-19 | 7.77 | $14.42 | 43800 |
| 2025-03-18 | 7.89 | $14.36 | 59041 |
| 2025-03-17 | 8.07 | $14.36 | 63018 |
| 2025-03-14 | 8.43 | $14.32 | 55200 |
| 2025-03-13 | 8.80 | $14.31 | 51400 |
| 2025-03-12 | 9.20 | $14.42 | 89400 |
| 2025-03-11 | 9.56 | $14.42 | 54444 |
| 2025-03-10 | 9.04 | $14.42 | 80000 |
| 2025-03-07 | 8.53 | $14.50 | 53218 |
| 2025-03-06 | 8.54 | $14.51 | 51000 |
| 2025-03-05 | 8.35 | $14.52 | 43724 |
| 2025-03-04 | 8.47 | $14.54 | 71600 |
| 2025-03-03 | 8.60 | $14.58 | 48630 |
| 2025-02-28 | 8.74 | $14.71 | 70400 |
| 2025-02-27 | 8.31 | $14.72 | 94139 |
| 2025-02-26 | 7.86 | $14.70 | 73600 |
| 2025-02-25 | 7.64 | $14.64 | 84525 |
| 2025-02-24 | 7.42 | $14.60 | 80304 |
| 2025-02-21 | 7.64 | $14.56 | 85400 |
| 2025-02-20 | 7.88 | $14.60 | 241200 |
| 2025-02-19 | 8.00 | $14.53 | 97704 |
| 2025-02-18 | 7.82 | $14.51 | 229923 |
| 2025-02-14 | 7.78 | $14.55 | 104100 |
| 2025-02-13 | 7.85 | $14.54 | 93122 |
| 2025-02-12 | 7.80 | $14.56 | 78900 |
| 2025-02-11 | 7.84 | $14.59 | 69232 |
| 2025-02-10 | 7.89 | $14.66 | 42021 |
| 2025-02-07 | 8.06 | $14.65 | 88300 |
| 2025-02-06 | 8.47 | $14.66 | 80500 |
| 2025-02-05 | 8.90 | $14.64 | 73726 |
| 2025-02-04 | 9.33 | $14.65 | 54600 |
| 2025-02-03 | 9.67 | $14.67 | 127000 |
| 2025-01-31 | 10.01 | $14.80 | 99700 |
| 2025-01-30 | 10.13 | $14.70 | 53118 |
| 2025-01-29 | 10.62 | $14.64 | 127410 |
| 2025-01-28 | 11.03 | $14.62 | 116800 |
| 2025-01-27 | 11.30 | $14.60 | 122712 |
| 2025-01-24 | 11.59 | $14.68 | 137023 |
| 2025-01-23 | 12.16 | $14.65 | 73448 |
| 2025-01-22 | 12.71 | $14.60 | 73400 |
| 2025-01-21 | 13.15 | $14.57 | 89641 |
| 2025-01-17 | 13.39 | $14.50 | 110400 |
| 2025-01-16 | 13.31 | $14.40 | 641200 |
| 2025-01-15 | 13.23 | $14.62 | 82000 |
| 2025-01-14 | 13.75 | $14.52 | 72706 |
| 2025-01-13 | 13.77 | $14.41 | 84400 |
| 2025-01-10 | 13.41 | $14.41 | 127427 |
| 2025-01-08 | 12.92 | $14.46 | 66400 |
| 2025-01-07 | 12.40 | $14.44 | 75328 |
| 2025-01-06 | 12.28 | $14.47 | 132500 |
| 2025-01-03 | 12.27 | $14.47 | 75424 |
| 2025-01-02 | 12.01 | $14.41 | 116300 |
| 2024-12-31 | 11.38 | $14.48 | 203144 |
| 2024-12-30 | 11.05 | $14.50 | 184106 |
| 2024-12-27 | 10.71 | $14.53 | 210747 |
| 2024-12-26 | 10.36 | $14.61 | 180304 |
| 2024-12-24 | 10.84 | $14.69 | 61048 |
| 2024-12-23 | 11.01 | $14.62 | 129416 |
| 2024-12-20 | 10.93 | $14.65 | 138100 |
| 2024-12-19 | 10.69 | $14.43 | 118722 |
| 2024-12-18 | 10.18 | $14.53 | 146400 |
| 2024-12-17 | 10.37 | $14.69 | 167500 |
| 2024-12-16 | 10.53 | $14.71 | 167705 |
| 2024-12-13 | 10.69 | $14.65 | 82700 |
| 2024-12-12 | 11.01 | $14.69 | 102100 |
| 2024-12-11 | 11.29 | $14.71 | 146400 |
| 2024-12-10 | 11.59 | $14.59 | 183718 |
| 2024-12-09 | 12.13 | $14.63 | 111826 |
| 2024-12-06 | 12.61 | $14.62 | 223900 |
| 2024-12-05 | 13.11 | $14.68 | 185400 |
| 2024-12-04 | 13.61 | $14.72 | 183200 |
| 2024-12-03 | 14.01 | $14.81 | 97800 |
| 2024-12-02 | 13.94 | $14.85 | 58400 |
| 2024-11-29 | 14.15 | $14.92 | 25900 |
| 2024-11-27 | 13.84 | $14.84 | 92836 |
| 2024-11-26 | 13.83 | $14.73 | 186300 |
| 2024-11-25 | 13.81 | $14.82 | 86300 |
| 2024-11-22 | 13.59 | $14.89 | 71200 |
| 2024-11-21 | 13.66 | $14.72 | 88300 |
| 2024-11-20 | 14.33 | $14.65 | 39500 |
| 2024-11-19 | 14.79 | $14.68 | 53400 |
| 2024-11-18 | 15.27 | $14.66 | 78600 |
| 2024-11-15 | 15.68 | $14.56 | 41400 |
| 2024-11-14 | 15.92 | $14.58 | 46622 |
| 2024-11-13 | 16.33 | $14.69 | 97121 |
| 2024-11-12 | 16.75 | $14.60 | 113120 |
| 2024-11-11 | 17.21 | $14.77 | 54400 |
| 2024-11-08 | 17.54 | $14.85 | 109200 |
| 2024-11-07 | 18.13 | $14.64 | 74027 |
| 2024-11-06 | 18.51 | $14.55 | 53121 |
| 2024-11-05 | 18.31 | $14.48 | 87900 |
| 2024-11-04 | 17.70 | $14.45 | 130616 |
| 2024-11-01 | 17.17 | $14.55 | 57328 |
| 2024-10-31 | 16.97 | $14.67 | 54600 |
| 2024-10-30 | 17.21 | $14.66 | 48200 |
| 2024-10-29 | 17.62 | $14.63 | 95712 |
| 2024-10-28 | 18.05 | $14.74 | 65248 |
| 2024-10-25 | 18.98 | $14.74 | 78200 |
| 2024-10-24 | 19.97 | $14.68 | 64900 |
| 2024-10-23 | 20.14 | $14.60 | 111600 |
| 2024-10-22 | 20.32 | $14.71 | 185100 |
| 2024-10-21 | 20.65 | $14.82 | 57400 |
| 2024-10-18 | 21.47 | $14.89 | 64215 |
| 2024-10-17 | 22.34 | $14.89 | 65800 |
| 2024-10-16 | 22.64 | $14.91 | 45619 |
| 2024-10-15 | 23.06 | $14.92 | 74823 |
| 2024-10-14 | 23.51 | $14.96 | 54800 |
| 2024-10-11 | 23.40 | $14.97 | 41600 |
| 2024-10-10 | 23.42 | $14.99 | 100433 |
| 2024-10-09 | 23.45 | $14.95 | 95732 |
| 2024-10-08 | 23.91 | $14.91 | 64536 |
| 2024-10-07 | 24.17 | $14.96 | 81900 |
| 2024-10-04 | 24.17 | $15.00 | 58800 |
| 2024-10-03 | 23.88 | $15.01 | 77200 |
| 2024-10-02 | 23.78 | $15.01 | 60300 |
| 2024-10-01 | 23.76 | $15.02 | 126300 |
| 2024-09-30 | 23.53 | $15.12 | 93200 |
| 2024-09-27 | 23.21 | $14.96 | 96100 |
| 2024-09-26 | 22.92 | $15.00 | 75300 |
| 2024-09-25 | 22.75 | $14.92 | 117655 |
| 2024-09-24 | 23.03 | $14.89 | 153900 |
| 2024-09-23 | 23.68 | $14.84 | 121700 |
| 2024-09-20 | 23.86 | $14.91 | 61200 |
| 2024-09-19 | 23.54 | $14.91 | 76700 |
| 2024-09-18 | 23.21 | $14.91 | 55033 |
| 2024-09-17 | 23.19 | $14.80 | 82600 |
| 2024-09-16 | 23.30 | $14.81 | 57500 |
| 2024-09-13 | 23.51 | $14.77 | 76400 |
| 2024-09-12 | 23.95 | $14.71 | 85010 |
| 2024-09-11 | 24.70 | $14.67 | 98340 |
| 2024-09-10 | 25.54 | $14.71 | 154300 |
| 2024-09-09 | 26.25 | $14.72 | 107100 |
| 2024-09-06 | 26.99 | $14.70 | 90237 |
| 2024-09-05 | 27.56 | $14.84 | 63800 |
| 2024-09-04 | 27.55 | $14.77 | 68700 |
| 2024-09-03 | 27.54 | $14.79 | 67509 |
| 2024-08-30 | 27.71 | $15.00 | 99236 |
| 2024-08-29 | 27.25 | $14.92 | 85200 |
| 2024-08-28 | 26.96 | $14.85 | 72437 |
| 2024-08-27 | 26.72 | $14.95 | 113000 |
| 2024-08-26 | 26.35 | $14.94 | 78220 |
| 2024-08-23 | 26.05 | $14.82 | 130400 |
| 2024-08-22 | 26.06 | $14.71 | 88700 |
| 2024-08-21 | 26.22 | $14.77 | 99104 |
| 2024-08-20 | 25.90 | $14.76 | 57037 |
| 2024-08-19 | 25.57 | $14.78 | 102530 |
| 2024-08-16 | 25.34 | $14.65 | 72500 |
| 2024-08-15 | 25.10 | $14.63 | 83534 |
| 2024-08-14 | 25.45 | $14.68 | 70600 |
| 2024-08-13 | 25.83 | $14.66 | 79700 |
| 2024-08-12 | 26.11 | $14.65 | 55800 |
| 2024-08-09 | 26.52 | $14.63 | 69512 |
| 2024-08-08 | 26.98 | $14.59 | 90149 |
| 2024-08-07 | 27.46 | $14.60 | 125631 |
| 2024-08-06 | 28.10 | $14.44 | 95730 |
| 2024-08-05 | 29.56 | $14.37 | 132502 |
| 2024-08-02 | 30.97 | $14.72 | 95610 |
| 2024-08-01 | 30.89 | $14.76 | 68511 |
| 2024-07-31 | 30.62 | $14.90 | 122800 |
| 2024-07-30 | 29.70 | $14.76 | 66000 |
| 2024-07-29 | 28.95 | $14.75 | 77115 |
| 2024-07-26 | 28.16 | $14.77 | 95212 |
| 2024-07-25 | 27.46 | $14.74 | 90647 |
| 2024-07-24 | 26.85 | $14.65 | 102400 |
| 2024-07-23 | 26.23 | $14.73 | 61300 |
| 2024-07-22 | 25.64 | $14.58 | 79749 |
| 2024-07-19 | 25.04 | $14.67 | 461224 |
| 2024-07-18 | 24.41 | $14.62 | 117726 |
| 2024-07-17 | 23.80 | $14.51 | 105700 |
| 2024-07-16 | 23.25 | $14.76 | 134315 |
| 2024-07-15 | 21.72 | $14.76 | 123312 |
| 2024-07-12 | 20.13 | $14.65 | 81201 |
| 2024-07-11 | 18.72 | $14.55 | 68600 |
| 2024-07-10 | 17.51 | $14.44 | 97400 |
| 2024-07-09 | 16.26 | $14.63 | 507522 |
| 2024-07-08 | 14.95 | $14.33 | 56837 |
| 2024-07-05 | 14.50 | $14.34 | 47600 |
| 2024-07-03 | 14.03 | $14.22 | 49442 |
| 2024-07-02 | 14.21 | $14.20 | 106100 |
| 2024-07-01 | 14.40 | $14.20 | 95534 |
| 2024-06-28 | 14.60 | $14.32 | 69111 |
| 2024-06-27 | 14.15 | $14.29 | 84000 |
| 2024-06-26 | 13.72 | $14.24 | 134900 |
| 2024-06-25 | 13.60 | $14.23 | 145700 |
| 2024-06-24 | 13.64 | $14.16 | 76700 |
| 2024-06-21 | 13.94 | $14.12 | 160909 |
| 2024-06-20 | 14.25 | $14.02 | 163120 |
| 2024-06-18 | 14.27 | $14.01 | 145400 |
| 2024-06-17 | 14.30 | $14.03 | 55100 |
| 2024-06-14 | 14.89 | $14.06 | 92233 |
| 2024-06-13 | 15.41 | $14.03 | 113348 |
| 2024-06-12 | 15.95 | $14.03 | 111534 |
| 2024-06-11 | 16.66 | $13.98 | 92727 |
| 2024-06-10 | 16.76 | $13.93 | 71300 |
| 2024-06-07 | 16.69 | $13.92 | 89700 |
| 2024-06-06 | 16.61 | $13.96 | 84319 |
| 2024-06-05 | 16.57 | $13.98 | 239448 |
| 2024-06-04 | 16.53 | $13.97 | 157018 |
| 2024-06-03 | 16.48 | $13.94 | 112218 |
| 2024-05-31 | 16.96 | $14.10 | 72239 |
| 2024-05-30 | 17.62 | $14.04 | 134500 |
| 2024-05-29 | 18.45 | $14.06 | 148000 |
| 2024-05-28 | 19.33 | $14.17 | 149534 |
| 2024-05-24 | 19.91 | $14.30 | 172847 |
| 2024-05-23 | 19.66 | $14.32 | 79403 |
| 2024-05-22 | 19.20 | $14.37 | 65114 |
| 2024-05-21 | 18.45 | $14.48 | 67537 |
| 2024-05-20 | 17.39 | $14.46 | 79500 |
| 2024-05-17 | 16.33 | $14.39 | 34600 |
| 2024-05-16 | 15.47 | $14.40 | 95200 |
| 2024-05-15 | 14.56 | $14.50 | 153000 |
| 2024-05-14 | 13.74 | $14.31 | 55427 |
| 2024-05-13 | 13.66 | $14.30 | 90400 |
| 2024-05-10 | 13.68 | $14.23 | 95200 |
| 2024-05-09 | 13.69 | $14.26 | 75200 |
| 2024-05-08 | 13.54 | $14.28 | 62704 |
| 2024-05-07 | 13.42 | $14.26 | 61000 |
| 2024-05-06 | 13.29 | $14.23 | 77400 |
| 2024-05-03 | 13.05 | $14.23 | 59844 |
| 2024-05-02 | 13.21 | $14.06 | 80300 |
| 2024-05-01 | 13.84 | $14.13 | 65417 |
| 2024-04-30 | 14.50 | $14.16 | 105600 |
| 2024-04-29 | 14.87 | $14.28 | 103345 |
| 2024-04-26 | 14.83 | $14.13 | 105234 |
| 2024-04-25 | 15.46 | $14.05 | 161700 |
| 2024-04-24 | 16.12 | $14.16 | 160900 |
| 2024-04-23 | 16.91 | $14.20 | 163320 |
| 2024-04-22 | 17.36 | $14.08 | 83745 |
| 2024-04-19 | 18.07 | $14.06 | 103412 |
| 2024-04-18 | 18.72 | $14.11 | 95610 |
| 2024-04-17 | 19.62 | $14.07 | 118300 |
| 2024-04-16 | 20.48 | $13.99 | 100700 |
| 2024-04-15 | 20.84 | $14.08 | 281033 |
| 2024-04-12 | 21.37 | $14.05 | 137928 |
| 2024-04-11 | 21.94 | $14.04 | 309100 |
| 2024-04-10 | 22.74 | $14.24 | 118900 |
| 2024-04-09 | 23.22 | $14.37 | 129800 |
| 2024-04-08 | 23.66 | $14.27 | 95600 |
| 2024-04-05 | 24.40 | $14.21 | 70246 |
| 2024-04-04 | 25.39 | $14.16 | 122000 |
| 2024-04-03 | 26.44 | $14.26 | 96200 |
| 2024-04-02 | 27.81 | $14.25 | 76244 |
| 2024-04-01 | 29.17 | $14.35 | 95849 |
| 2024-03-28 | 30.00 | $14.54 | 100836 |
| 2024-03-27 | 29.89 | $14.54 | 106626 |
| 2024-03-26 | 29.81 | $14.49 | 207800 |
| 2024-03-25 | 29.83 | $14.28 | 199837 |
| 2024-03-22 | 29.93 | $14.27 | 189400 |
| 2024-03-21 | 30.56 | $14.33 | 137700 |
| 2024-03-20 | 30.91 | $14.31 | 276300 |
| 2024-03-19 | 31.28 | $14.32 | 76010 |
| 2024-03-18 | 31.78 | $14.34 | 115319 |
| 2024-03-15 | 32.31 | $14.38 | 140700 |
| 2024-03-14 | 33.21 | $14.30 | 166616 |
| 2024-03-13 | 34.15 | $14.38 | 83900 |
| 2024-03-12 | 34.48 | $14.39 | 142235 |
| 2024-03-11 | 34.70 | $14.39 | 103448 |
| 2024-03-08 | 35.00 | $14.41 | 119700 |
| 2024-03-07 | 35.45 | $14.32 | 132245 |
| 2024-03-06 | 36.00 | $14.31 | 166600 |
| 2024-03-05 | 36.54 | $14.36 | 222500 |
| 2024-03-04 | 37.16 | $14.33 | 202228 |
| 2024-03-01 | 37.53 | $14.52 | 191100 |
| 2024-02-29 | 37.09 | $14.65 | 525443 |
| 2024-02-28 | 35.80 | $14.57 | 264600 |
| 2024-02-27 | 34.60 | $14.50 | 159714 |
| 2024-02-26 | 33.61 | $14.46 | 141610 |
| 2024-02-23 | 32.58 | $14.54 | 118006 |
| 2024-02-22 | 31.06 | $14.54 | 239700 |
| 2024-02-21 | 29.67 | $14.43 | 288310 |
| 2024-02-20 | 28.49 | $14.28 | 284226 |
| 2024-02-16 | 27.25 | $14.39 | 205117 |
| 2024-02-15 | 26.05 | $14.30 | 143100 |
| 2024-02-14 | 25.02 | $14.23 | 171300 |
| 2024-02-13 | 23.94 | $14.20 | 197700 |
| 2024-02-12 | 23.12 | $14.23 | 321820 |
| 2024-02-09 | 22.27 | $14.14 | 72605 |
| 2024-02-08 | 21.91 | $14.19 | 77200 |
| 2024-02-07 | 21.40 | $14.20 | 72428 |
| 2024-02-06 | 20.86 | $14.05 | 116700 |
| 2024-02-05 | 20.80 | $13.95 | 132322 |
| 2024-02-02 | 20.78 | $14.02 | 201600 |
| 2024-02-01 | 20.32 | $14.03 | 155700 |
| 2024-01-31 | 19.84 | $14.18 | 221700 |
| 2024-01-30 | 19.21 | $13.97 | 109000 |
| 2024-01-29 | 19.28 | $13.93 | 155000 |
| 2024-01-26 | 19.48 | $13.93 | 161500 |
| 2024-01-25 | 19.79 | $13.88 | 146900 |
| 2024-01-24 | 20.28 | $13.78 | 147046 |
| 2024-01-23 | 21.12 | $13.74 | 127805 |
| 2024-01-22 | 22.01 | $13.74 | 225947 |
| 2024-01-19 | 22.96 | $13.69 | 605640 |
| 2024-01-18 | 23.76 | $13.70 | 141600 |
| 2024-01-17 | 25.00 | $13.67 | 114600 |
| 2024-01-16 | 26.30 | $13.76 | 218800 |
| 2024-01-12 | 27.11 | $13.91 | 176500 |
| 2024-01-11 | 27.30 | $13.98 | 95246 |
| 2024-01-10 | 27.17 | $13.96 | 191000 |
| 2024-01-09 | 27.14 | $13.91 | 167600 |
| 2024-01-08 | 27.12 | $13.92 | 104426 |
| 2024-01-05 | 26.96 | $13.89 | 207600 |
| 2024-01-04 | 27.08 | $13.82 | 99400 |
| 2024-01-03 | 27.35 | $13.81 | 64313 |
| 2024-01-02 | 27.78 | $13.81 | 79305 |
| 2023-12-29 | 28.24 | $13.93 | 166101 |
| 2023-12-28 | 27.56 | $13.98 | 203200 |
| 2023-12-27 | 26.55 | $13.97 | 275000 |
| 2023-12-26 | 25.48 | $14.07 | 228600 |
| 2023-12-22 | 24.30 | $14.04 | 129925 |
| 2023-12-21 | 23.41 | $13.99 | 124400 |
| 2023-12-20 | 22.69 | $13.95 | 117030 |
| 2023-12-19 | 21.93 | $13.95 | 129700 |
| 2023-12-18 | 21.06 | $13.93 | 85800 |
| 2023-12-15 | 20.23 | $13.97 | 114746 |
| 2023-12-14 | 19.24 | $13.94 | 239500 |
| 2023-12-13 | 18.28 | $13.72 | 142739 |
| 2023-12-12 | 18.03 | $13.60 | 128700 |
| 2023-12-11 | 18.08 | $13.60 | 147427 |
| 2023-12-08 | 18.18 | $13.65 | 83100 |
| 2023-12-07 | 18.28 | $13.64 | 197000 |
| 2023-12-06 | 18.28 | $13.61 | 212417 |
| 2023-12-05 | 18.39 | $13.57 | 194012 |
| 2023-12-04 | 18.68 | $13.53 | 172223 |
| 2023-12-01 | 18.99 | $13.58 | 152900 |
| 2023-11-30 | 19.32 | $13.58 | 114400 |
| 2023-11-29 | 19.26 | $13.68 | 62345 |
| 2023-11-28 | 18.92 | $13.57 | 125900 |
| 2023-11-27 | 18.68 | $13.62 | 80641 |
| 2023-11-24 | 18.29 | $13.58 | 80300 |
| 2023-11-22 | 18.01 | $13.57 | 129600 |
| 2023-11-21 | 17.45 | $13.58 | 172105 |
| 2023-11-20 | 16.93 | $13.55 | 110100 |
| 2023-11-17 | 16.65 | $13.48 | 102212 |
| 2023-11-16 | 16.43 | $13.40 | 79656 |
| 2023-11-15 | 16.52 | $13.29 | 88600 |
| 2023-11-14 | 16.74 | $13.36 | 102736 |
| 2023-11-13 | 16.97 | $13.15 | 54000 |
| 2023-11-10 | 17.85 | $13.16 | 106549 |
| 2023-11-09 | 18.78 | $13.08 | 76500 |
| 2023-11-08 | 19.76 | $13.29 | 77200 |
| 2023-11-07 | 20.04 | $13.35 | 76122 |
| 2023-11-06 | 20.50 | $13.27 | 54000 |
| 2023-11-03 | 20.99 | $13.44 | 127346 |
| 2023-11-02 | 21.14 | $13.22 | 95248 |
| 2023-11-01 | 22.04 | $12.83 | 158300 |
| 2023-10-31 | 21.76 | $12.81 | 189100 |
| 2023-10-30 | 21.74 | $12.68 | 83000 |
| 2023-10-27 | 21.13 | $12.73 | 77400 |
| 2023-10-26 | 20.55 | $12.77 | 93919 |
| 2023-10-25 | 19.89 | $12.77 | 90205 |
| 2023-10-24 | 19.39 | $12.80 | 125300 |
| 2023-10-23 | 19.06 | $12.87 | 49300 |
| 2023-10-20 | 18.71 | $12.80 | 77500 |
| 2023-10-19 | 18.02 | $12.82 | 47000 |
| 2023-10-18 | 17.53 | $12.96 | 89000 |
| 2023-10-17 | 17.27 | $12.95 | 72640 |
| 2023-10-16 | 16.83 | $13.00 | 76000 |
| 2023-10-13 | 16.77 | $12.98 | 79330 |
| 2023-10-12 | 16.70 | $13.06 | 71306 |
| 2023-10-11 | 16.79 | $13.16 | 52739 |
| 2023-10-10 | 17.37 | $13.26 | 67500 |
| 2023-10-09 | 17.35 | $13.24 | 62300 |
| 2023-10-06 | 17.32 | $13.12 | 180109 |
| 2023-10-05 | 16.36 | $12.93 | 81900 |
| 2023-10-04 | 14.95 | $12.98 | 65229 |
| 2023-10-03 | 13.61 | $12.98 | 88300 |
| 2023-10-02 | 12.07 | $13.06 | 105100 |
| 2023-09-29 | 10.69 | $13.32 | 107200 |
| 2023-09-28 | 10.18 | $13.38 | 200300 |
| 2023-09-27 | 9.73 | $13.34 | 183405 |
| 2023-09-26 | 9.07 | $13.39 | 106822 |
| 2023-09-25 | 8.25 | $13.39 | 83000 |
| 2023-09-22 | 7.38 | $13.40 | 51737 |
| 2023-09-21 | 6.77 | $13.35 | 230900 |
| 2023-09-20 | 6.13 | $13.57 | 63219 |
| 2023-09-19 | 6.43 | $13.55 | 54607 |
| 2023-09-18 | 6.63 | $13.55 | 68600 |
| 2023-09-15 | 6.79 | $13.59 | 47600 |
| 2023-09-14 | 6.96 | $13.52 | 30500 |
| 2023-09-13 | 7.24 | $13.53 | 79400 |
| 2023-09-12 | 7.43 | $13.55 | 65036 |
| 2023-09-11 | 7.82 | $13.52 | 40913 |
| 2023-09-08 | 8.08 | $13.53 | 37800 |
| 2023-09-07 | 8.36 | $13.52 | 43638 |
| 2023-09-06 | 8.65 | $13.59 | 53800 |
| 2023-09-05 | 9.08 | $13.64 | 54500 |
| 2023-09-01 | 9.20 | $13.70 | 57019 |
| 2023-08-31 | 9.54 | $13.75 | 126100 |
| 2023-08-30 | 9.72 | $13.87 | 63314 |
| 2023-08-29 | 9.45 | $13.87 | 70125 |
| 2023-08-28 | 9.25 | $13.77 | 112749 |
| 2023-08-25 | 9.15 | $13.70 | 44700 |
| 2023-08-24 | 9.60 | $13.61 | 87400 |
| 2023-08-23 | 10.08 | $13.75 | 100700 |
| 2023-08-22 | 9.94 | $13.66 | 68727 |
| 2023-08-21 | 10.35 | $13.67 | 77600 |
| 2023-08-18 | 10.79 | $13.63 | 56100 |
| 2023-08-17 | 11.16 | $13.60 | 48516 |
| 2023-08-16 | 11.65 | $13.76 | 41300 |
| 2023-08-15 | 11.50 | $13.79 | 60900 |
| 2023-08-14 | 11.33 | $13.83 | 64300 |
| 2023-08-11 | 10.93 | $13.78 | 67520 |
| 2023-08-10 | 10.66 | $13.83 | 95743 |
| 2023-08-09 | 10.38 | $13.77 | 51200 |
| 2023-08-08 | 10.66 | $13.75 | 50810 |
| 2023-08-07 | 11.00 | $13.76 | 82000 |
| 2023-08-04 | 11.35 | $13.68 | 63500 |
| 2023-08-03 | 11.90 | $13.59 | 53023 |
| 2023-08-02 | 12.09 | $13.64 | 76030 |
| 2023-08-01 | 12.64 | $13.72 | 49604 |
| 2023-07-31 | 12.82 | $14.00 | 164206 |
| 2023-07-28 | 12.35 | $13.86 | 79800 |
| 2023-07-27 | 12.15 | $13.71 | 80900 |
| 2023-07-26 | 11.95 | $13.88 | 126601 |
| 2023-07-25 | 11.30 | $13.79 | 104100 |
| 2023-07-24 | 11.19 | $13.73 | 80500 |
| 2023-07-21 | 11.45 | $13.60 | 422400 |
| 2023-07-20 | 11.72 | $13.67 | 110700 |
| 2023-07-19 | 12.01 | $13.72 | 134500 |
| 2023-07-18 | 12.31 | $13.64 | 121531 |
| 2023-07-17 | 12.83 | $13.62 | 123500 |
| 2023-07-14 | 13.16 | $13.56 | 92446 |
| 2023-07-13 | 13.57 | $13.66 | 127135 |
| 2023-07-12 | 14.00 | $13.67 | 85808 |
| 2023-07-11 | 14.67 | $13.55 | 70100 |
| 2023-07-10 | 14.76 | $13.49 | 55700 |
| 2023-07-07 | 14.60 | $13.46 | 37335 |
| 2023-07-06 | 14.43 | $13.46 | 56732 |
| 2023-07-05 | 14.06 | $13.54 | 92725 |
| 2023-07-03 | 14.16 | $13.62 | 39515 |
| 2023-06-30 | 14.21 | $13.72 | 93000 |
| 2023-06-29 | 14.91 | $13.69 | 76700 |
| 2023-06-28 | 15.65 | $13.79 | 71800 |
| 2023-06-27 | 16.43 | $13.66 | 69946 |
| 2023-06-26 | 17.01 | $13.62 | 96400 |
| 2023-06-23 | 17.62 | $13.59 | 52700 |
| 2023-06-22 | 17.33 | $13.57 | 54700 |
| 2023-06-21 | 17.03 | $13.59 | 60200 |
| 2023-06-20 | 16.72 | $13.60 | 83138 |
| 2023-06-16 | 16.59 | $13.59 | 117200 |
| 2023-06-15 | 16.45 | $13.68 | 98800 |
| 2023-06-14 | 16.64 | $13.73 | 90800 |
| 2023-06-13 | 17.02 | $13.69 | 96300 |
| 2023-06-12 | 17.08 | $13.56 | 109431 |
| 2023-06-09 | 16.85 | $13.64 | 55500 |
| 2023-06-08 | 16.85 | $13.65 | 61410 |
| 2023-06-07 | 16.68 | $13.58 | 81444 |
| 2023-06-06 | 16.49 | $13.63 | 28100 |
| 2023-06-05 | 16.41 | $13.58 | 34660 |
| 2023-06-02 | 16.26 | $13.58 | 66500 |
| 2023-06-01 | 16.12 | $13.51 | 29800 |
| 2023-05-31 | 15.44 | $13.52 | 124734 |
| 2023-05-30 | 14.80 | $13.57 | 40648 |
| 2023-05-26 | 14.46 | $13.54 | 44600 |
| 2023-05-25 | 13.84 | $13.47 | 103500 |
| 2023-05-24 | 13.15 | $13.51 | 122801 |
| 2023-05-23 | 12.65 | $13.63 | 117349 |
| 2023-05-22 | 12.57 | $13.65 | 50400 |
| 2023-05-19 | 12.63 | $13.64 | 73400 |
| 2023-05-18 | 12.69 | $13.75 | 70000 |
| 2023-05-17 | 12.75 | $13.68 | 63114 |
| 2023-05-16 | 12.66 | $13.63 | 77820 |
| 2023-05-15 | 12.43 | $13.69 | 85900 |
| 2023-05-12 | 12.27 | $13.69 | 45200 |
| 2023-05-11 | 12.11 | $13.73 | 69800 |
| 2023-05-10 | 12.20 | $13.79 | 80541 |
| 2023-05-09 | 12.44 | $13.78 | 35600 |
| 2023-05-08 | 12.69 | $13.85 | 54811 |
| 2023-05-05 | 12.95 | $13.91 | 34819 |
| 2023-05-04 | 13.54 | $13.79 | 23700 |
| 2023-05-03 | 14.04 | $13.90 | 50808 |
| 2023-05-02 | 14.68 | $14.00 | 55010 |
| 2023-05-01 | 15.27 | $13.98 | 45528 |
| 2023-04-28 | 15.66 | $14.12 | 70912 |
| 2023-04-27 | 15.49 | $14.13 | 67316 |
| 2023-04-26 | 15.77 | $13.97 | 57033 |
| 2023-04-25 | 15.83 | $14.09 | 163200 |
| 2023-04-24 | 15.58 | $14.14 | 55138 |
| 2023-04-21 | 15.24 | $14.05 | 52700 |
| 2023-04-20 | 14.88 | $14.22 | 242400 |
| 2023-04-19 | 14.34 | $14.19 | 156500 |
| 2023-04-18 | 14.06 | $14.25 | 125500 |
| 2023-04-17 | 13.61 | $14.24 | 86537 |
| 2023-04-14 | 13.25 | $14.12 | 49300 |
| 2023-04-13 | 13.08 | $14.12 | 81900 |
| 2023-04-12 | 12.91 | $13.97 | 39614 |
| 2023-04-11 | 13.00 | $13.81 | 82200 |
| 2023-04-10 | 13.55 | $13.71 | 35700 |
| 2023-04-06 | 14.12 | $13.60 | 88242 |
| 2023-04-05 | 14.74 | $13.75 | 39500 |
| 2023-04-04 | 15.26 | $13.87 | 49039 |
| 2023-04-03 | 15.50 | $13.90 | 66600 |
| 2023-03-31 | 15.83 | $13.96 | 58516 |
| 2023-03-30 | 15.66 | $13.91 | 54810 |
| 2023-03-29 | 15.88 | $13.86 | 61600 |
| 2023-03-28 | 16.11 | $13.61 | 54500 |
| 2023-03-27 | 16.91 | $13.66 | 109200 |
| 2023-03-24 | 17.74 | $13.59 | 27601 |
| 2023-03-23 | 18.12 | $13.63 | 116300 |
| 2023-03-22 | 18.57 | $13.64 | 38800 |
| 2023-03-21 | 19.11 | $13.70 | 53000 |
| 2023-03-20 | 19.46 | $13.53 | 41802 |
| 2023-03-17 | 19.31 | $13.49 | 42907 |
| 2023-03-16 | 19.16 | $13.74 | 157100 |
| 2023-03-15 | 19.00 | $13.35 | 115135 |
| 2023-03-14 | 17.80 | $13.50 | 83700 |
| 2023-03-13 | 16.76 | $13.29 | 280600 |
| 2023-03-10 | 15.55 | $13.54 | 96418 |
| 2023-03-09 | 14.72 | $13.72 | 46100 |
| 2023-03-08 | 14.25 | $13.97 | 42036 |
| 2023-03-07 | 14.27 | $13.96 | 74545 |
| 2023-03-06 | 14.37 | $14.13 | 24416 |
| 2023-03-03 | 14.48 | $14.12 | 44035 |
| 2023-03-02 | 15.01 | $14.01 | 76700 |
| 2023-03-01 | 15.32 | $14.18 | 49641 |
| 2023-02-28 | 15.86 | $14.46 | 107134 |
| 2023-02-27 | 16.03 | $14.40 | 51700 |
| 2023-02-24 | 16.35 | $14.32 | 89000 |
| 2023-02-23 | 17.00 | $14.38 | 61300 |
| 2023-02-22 | 17.57 | $14.18 | 90339 |
| 2023-02-21 | 18.13 | $14.08 | 86424 |
| 2023-02-17 | 18.78 | $14.39 | 106131 |
| 2023-02-16 | 19.68 | $14.33 | 39803 |
| 2023-02-15 | 20.20 | $14.46 | 106006 |
| 2023-02-14 | 20.49 | $14.45 | 69800 |
| 2023-02-13 | 21.02 | $14.44 | 65700 |
| 2023-02-10 | 21.61 | $14.36 | 48828 |
| 2023-02-09 | 22.33 | $14.42 | 89641 |
| 2023-02-08 | 22.87 | $14.41 | 98518 |
| 2023-02-07 | 23.44 | $14.54 | 125717 |
| 2023-02-06 | 23.55 | $14.66 | 75523 |
| 2023-02-03 | 23.21 | $14.78 | 86524 |
| 2023-02-02 | 22.43 | $14.87 | 104300 |
| 2023-02-01 | 21.61 | $14.62 | 117725 |
| 2023-01-31 | 21.26 | $14.71 | 102600 |
| 2023-01-30 | 20.65 | $14.57 | 65300 |
| 2023-01-27 | 20.42 | $14.54 | 56600 |
| 2023-01-26 | 20.18 | $14.48 | 133909 |
| 2023-01-25 | 19.98 | $14.43 | 113500 |
| 2023-01-24 | 20.10 | $14.39 | 118800 |
| 2023-01-23 | 20.18 | $14.32 | 207745 |
| 2023-01-20 | 20.27 | $14.35 | 319700 |
| 2023-01-19 | 20.11 | $14.41 | 60600 |
| 2023-01-18 | 19.66 | $14.56 | 98703 |
| 2023-01-17 | 18.77 | $14.55 | 153500 |
| 2023-01-13 | 17.82 | $14.68 | 231200 |
| 2023-01-12 | 16.87 | $14.50 | 84100 |
| 2023-01-11 | 16.09 | $14.43 | 140600 |
| 2023-01-10 | 15.56 | $14.18 | 139100 |
| 2023-01-09 | 15.56 | $14.01 | 114406 |
| 2023-01-06 | 15.94 | $13.93 | 103000 |
| 2023-01-05 | 16.63 | $13.63 | 83525 |
| 2023-01-04 | 16.88 | $13.73 | 137100 |
| 2023-01-03 | 17.14 | $13.54 | 154427 |
| 2022-12-30 | 16.84 | $13.48 | 272838 |
| 2022-12-29 | 16.18 | $13.50 | 276444 |
| 2022-12-28 | 15.56 | $13.51 | 300603 |
| 2022-12-27 | 14.93 | $13.66 | 276101 |
| 2022-12-23 | 14.68 | $13.82 | 127433 |
| 2022-12-22 | 14.66 | $13.78 | 120110 |
| 2022-12-21 | 14.29 | $13.77 | 135811 |
| 2022-12-20 | 14.11 | $13.71 | 133603 |
| 2022-12-19 | 13.89 | $13.82 | 165303 |
| 2022-12-16 | 13.86 | $13.95 | 109115 |
| 2022-12-15 | 14.14 | $14.02 | 192859 |
| 2022-12-14 | 14.52 | $14.08 | 236604 |
| 2022-12-13 | 15.06 | $14.07 | 249135 |
| 2022-12-12 | 15.81 | $13.98 | 219840 |
| 2022-12-09 | 16.35 | $13.92 | 82121 |
| 2022-12-08 | 17.00 | $14.04 | 181507 |
| 2022-12-07 | 17.82 | $14.18 | 88403 |
| 2022-12-06 | 18.31 | $14.26 | 100400 |
| 2022-12-05 | 18.56 | $14.34 | 177800 |
| 2022-12-02 | 18.72 | $14.38 | 92800 |
| 2022-12-01 | 18.85 | $14.45 | 97744 |
| 2022-11-30 | 18.45 | $14.68 | 223706 |
| 2022-11-29 | 18.03 | $14.30 | 109420 |
| 2022-11-28 | 18.64 | $14.25 | 238500 |
| 2022-11-25 | 19.30 | $14.21 | 44817 |
| 2022-11-23 | 19.98 | $14.23 | 122700 |
| 2022-11-22 | 20.64 | $14.25 | 205006 |
| 2022-11-21 | 21.44 | $13.99 | 163413 |
| 2022-11-18 | 22.23 | $13.94 | 205813 |
| 2022-11-17 | 22.66 | $13.90 | 143000 |
| 2022-11-16 | 22.97 | $13.93 | 117700 |
| 2022-11-15 | 23.45 | $14.03 | 122639 |
| 2022-11-14 | 24.29 | $13.98 | 93000 |
| 2022-11-11 | 24.92 | $14.06 | 82300 |
| 2022-11-10 | 25.85 | $14.13 | 114449 |
| 2022-11-09 | 26.82 | $13.76 | 321145 |
| 2022-11-08 | 27.30 | $14.00 | 187600 |
| 2022-11-07 | 28.25 | $13.99 | 67432 |
| 2022-11-04 | 29.24 | $13.86 | 69816 |
| 2022-11-03 | 30.00 | $13.79 | 97214 |
| 2022-11-02 | 30.38 | $13.78 | 108400 |
| 2022-11-01 | 31.04 | $13.90 | 88725 |
| 2022-10-31 | 31.86 | $13.86 | 127236 |
| 2022-10-28 | 32.82 | $13.89 | 53600 |
| 2022-10-27 | 33.92 | $13.81 | 135900 |
| 2022-10-26 | 35.08 | $13.81 | 84100 |
| 2022-10-25 | 36.07 | $13.71 | 86035 |
| 2022-10-24 | 36.58 | $13.54 | 132700 |
| 2022-10-21 | 36.81 | $13.57 | 201100 |
| 2022-10-20 | 36.93 | $13.49 | 134800 |
| 2022-10-19 | 37.05 | $13.57 | 167000 |
| 2022-10-18 | 37.30 | $13.72 | 108000 |
| 2022-10-17 | 37.59 | $13.53 | 96725 |
| 2022-10-14 | 36.98 | $13.24 | 139200 |
| 2022-10-13 | 36.35 | $13.47 | 209800 |
| 2022-10-12 | 35.72 | $13.45 | 158110 |
| 2022-10-11 | 35.24 | $13.43 | 170000 |
| 2022-10-10 | 34.74 | $13.42 | 76200 |
| 2022-10-07 | 34.30 | $13.62 | 125000 |
| 2022-10-06 | 34.10 | $13.88 | 79307 |
| 2022-10-05 | 34.16 | $13.99 | 68000 |
| 2022-10-04 | 34.21 | $14.04 | 147200 |
| 2022-10-03 | 34.25 | $13.54 | 101300 |
| 2022-09-30 | 32.80 | $13.47 | 136826 |
| 2022-09-29 | 31.27 | $13.57 | 158300 |
| 2022-09-28 | 29.67 | $13.93 | 94900 |
| 2022-09-27 | 28.24 | $13.60 | 121210 |
| 2022-09-26 | 26.74 | $13.68 | 78806 |
| 2022-09-23 | 25.28 | $13.94 | 85429 |
| 2022-09-22 | 23.95 | $14.13 | 138800 |
| 2022-09-21 | 22.91 | $14.28 | 87842 |
| 2022-09-20 | 21.85 | $14.37 | 71149 |
| 2022-09-19 | 20.93 | $14.70 | 53200 |
| 2022-09-16 | 20.41 | $14.66 | 38310 |
| 2022-09-15 | 19.71 | $14.75 | 95322 |
| 2022-09-14 | 19.22 | $14.77 | 61400 |
| 2022-09-13 | 18.71 | $14.70 | 65627 |
| 2022-09-12 | 18.21 | $14.95 | 103712 |
| 2022-09-09 | 18.06 | $14.95 | 72918 |
| 2022-09-08 | 17.83 | $15.00 | 63446 |
| 2022-09-07 | 17.44 | $14.95 | 92821 |
| 2022-09-06 | 17.16 | $14.92 | 61549 |
| 2022-09-02 | 16.60 | $14.92 | 112719 |
| 2022-09-01 | 16.00 | $14.82 | 110400 |
| 2022-08-31 | 15.42 | $15.20 | 105600 |
| 2022-08-30 | 15.52 | $15.16 | 113500 |
| 2022-08-29 | 15.62 | $15.38 | 67200 |
| 2022-08-26 | 16.11 | $15.52 | 94300 |
| 2022-08-25 | 16.75 | $15.67 | 88022 |
| 2022-08-24 | 17.33 | $15.50 | 63419 |
| 2022-08-23 | 17.93 | $15.55 | 102800 |
| 2022-08-22 | 18.65 | $15.56 | 82500 |
| 2022-08-19 | 19.59 | $15.56 | 69915 |
| 2022-08-18 | 20.61 | $15.61 | 99700 |
| 2022-08-17 | 21.08 | $15.70 | 67400 |
| 2022-08-16 | 21.38 | $16.06 | 137500 |
| 2022-08-15 | 21.27 | $16.08 | 81300 |
| 2022-08-12 | 20.84 | $16.06 | 126327 |
| 2022-08-11 | 20.39 | $16.07 | 79648 |
| 2022-08-10 | 19.47 | $16.07 | 108021 |
| 2022-08-09 | 18.59 | $15.73 | 80646 |
| 2022-08-08 | 18.26 | $15.58 | 58600 |
| 2022-08-05 | 17.92 | $15.64 | 57620 |
| 2022-08-04 | 17.68 | $15.85 | 99744 |
| 2022-08-03 | 17.26 | $15.75 | 66501 |
| 2022-08-02 | 17.03 | $15.54 | 39300 |
| 2022-08-01 | 16.98 | $15.54 | 68900 |
| 2022-07-29 | 17.09 | $15.51 | 109429 |
| 2022-07-28 | 17.21 | $15.34 | 97600 |
| 2022-07-27 | 17.60 | $15.34 | 114000 |
| 2022-07-26 | 18.17 | $15.24 | 109200 |
| 2022-07-25 | 18.57 | $15.22 | 68118 |
| 2022-07-22 | 18.99 | $15.17 | 48234 |
| 2022-07-21 | 19.71 | $15.09 | 152809 |
| 2022-07-20 | 20.60 | $14.61 | 226500 |
| 2022-07-19 | 21.52 | $14.66 | 110745 |
| 2022-07-18 | 22.03 | $14.27 | 309800 |
| 2022-07-15 | 22.56 | $15.08 | 451415 |
| 2022-07-14 | 23.23 | $14.82 | 127305 |
| 2022-07-13 | 24.21 | $14.83 | 82500 |
| 2022-07-12 | 25.45 | $14.82 | 83828 |
| 2022-07-11 | 26.53 | $14.49 | 153118 |
| 2022-07-08 | 27.40 | $14.48 | 141000 |
| 2022-07-07 | 28.03 | $14.56 | 112800 |
| 2022-07-06 | 28.68 | $14.42 | 75600 |
| 2022-07-05 | 29.05 | $14.46 | 64800 |
| 2022-07-01 | 29.44 | $14.59 | 136625 |
| 2022-06-30 | 30.05 | $14.53 | 129000 |
| 2022-06-29 | 30.70 | $14.41 | 88000 |
| 2022-06-28 | 30.92 | $14.36 | 90406 |
| 2022-06-27 | 31.16 | $14.35 | 71307 |
| 2022-06-24 | 31.46 | $14.49 | 117224 |
| 2022-06-23 | 31.61 | $14.12 | 107802 |
| 2022-06-22 | 31.51 | $14.15 | 90400 |
| 2022-06-21 | 30.86 | $14.10 | 146900 |
| 2022-06-17 | 30.24 | $13.93 | 110400 |
| 2022-06-16 | 29.33 | $13.81 | 199600 |
| 2022-06-15 | 28.53 | $14.47 | 164800 |
| 2022-06-14 | 28.05 | $14.30 | 130900 |
| 2022-06-13 | 27.54 | $14.59 | 156339 |
| 2022-06-10 | 27.37 | $15.22 | 91700 |
| 2022-06-09 | 27.77 | $15.46 | 131200 |
| 2022-06-08 | 28.58 | $15.81 | 142244 |
| 2022-06-07 | 29.90 | $15.91 | 141600 |
| 2022-06-06 | 31.29 | $15.87 | 161800 |
| 2022-06-03 | 32.61 | $15.97 | 125232 |
| 2022-06-02 | 34.09 | $16.04 | 109500 |
| 2022-06-01 | 35.70 | $15.90 | 87700 |
| 2022-05-31 | 37.39 | $16.07 | 145300 |
| 2022-05-27 | 39.09 | $16.00 | 89900 |
| 2022-05-26 | 40.93 | $15.74 | 163300 |
| 2022-05-25 | 42.85 | $15.41 | 130200 |
| 2022-05-24 | 43.83 | $15.25 | 90700 |
| 2022-05-23 | 44.84 | $15.41 | 238000 |
| 2022-05-20 | 45.90 | $14.88 | 407100 |
| 2022-05-19 | 44.91 | $14.63 | 86100 |
| 2022-05-18 | 43.31 | $14.62 | 211500 |
| 2022-05-17 | 41.65 | $14.95 | 274620 |
| 2022-05-16 | 39.91 | $14.67 | 96600 |
| 2022-05-13 | 38.32 | $14.71 | 110235 |
| 2022-05-12 | 36.70 | $14.79 | 143008 |
| 2022-05-11 | 35.04 | $14.96 | 176547 |
| 2022-05-10 | 33.41 | $15.21 | 206827 |
| 2022-05-09 | 31.78 | $15.17 | 664606 |
| 2022-05-06 | 30.10 | $16.01 | 139300 |
| 2022-05-05 | 29.17 | $16.11 | 136400 |
| 2022-05-04 | 28.34 | $16.39 | 163100 |
| 2022-05-03 | 27.84 | $16.34 | 64104 |
| 2022-05-02 | 27.32 | $16.35 | 53700 |
| 2022-04-29 | 26.62 | $16.54 | 58500 |
| 2022-04-28 | 26.42 | $16.75 | 142335 |
| 2022-04-27 | 26.56 | $16.80 | 154100 |
| 2022-04-26 | 26.70 | $16.84 | 87800 |
| 2022-04-25 | 27.10 | $16.99 | 64300 |
| 2022-04-22 | 27.66 | $16.97 | 109300 |
| 2022-04-21 | 28.29 | $17.07 | 83000 |
| 2022-04-20 | 29.18 | $17.01 | 98000 |
| 2022-04-19 | 29.92 | $17.06 | 150300 |
| 2022-04-18 | 30.71 | $17.03 | 76526 |
| 2022-04-14 | 31.33 | $17.10 | 81600 |
| 2022-04-13 | 32.09 | $17.22 | 125600 |
| 2022-04-12 | 33.09 | $17.47 | 162300 |
| 2022-04-11 | 34.14 | $17.15 | 130100 |
| 2022-04-08 | 34.41 | $17.26 | 74821 |
| 2022-04-07 | 35.02 | $17.25 | 84819 |
| 2022-04-06 | 35.53 | $17.26 | 102500 |
| 2022-04-05 | 36.07 | $17.42 | 249439 |
| 2022-04-04 | 36.87 | $17.72 | 104000 |
| 2022-04-01 | 37.83 | $17.44 | 144746 |
| 2022-03-31 | 37.89 | $17.41 | 121900 |
| 2022-03-30 | 38.20 | $17.45 | 210200 |
| 2022-03-29 | 38.28 | $17.49 | 203000 |
| 2022-03-28 | 38.37 | $17.08 | 169300 |
| 2022-03-25 | 38.33 | $17.07 | 184200 |
| 2022-03-24 | 38.07 | $17.28 | 110600 |
| 2022-03-23 | 38.03 | $17.26 | 71736 |
| 2022-03-22 | 37.87 | $17.30 | 143937 |
| 2022-03-21 | 37.76 | $17.39 | 130848 |
| 2022-03-18 | 37.78 | $17.52 | 104200 |
| 2022-03-17 | 37.80 | $17.36 | 118100 |
| 2022-03-16 | 37.32 | $17.20 | 86900 |
| 2022-03-15 | 36.69 | $17.08 | 80726 |
| 2022-03-14 | 35.56 | $17.04 | 106947 |
| 2022-03-11 | 34.52 | $17.39 | 92300 |
| 2022-03-10 | 33.71 | $17.50 | 94700 |
| 2022-03-09 | 32.89 | $17.54 | 391334 |
| 2022-03-08 | 32.17 | $17.63 | 109340 |
| 2022-03-07 | 31.41 | $17.75 | 129800 |
| 2022-03-04 | 30.79 | $17.92 | 66404 |
| 2022-03-03 | 30.32 | $18.18 | 59219 |
| 2022-03-02 | 30.07 | $18.08 | 98800 |
| 2022-03-01 | 29.46 | $17.80 | 120500 |
| 2022-02-28 | 28.42 | $17.98 | 134527 |
| 2022-02-25 | 27.42 | $17.87 | 138809 |
| 2022-02-24 | 26.12 | $17.66 | 296748 |
| 2022-02-23 | 24.57 | $17.94 | 124800 |
| 2022-02-22 | 23.32 | $17.94 | 114233 |
| 2022-02-18 | 22.00 | $17.99 | 154100 |
| 2022-02-17 | 20.77 | $17.89 | 207500 |
| 2022-02-16 | 19.46 | $18.05 | 184900 |
| 2022-02-15 | 18.22 | $18.07 | 169800 |
| 2022-02-14 | 16.91 | $18.09 | 286733 |
| 2022-02-11 | 15.54 | $18.40 | 182401 |
| 2022-02-10 | 14.77 | $18.50 | 94300 |
| 2022-02-09 | 14.19 | $18.58 | 182646 |
| 2022-02-08 | 13.59 | $18.49 | 171923 |
| 2022-02-07 | 12.78 | $18.48 | 143125 |
| 2022-02-04 | 11.95 | $18.78 | 110100 |
| 2022-02-03 | 11.44 | $18.83 | 115300 |
| 2022-02-02 | 11.14 | $19.11 | 117929 |
| 2022-02-01 | 11.11 | $19.24 | 75344 |
| 2022-01-31 | 11.09 | $19.28 | 57600 |
| 2022-01-28 | 11.44 | $19.42 | 64517 |
| 2022-01-27 | 11.80 | $19.41 | 64623 |
| 2022-01-26 | 12.24 | $19.57 | 80821 |
| 2022-01-25 | 12.74 | $19.13 | 118225 |
| 2022-01-24 | 13.03 | $19.15 | 176404 |
| 2022-01-21 | 13.10 | $19.49 | 497808 |
| 2022-01-20 | 13.55 | $19.61 | 185532 |
| 2022-01-19 | 13.91 | $19.92 | 150200 |
| 2022-01-18 | 14.14 | $19.87 | 172400 |
| 2022-01-14 | 14.37 | $20.01 | 96600 |
| 2022-01-13 | 15.05 | $20.25 | 127100 |
| 2022-01-12 | 15.23 | $20.32 | 95105 |
| 2022-01-11 | 15.02 | $20.75 | 76134 |
| 2022-01-10 | 14.79 | $20.43 | 40030 |
| 2022-01-07 | 15.37 | $20.43 | 30300 |
| 2022-01-06 | 15.97 | $20.34 | 101800 |
| 2022-01-05 | 16.54 | $20.59 | 32627 |
| 2022-01-04 | 16.74 | $20.57 | 61200 |
| 2022-01-03 | 17.04 | $20.50 | 60700 |
| 2021-12-31 | 17.77 | $20.22 | 53824 |
| 2021-12-30 | 18.28 | $20.43 | 99416 |
| 2021-12-29 | 18.72 | $20.39 | 50606 |
| 2021-12-28 | 18.81 | $20.54 | 94809 |
| 2021-12-27 | 18.90 | $20.44 | 119026 |
| 2021-12-23 | 19.65 | $20.28 | 72800 |
| 2021-12-22 | 20.57 | $19.96 | 175328 |
| 2021-12-21 | 20.73 | $19.89 | 192817 |
| 2021-12-20 | 20.61 | $19.70 | 109000 |
| 2021-12-17 | 20.49 | $20.21 | 56400 |
| 2021-12-16 | 21.37 | $20.17 | 83400 |
| 2021-12-15 | 22.30 | $20.24 | 70000 |
| 2021-12-14 | 23.44 | $20.30 | 76901 |
| 2021-12-13 | 24.40 | $20.43 | 42900 |
| 2021-12-10 | 24.97 | $20.35 | 72100 |
| 2021-12-09 | 25.67 | $20.31 | 44800 |
| 2021-12-08 | 26.64 | $20.29 | 81800 |
| 2021-12-07 | 27.63 | $20.38 | 43418 |
| 2021-12-06 | 28.44 | $20.35 | 40300 |
| 2021-12-03 | 29.50 | $20.40 | 30226 |
| 2021-12-02 | 30.62 | $20.41 | 103500 |
| 2021-12-01 | 31.60 | $20.34 | 69635 |
| 2021-11-30 | 33.12 | $20.26 | 99719 |
| 2021-11-29 | 34.58 | $20.58 | 55915 |
| 2021-11-26 | 35.43 | $20.48 | 25522 |
| 2021-11-24 | 36.45 | $20.53 | 32910 |
| 2021-11-23 | 37.45 | $20.48 | 182000 |
| 2021-11-22 | 38.51 | $20.74 | 55846 |
| 2021-11-19 | 38.77 | $20.86 | 77816 |
| 2021-11-18 | 39.05 | $20.87 | 79326 |
| 2021-11-17 | 39.43 | $20.74 | 136600 |
| 2021-11-16 | 40.01 | $20.68 | 93645 |
| 2021-11-15 | 40.61 | $20.72 | 82031 |
| 2021-11-12 | 40.76 | $20.79 | 65700 |
| 2021-11-11 | 40.92 | $20.90 | 40345 |
| 2021-11-10 | 41.51 | $20.76 | 57700 |
| 2021-11-09 | 42.14 | $21.04 | 71937 |
| 2021-11-08 | 41.97 | $20.95 | 61506 |
| 2021-11-05 | 41.99 | $20.87 | 32143 |
| 2021-11-04 | 42.21 | $20.91 | 105400 |
| 2021-11-03 | 42.45 | $20.71 | 71940 |
| 2021-11-02 | 43.33 | $20.69 | 156538 |
| 2021-11-01 | 44.15 | $20.79 | 92600 |
| 2021-10-29 | 44.93 | $20.94 | 107700 |
| 2021-10-28 | 45.47 | $20.88 | 66300 |
| 2021-10-27 | 46.21 | $20.72 | 66900 |
| 2021-10-26 | 47.21 | $20.64 | 142200 |
| 2021-10-25 | 48.06 | $20.74 | 72200 |
| 2021-10-22 | 48.87 | $20.75 | 59700 |
| 2021-10-21 | 49.74 | $20.80 | 63147 |
| 2021-10-20 | 50.50 | $20.71 | 70944 |
| 2021-10-19 | 51.44 | $20.67 | 34900 |
| 2021-10-18 | 52.56 | $20.55 | 85712 |
| 2021-10-15 | 53.74 | $20.82 | 74200 |
| 2021-10-14 | 54.80 | $20.76 | 42239 |
| 2021-10-13 | 55.59 | $20.74 | 64100 |
| 2021-10-12 | 56.49 | $20.42 | 63310 |
| 2021-10-11 | 57.77 | $20.45 | 108000 |
| 2021-10-08 | 59.09 | $20.60 | 71445 |
| 2021-10-07 | 59.82 | $20.73 | 42400 |
| 2021-10-06 | 60.37 | $20.77 | 64133 |
| 2021-10-05 | 60.94 | $20.54 | 70100 |
| 2021-10-04 | 61.65 | $20.47 | 63911 |
| 2021-10-01 | 62.41 | $20.55 | 43237 |
| 2021-09-30 | 63.25 | $20.55 | 66808 |
| 2021-09-29 | 64.06 | $20.37 | 83500 |
| 2021-09-28 | 65.10 | $20.58 | 87700 |
| 2021-09-27 | 65.83 | $21.06 | 142338 |
| 2021-09-24 | 66.19 | $20.63 | 63133 |
| 2021-09-23 | 66.74 | $20.62 | 65600 |
| 2021-09-22 | 67.32 | $20.66 | 71300 |
| 2021-09-21 | 68.10 | $20.62 | 77117 |
| 2021-09-20 | 68.99 | $20.42 | 66200 |
| 2021-09-17 | 69.93 | $20.60 | 54600 |
| 2021-09-16 | 70.37 | $20.62 | 56000 |
| 2021-09-15 | 70.74 | $20.69 | 36422 |
| 2021-09-14 | 70.98 | $20.67 | 55229 |
| 2021-09-13 | 71.21 | $20.74 | 46000 |
| 2021-09-10 | 71.45 | $20.63 | 45308 |
| 2021-09-09 | 71.73 | $20.46 | 36231 |
| 2021-09-08 | 72.11 | $20.46 | 64300 |
| 2021-09-07 | 72.51 | $20.40 | 99833 |
| 2021-09-03 | 72.82 | $20.61 | 84500 |
| 2021-09-02 | 72.75 | $20.70 | 153937 |
| 2021-09-01 | 72.68 | $20.67 | 116827 |
| 2021-08-31 | 72.54 | $20.80 | 130616 |
| 2021-08-30 | 71.95 | $20.90 | 105912 |
| 2021-08-27 | 71.33 | $20.68 | 61400 |
| 2021-08-26 | 70.72 | $20.72 | 73515 |
| 2021-08-25 | 70.05 | $20.72 | 129600 |
| 2021-08-24 | 69.35 | $20.50 | 133132 |
| 2021-08-23 | 68.63 | $20.18 | 81900 |
| 2021-08-20 | 67.95 | $20.21 | 39500 |
| 2021-08-19 | 67.18 | $20.21 | 45700 |
| 2021-08-18 | 66.37 | $20.25 | 80414 |
| 2021-08-17 | 65.43 | $20.22 | 43834 |
| 2021-08-16 | 64.45 | $20.25 | 74800 |
| 2021-08-13 | 63.43 | $20.17 | 44748 |
| 2021-08-12 | 62.36 | $20.17 | 88729 |
| 2021-08-11 | 61.23 | $20.25 | 36502 |
| 2021-08-10 | 59.85 | $20.34 | 35900 |
| 2021-08-09 | 58.40 | $20.31 | 48740 |
| 2021-08-06 | 56.87 | $20.19 | 47516 |
| 2021-08-05 | 55.27 | $20.29 | 34500 |
| 2021-08-04 | 53.40 | $20.33 | 90221 |
| 2021-08-03 | 51.43 | $20.34 | 60800 |
| 2021-08-02 | 49.36 | $20.47 | 135113 |
| 2021-07-30 | 47.18 | $20.21 | 81508 |
| 2021-07-29 | 44.89 | $20.24 | 86600 |
| 2021-07-28 | 42.48 | $20.29 | 101200 |
| 2021-07-27 | 39.91 | $20.25 | 123636 |
| 2021-07-26 | 37.21 | $20.24 | 83043 |
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