Is Gladstone Investment Corp. (GAIN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Gladstone Investment Corp. (GAIN) research center and poll results.
NASDAQ : GAIN
Gladstone Investment Corp.
$16.675 USD
$0.1 (0.63%)
- Volume
- 49.97K
- Average Volume
- 325.01K
- Market Capitalization
- $664.03M
- P/E Ratio
- 3.56
- Dividend Yield
- 5.76%
- Price Target
- $17.00
- Year High
- $17.14
- Year Low
- $13.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.44
- Current Ratio
- $0.01
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 0
Bearish
⚪ 1
Neutral
7 Bullish / 0 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
15.65
2026-07-16
Close Price
$16.84
Vol: 171549
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.26
Average
14.13
Maximum
16.71
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 15.65 | $16.84 | 171549 |
| 2026-07-15 | 15.56 | $16.57 | 179543 |
| 2026-07-14 | 15.50 | $16.52 | 172000 |
| 2026-07-13 | 15.44 | $16.44 | 263924 |
| 2026-07-10 | 15.39 | $16.46 | 227915 |
| 2026-07-09 | 15.33 | $16.35 | 312147 |
| 2026-07-08 | 15.28 | $16.36 | 478590 |
| 2026-07-07 | 15.22 | $15.64 | 138329 |
| 2026-07-06 | 15.21 | $15.60 | 165800 |
| 2026-07-02 | 15.22 | $15.56 | 121219 |
| 2026-07-01 | 15.22 | $15.67 | 156831 |
| 2026-06-30 | 15.24 | $15.46 | 171333 |
| 2026-06-29 | 15.26 | $15.38 | 210291 |
| 2026-06-26 | 15.28 | $15.16 | 187546 |
| 2026-06-25 | 15.31 | $14.90 | 173904 |
| 2026-06-24 | 15.37 | $14.73 | 179339 |
| 2026-06-23 | 15.42 | $14.88 | 216719 |
| 2026-06-22 | 15.47 | $14.76 | 208867 |
| 2026-06-18 | 15.56 | $14.78 | 528460 |
| 2026-06-17 | 15.63 | $14.86 | 249510 |
| 2026-06-16 | 15.69 | $15.19 | 190133 |
| 2026-06-15 | 15.75 | $15.32 | 230680 |
| 2026-06-12 | 15.81 | $15.37 | 191655 |
| 2026-06-11 | 15.87 | $15.32 | 197888 |
| 2026-06-10 | 15.89 | $15.38 | 174831 |
| 2026-06-09 | 15.96 | $15.32 | 230519 |
| 2026-06-08 | 16.02 | $15.18 | 364700 |
| 2026-06-05 | 16.10 | $15.35 | 246145 |
| 2026-06-04 | 16.15 | $15.81 | 244823 |
| 2026-06-03 | 16.20 | $15.56 | 169948 |
| 2026-06-02 | 16.27 | $16.01 | 170127 |
| 2026-06-01 | 16.31 | $15.90 | 254304 |
| 2026-05-29 | 16.36 | $15.80 | 241640 |
| 2026-05-28 | 16.40 | $15.82 | 425116 |
| 2026-05-27 | 16.42 | $15.96 | 216470 |
| 2026-05-26 | 16.44 | $15.85 | 248219 |
| 2026-05-22 | 16.47 | $15.90 | 245073 |
| 2026-05-21 | 16.49 | $16.44 | 207100 |
| 2026-05-20 | 16.48 | $16.21 | 324200 |
| 2026-05-19 | 16.48 | $16.19 | 338800 |
| 2026-05-18 | 16.47 | $16.33 | 279300 |
| 2026-05-15 | 16.45 | $16.41 | 278600 |
| 2026-05-14 | 16.43 | $16.58 | 705004 |
| 2026-05-13 | 16.37 | $15.74 | 2.3M |
| 2026-05-12 | 16.35 | $16.92 | 496531 |
| 2026-05-11 | 16.27 | $16.49 | 290407 |
| 2026-05-08 | 16.19 | $16.66 | 198805 |
| 2026-05-07 | 16.09 | $16.51 | 278924 |
| 2026-05-06 | 15.99 | $16.71 | 468344 |
| 2026-05-05 | 15.89 | $17.00 | 273841 |
| 2026-05-04 | 15.78 | $16.83 | 315389 |
| 2026-05-01 | 15.67 | $16.82 | 368122 |
| 2026-04-30 | 15.55 | $16.61 | 276472 |
| 2026-04-29 | 15.43 | $16.32 | 335500 |
| 2026-04-28 | 15.33 | $16.22 | 380500 |
| 2026-04-27 | 15.22 | $16.43 | 569421 |
| 2026-04-24 | 15.09 | $16.28 | 330267 |
| 2026-04-23 | 14.99 | $16.25 | 388345 |
| 2026-04-22 | 14.89 | $16.39 | 622948 |
| 2026-04-21 | 14.78 | $15.95 | 338100 |
| 2026-04-20 | 14.69 | $15.89 | 388648 |
| 2026-04-17 | 14.60 | $15.94 | 607410 |
| 2026-04-16 | 14.52 | $15.50 | 377400 |
| 2026-04-15 | 14.47 | $15.36 | 425327 |
| 2026-04-14 | 14.42 | $15.14 | 284508 |
| 2026-04-13 | 14.36 | $15.01 | 272970 |
| 2026-04-10 | 14.31 | $14.67 | 158600 |
| 2026-04-09 | 14.28 | $14.53 | 185905 |
| 2026-04-08 | 14.24 | $14.73 | 300100 |
| 2026-04-07 | 14.18 | $14.66 | 268100 |
| 2026-04-06 | 14.12 | $14.64 | 224900 |
| 2026-04-02 | 14.07 | $14.38 | 239553 |
| 2026-04-01 | 14.03 | $14.34 | 243217 |
| 2026-03-31 | 14.01 | $14.20 | 259552 |
| 2026-03-30 | 13.98 | $14.15 | 372212 |
| 2026-03-27 | 13.97 | $13.81 | 481141 |
| 2026-03-26 | 13.96 | $14.23 | 343400 |
| 2026-03-25 | 13.95 | $14.34 | 317848 |
| 2026-03-24 | 13.94 | $14.06 | 384922 |
| 2026-03-23 | 13.93 | $14.25 | 528500 |
| 2026-03-20 | 13.91 | $14.05 | 780848 |
| 2026-03-19 | 13.90 | $14.42 | 424899 |
| 2026-03-18 | 13.87 | $14.46 | 451911 |
| 2026-03-17 | 13.84 | $14.35 | 555000 |
| 2026-03-16 | 13.81 | $13.97 | 474600 |
| 2026-03-13 | 13.81 | $14.02 | 755831 |
| 2026-03-12 | 13.81 | $14.05 | 1.6M |
| 2026-03-11 | 13.80 | $13.65 | 210400 |
| 2026-03-10 | 13.82 | $13.60 | 275165 |
| 2026-03-09 | 13.83 | $13.48 | 250213 |
| 2026-03-06 | 13.85 | $13.50 | 277225 |
| 2026-03-05 | 13.87 | $13.71 | 175598 |
| 2026-03-04 | 13.89 | $13.80 | 191400 |
| 2026-03-03 | 13.89 | $13.74 | 187300 |
| 2026-03-02 | 13.89 | $13.83 | 267859 |
| 2026-02-27 | 13.89 | $13.69 | 330773 |
| 2026-02-26 | 13.90 | $14.03 | 223647 |
| 2026-02-25 | 13.89 | $14.13 | 145293 |
| 2026-02-24 | 13.88 | $13.87 | 171047 |
| 2026-02-23 | 13.88 | $13.83 | 177102 |
| 2026-02-20 | 13.88 | $13.82 | 164400 |
| 2026-02-19 | 13.88 | $13.79 | 148100 |
| 2026-02-18 | 13.89 | $13.88 | 142200 |
| 2026-02-17 | 13.89 | $13.85 | 206601 |
| 2026-02-13 | 13.90 | $13.98 | 168740 |
| 2026-02-12 | 13.91 | $13.92 | 149554 |
| 2026-02-11 | 13.91 | $13.96 | 163454 |
| 2026-02-10 | 13.91 | $13.92 | 146242 |
| 2026-02-09 | 13.91 | $13.94 | 122502 |
| 2026-02-06 | 13.91 | $13.89 | 180360 |
| 2026-02-05 | 13.91 | $13.86 | 321247 |
| 2026-02-04 | 13.91 | $14.04 | 511289 |
| 2026-02-03 | 13.90 | $13.74 | 247984 |
| 2026-02-02 | 13.91 | $13.85 | 242900 |
| 2026-01-30 | 13.92 | $13.83 | 121445 |
| 2026-01-29 | 13.92 | $13.93 | 137800 |
| 2026-01-28 | 13.92 | $13.83 | 118500 |
| 2026-01-27 | 13.91 | $13.92 | 144800 |
| 2026-01-26 | 13.91 | $13.78 | 222150 |
| 2026-01-23 | 13.91 | $13.80 | 180414 |
| 2026-01-22 | 13.90 | $13.89 | 217600 |
| 2026-01-21 | 13.89 | $13.96 | 151000 |
| 2026-01-20 | 13.88 | $13.83 | 241265 |
| 2026-01-16 | 13.89 | $14.07 | 162500 |
| 2026-01-15 | 13.89 | $14.18 | 216300 |
| 2026-01-14 | 13.88 | $14.04 | 140163 |
| 2026-01-13 | 13.87 | $13.87 | 178312 |
| 2026-01-12 | 13.87 | $13.92 | 144800 |
| 2026-01-09 | 13.88 | $13.93 | 119049 |
| 2026-01-08 | 13.88 | $13.98 | 187570 |
| 2026-01-07 | 13.88 | $13.74 | 187037 |
| 2026-01-06 | 13.89 | $13.91 | 191631 |
| 2026-01-05 | 13.89 | $13.99 | 205745 |
| 2026-01-02 | 13.89 | $13.94 | 203768 |
| 2025-12-31 | 13.89 | $13.97 | 168476 |
| 2025-12-30 | 13.89 | $13.84 | 146200 |
| 2025-12-29 | 13.89 | $13.73 | 136632 |
| 2025-12-26 | 13.91 | $13.87 | 103100 |
| 2025-12-24 | 13.91 | $13.68 | 76700 |
| 2025-12-23 | 13.93 | $13.57 | 160980 |
| 2025-12-22 | 13.94 | $13.74 | 205335 |
| 2025-12-19 | 13.94 | $13.88 | 254803 |
| 2025-12-18 | 13.92 | $14.00 | 177309 |
| 2025-12-17 | 13.90 | $13.95 | 204405 |
| 2025-12-16 | 13.89 | $13.98 | 102237 |
| 2025-12-15 | 13.87 | $13.89 | 141064 |
| 2025-12-12 | 13.86 | $13.96 | 114349 |
| 2025-12-11 | 13.85 | $13.95 | 130800 |
| 2025-12-10 | 13.86 | $14.02 | 116501 |
| 2025-12-09 | 13.85 | $13.98 | 156600 |
| 2025-12-08 | 13.84 | $13.92 | 135300 |
| 2025-12-05 | 13.85 | $13.94 | 106812 |
| 2025-12-04 | 13.85 | $13.97 | 128136 |
| 2025-12-03 | 13.84 | $13.94 | 102217 |
| 2025-12-02 | 13.83 | $14.02 | 178700 |
| 2025-12-01 | 13.82 | $13.89 | 119599 |
| 2025-11-28 | 13.82 | $14.02 | 82700 |
| 2025-11-26 | 13.81 | $13.97 | 164842 |
| 2025-11-25 | 13.81 | $13.99 | 161716 |
| 2025-11-24 | 13.81 | $13.79 | 92286 |
| 2025-11-21 | 13.82 | $13.69 | 100956 |
| 2025-11-20 | 13.83 | $13.61 | 96200 |
| 2025-11-19 | 13.86 | $13.58 | 137501 |
| 2025-11-18 | 13.88 | $13.65 | 88589 |
| 2025-11-17 | 13.90 | $13.55 | 169000 |
| 2025-11-14 | 13.92 | $13.77 | 102934 |
| 2025-11-13 | 13.92 | $13.84 | 88800 |
| 2025-11-12 | 13.92 | $13.98 | 177933 |
| 2025-11-11 | 13.92 | $13.88 | 95750 |
| 2025-11-10 | 13.92 | $13.88 | 101572 |
| 2025-11-07 | 13.91 | $13.99 | 101949 |
| 2025-11-06 | 13.87 | $13.90 | 108500 |
| 2025-11-05 | 13.85 | $13.85 | 116843 |
| 2025-11-04 | 13.84 | $13.79 | 104150 |
| 2025-11-03 | 13.82 | $13.82 | 137053 |
| 2025-10-31 | 13.82 | $13.82 | 157547 |
| 2025-10-30 | 13.83 | $13.83 | 122643 |
| 2025-10-29 | 13.84 | $13.92 | 173823 |
| 2025-10-28 | 13.84 | $14.10 | 232379 |
| 2025-10-27 | 13.82 | $13.97 | 128100 |
| 2025-10-24 | 13.81 | $13.96 | 138025 |
| 2025-10-23 | 13.81 | $14.04 | 114573 |
| 2025-10-22 | 13.80 | $13.98 | 96104 |
| 2025-10-21 | 13.79 | $14.03 | 107834 |
| 2025-10-20 | 13.78 | $13.95 | 120255 |
| 2025-10-17 | 13.78 | $13.90 | 135053 |
| 2025-10-16 | 13.79 | $13.79 | 160546 |
| 2025-10-15 | 13.80 | $14.00 | 145739 |
| 2025-10-14 | 13.80 | $13.94 | 205498 |
| 2025-10-13 | 13.81 | $13.66 | 194405 |
| 2025-10-10 | 13.83 | $13.20 | 141279 |
| 2025-10-09 | 13.88 | $13.45 | 181741 |
| 2025-10-08 | 13.92 | $13.62 | 150900 |
| 2025-10-07 | 13.95 | $13.45 | 245704 |
| 2025-10-06 | 13.99 | $13.85 | 169966 |
| 2025-10-03 | 14.00 | $13.95 | 130843 |
| 2025-10-02 | 14.01 | $13.97 | 119700 |
| 2025-10-01 | 14.02 | $13.93 | 154277 |
| 2025-09-30 | 14.03 | $13.82 | 203539 |
| 2025-09-29 | 14.04 | $13.79 | 253000 |
| 2025-09-26 | 14.06 | $13.79 | 126460 |
| 2025-09-25 | 14.08 | $13.83 | 151048 |
| 2025-09-24 | 14.09 | $13.80 | 207032 |
| 2025-09-23 | 14.10 | $13.95 | 158006 |
| 2025-09-22 | 14.10 | $13.92 | 201836 |
| 2025-09-19 | 14.11 | $14.09 | 365409 |
| 2025-09-18 | 14.11 | $14.01 | 178530 |
| 2025-09-17 | 14.11 | $13.98 | 253335 |
| 2025-09-16 | 14.12 | $14.04 | 269209 |
| 2025-09-15 | 14.13 | $14.07 | 304137 |
| 2025-09-12 | 14.14 | $14.23 | 133900 |
| 2025-09-11 | 14.16 | $14.30 | 156100 |
| 2025-09-10 | 14.17 | $14.22 | 95200 |
| 2025-09-09 | 14.16 | $14.17 | 151000 |
| 2025-09-08 | 14.17 | $14.17 | 99200 |
| 2025-09-05 | 14.17 | $14.21 | 131366 |
| 2025-09-04 | 14.16 | $14.14 | 191234 |
| 2025-09-03 | 14.16 | $14.08 | 127689 |
| 2025-09-02 | 14.15 | $14.10 | 121581 |
| 2025-08-29 | 14.13 | $14.17 | 138222 |
| 2025-08-28 | 14.12 | $14.10 | 142236 |
| 2025-08-27 | 14.11 | $14.02 | 167000 |
| 2025-08-26 | 14.11 | $14.04 | 111929 |
| 2025-08-25 | 14.11 | $13.98 | 142700 |
| 2025-08-22 | 14.11 | $14.03 | 132043 |
| 2025-08-21 | 14.11 | $14.07 | 98089 |
| 2025-08-20 | 14.10 | $14.03 | 228751 |
| 2025-08-19 | 14.11 | $14.21 | 287638 |
| 2025-08-18 | 14.11 | $14.27 | 84431 |
| 2025-08-15 | 14.09 | $14.33 | 61616 |
| 2025-08-14 | 14.08 | $14.46 | 79000 |
| 2025-08-13 | 14.07 | $14.53 | 178022 |
| 2025-08-12 | 14.05 | $14.16 | 136917 |
| 2025-08-11 | 14.05 | $14.27 | 71200 |
| 2025-08-08 | 14.04 | $14.28 | 149800 |
| 2025-08-07 | 14.03 | $13.99 | 65718 |
| 2025-08-06 | 14.04 | $14.00 | 64699 |
| 2025-08-05 | 14.05 | $13.86 | 113600 |
| 2025-08-04 | 14.06 | $13.89 | 75640 |
| 2025-08-01 | 14.07 | $13.88 | 189778 |
| 2025-07-31 | 14.10 | $13.89 | 145507 |
| 2025-07-30 | 14.11 | $13.97 | 257500 |
| 2025-07-29 | 14.12 | $14.09 | 274135 |
| 2025-07-28 | 14.13 | $13.90 | 114700 |
| 2025-07-25 | 14.14 | $14.02 | 123223 |
| 2025-07-24 | 14.15 | $14.06 | 116300 |
| 2025-07-23 | 14.14 | $14.20 | 140370 |
| 2025-07-22 | 14.13 | $14.08 | 103062 |
| 2025-07-21 | 14.13 | $13.95 | 170339 |
| 2025-07-18 | 14.13 | $14.10 | 120200 |
| 2025-07-17 | 14.13 | $14.26 | 228947 |
| 2025-07-16 | 14.12 | $14.22 | 99223 |
| 2025-07-15 | 14.12 | $14.10 | 131435 |
| 2025-07-14 | 14.12 | $14.12 | 189323 |
| 2025-07-11 | 14.12 | $14.10 | 110356 |
| 2025-07-10 | 14.11 | $14.13 | 151245 |
| 2025-07-09 | 14.11 | $14.11 | 111456 |
| 2025-07-08 | 14.10 | $14.09 | 111932 |
| 2025-07-07 | 14.09 | $14.20 | 141993 |
| 2025-07-03 | 14.09 | $14.32 | 81426 |
| 2025-07-02 | 14.09 | $14.24 | 111836 |
| 2025-07-01 | 14.14 | $14.16 | 160200 |
| 2025-06-30 | 14.19 | $14.27 | 226338 |
| 2025-06-27 | 14.23 | $14.08 | 126045 |
| 2025-06-26 | 14.28 | $14.11 | 112057 |
| 2025-06-25 | 14.32 | $14.03 | 91103 |
| 2025-06-24 | 14.37 | $13.95 | 89108 |
| 2025-06-23 | 14.40 | $13.99 | 132019 |
| 2025-06-20 | 14.43 | $14.07 | 290575 |
| 2025-06-18 | 14.46 | $14.06 | 173953 |
| 2025-06-17 | 14.51 | $14.05 | 201100 |
| 2025-06-16 | 14.55 | $14.15 | 157000 |
| 2025-06-13 | 14.58 | $14.13 | 251700 |
| 2025-06-12 | 14.60 | $14.22 | 252516 |
| 2025-06-11 | 14.60 | $13.90 | 84000 |
| 2025-06-10 | 14.61 | $13.98 | 93322 |
| 2025-06-09 | 14.61 | $13.98 | 151542 |
| 2025-06-06 | 14.60 | $13.91 | 160162 |
| 2025-06-05 | 14.59 | $14.10 | 266860 |
| 2025-06-04 | 14.57 | $14.39 | 308765 |
| 2025-06-03 | 14.55 | $15.19 | 350600 |
| 2025-06-02 | 14.47 | $15.26 | 229007 |
| 2025-05-30 | 14.41 | $15.05 | 241100 |
| 2025-05-29 | 14.34 | $15.12 | 153986 |
| 2025-05-28 | 14.27 | $14.90 | 141122 |
| 2025-05-27 | 14.22 | $14.93 | 212632 |
| 2025-05-23 | 14.17 | $14.68 | 70143 |
| 2025-05-22 | 14.14 | $14.62 | 100148 |
| 2025-05-21 | 14.10 | $14.66 | 208900 |
| 2025-05-20 | 14.05 | $14.93 | 204718 |
| 2025-05-19 | 13.97 | $14.91 | 159900 |
| 2025-05-16 | 13.91 | $14.70 | 154342 |
| 2025-05-15 | 13.87 | $14.49 | 141527 |
| 2025-05-14 | 13.83 | $14.30 | 181896 |
| 2025-05-13 | 13.80 | $14.05 | 136811 |
| 2025-05-12 | 13.77 | $14.04 | 151301 |
| 2025-05-09 | 13.73 | $13.75 | 61434 |
| 2025-05-08 | 13.67 | $13.73 | 82222 |
| 2025-05-07 | 13.64 | $13.77 | 70022 |
| 2025-05-06 | 13.54 | $13.82 | 112445 |
| 2025-05-05 | 13.44 | $13.77 | 98904 |
| 2025-05-02 | 13.38 | $13.99 | 117024 |
| 2025-05-01 | 13.34 | $13.62 | 101453 |
| 2025-04-30 | 13.34 | $13.75 | 129415 |
| 2025-04-29 | 13.32 | $13.90 | 106158 |
| 2025-04-28 | 13.30 | $13.95 | 82800 |
| 2025-04-25 | 13.28 | $13.97 | 84600 |
| 2025-04-24 | 13.26 | $13.89 | 102661 |
| 2025-04-23 | 13.24 | $13.63 | 79900 |
| 2025-04-22 | 13.24 | $13.44 | 127900 |
| 2025-04-21 | 13.25 | $13.55 | 133046 |
| 2025-04-17 | 13.24 | $13.89 | 152200 |
| 2025-04-16 | 13.22 | $13.69 | 115079 |
| 2025-04-15 | 13.21 | $13.71 | 176672 |
| 2025-04-14 | 13.21 | $13.46 | 144922 |
| 2025-04-11 | 13.21 | $13.25 | 159289 |
| 2025-04-10 | 13.20 | $12.70 | 185522 |
| 2025-04-09 | 13.22 | $13.06 | 315009 |
| 2025-04-08 | 13.23 | $11.77 | 220384 |
| 2025-04-07 | 13.30 | $11.90 | 332000 |
| 2025-04-04 | 13.37 | $12.41 | 307330 |
| 2025-04-03 | 13.43 | $13.30 | 143159 |
| 2025-04-02 | 13.43 | $13.53 | 80523 |
| 2025-04-01 | 13.42 | $13.46 | 133669 |
| 2025-03-31 | 13.42 | $13.36 | 156542 |
| 2025-03-28 | 13.44 | $13.60 | 82123 |
| 2025-03-27 | 13.45 | $13.62 | 51921 |
| 2025-03-26 | 13.45 | $13.54 | 112700 |
| 2025-03-25 | 13.45 | $13.63 | 88109 |
| 2025-03-24 | 13.45 | $13.48 | 84500 |
| 2025-03-21 | 13.46 | $13.40 | 287000 |
| 2025-03-20 | 13.47 | $13.57 | 68813 |
| 2025-03-19 | 13.48 | $13.49 | 87500 |
| 2025-03-18 | 13.49 | $13.58 | 149620 |
| 2025-03-17 | 13.51 | $13.48 | 143225 |
| 2025-03-14 | 13.54 | $13.19 | 141400 |
| 2025-03-13 | 13.57 | $13.08 | 91200 |
| 2025-03-12 | 13.58 | $13.21 | 127909 |
| 2025-03-11 | 13.59 | $13.08 | 173701 |
| 2025-03-10 | 13.62 | $13.43 | 86829 |
| 2025-03-07 | 13.62 | $13.50 | 116695 |
| 2025-03-06 | 13.62 | $13.30 | 83600 |
| 2025-03-05 | 13.64 | $13.39 | 153137 |
| 2025-03-04 | 13.64 | $13.49 | 73427 |
| 2025-03-03 | 13.64 | $13.69 | 116849 |
| 2025-02-28 | 13.63 | $13.85 | 138484 |
| 2025-02-27 | 13.60 | $13.62 | 89308 |
| 2025-02-26 | 13.58 | $13.55 | 77618 |
| 2025-02-25 | 13.57 | $13.66 | 122900 |
| 2025-02-24 | 13.57 | $13.58 | 125716 |
| 2025-02-21 | 13.56 | $13.63 | 92348 |
| 2025-02-20 | 13.54 | $13.77 | 129100 |
| 2025-02-19 | 13.52 | $13.80 | 117233 |
| 2025-02-18 | 13.50 | $13.94 | 195479 |
| 2025-02-14 | 13.47 | $13.97 | 129509 |
| 2025-02-13 | 13.43 | $13.84 | 206243 |
| 2025-02-12 | 13.40 | $13.31 | 114659 |
| 2025-02-11 | 13.38 | $13.48 | 70934 |
| 2025-02-10 | 13.34 | $13.52 | 67805 |
| 2025-02-07 | 13.30 | $13.56 | 75725 |
| 2025-02-06 | 13.27 | $13.53 | 81770 |
| 2025-02-05 | 13.24 | $13.59 | 133342 |
| 2025-02-04 | 13.22 | $13.48 | 60124 |
| 2025-02-03 | 13.21 | $13.36 | 104434 |
| 2025-01-31 | 13.20 | $13.51 | 152281 |
| 2025-01-30 | 13.19 | $13.37 | 140307 |
| 2025-01-29 | 13.18 | $13.19 | 97543 |
| 2025-01-28 | 13.18 | $13.35 | 96254 |
| 2025-01-27 | 13.17 | $13.54 | 169277 |
| 2025-01-24 | 13.15 | $13.37 | 111922 |
| 2025-01-23 | 13.14 | $13.38 | 95828 |
| 2025-01-22 | 13.14 | $13.33 | 95629 |
| 2025-01-21 | 13.13 | $13.37 | 108700 |
| 2025-01-17 | 13.11 | $13.25 | 140533 |
| 2025-01-16 | 13.10 | $13.28 | 80405 |
| 2025-01-15 | 13.10 | $13.14 | 102104 |
| 2025-01-14 | 13.12 | $12.94 | 83930 |
| 2025-01-13 | 13.15 | $12.65 | 155530 |
| 2025-01-10 | 13.21 | $12.72 | 217500 |
| 2025-01-08 | 13.26 | $12.96 | 105069 |
| 2025-01-07 | 13.31 | $13.03 | 107945 |
| 2025-01-06 | 13.34 | $13.12 | 115730 |
| 2025-01-03 | 13.37 | $13.30 | 135401 |
| 2025-01-02 | 13.38 | $13.24 | 182315 |
| 2024-12-31 | 13.40 | $13.25 | 134727 |
| 2024-12-30 | 13.43 | $13.25 | 131986 |
| 2024-12-27 | 13.45 | $13.16 | 87711 |
| 2024-12-26 | 13.47 | $13.13 | 125200 |
| 2024-12-24 | 13.48 | $13.12 | 65748 |
| 2024-12-23 | 13.49 | $13.13 | 148943 |
| 2024-12-20 | 13.50 | $13.46 | 290646 |
| 2024-12-19 | 13.50 | $13.08 | 119100 |
| 2024-12-18 | 13.52 | $12.92 | 124919 |
| 2024-12-17 | 13.56 | $13.14 | 140500 |
| 2024-12-16 | 13.59 | $13.24 | 188522 |
| 2024-12-13 | 13.63 | $13.55 | 95253 |
| 2024-12-12 | 13.63 | $13.59 | 78803 |
| 2024-12-11 | 13.64 | $13.79 | 189844 |
| 2024-12-10 | 13.62 | $13.81 | 76600 |
| 2024-12-09 | 13.61 | $13.81 | 85021 |
| 2024-12-06 | 13.59 | $13.73 | 97702 |
| 2024-12-05 | 13.59 | $13.62 | 109535 |
| 2024-12-04 | 13.59 | $13.66 | 76952 |
| 2024-12-03 | 13.58 | $13.62 | 122800 |
| 2024-12-02 | 13.56 | $13.75 | 189500 |
| 2024-11-29 | 13.54 | $13.66 | 124101 |
| 2024-11-27 | 13.54 | $13.52 | 95008 |
| 2024-11-26 | 13.55 | $13.39 | 94089 |
| 2024-11-25 | 13.57 | $13.31 | 142330 |
| 2024-11-22 | 13.60 | $13.37 | 134400 |
| 2024-11-21 | 13.64 | $13.50 | 132938 |
| 2024-11-20 | 13.67 | $13.48 | 104010 |
| 2024-11-19 | 13.69 | $13.70 | 147742 |
| 2024-11-18 | 13.70 | $13.77 | 179889 |
| 2024-11-15 | 13.72 | $13.88 | 87252 |
| 2024-11-14 | 13.74 | $13.67 | 105718 |
| 2024-11-13 | 13.77 | $13.70 | 117209 |
| 2024-11-12 | 13.79 | $13.53 | 83216 |
| 2024-11-11 | 13.82 | $13.52 | 163305 |
| 2024-11-08 | 13.84 | $13.39 | 262435 |
| 2024-11-07 | 13.86 | $13.80 | 139503 |
| 2024-11-06 | 13.84 | $13.61 | 113309 |
| 2024-11-05 | 13.84 | $13.40 | 61618 |
| 2024-11-04 | 13.84 | $13.17 | 175450 |
| 2024-11-01 | 13.85 | $13.49 | 155843 |
| 2024-10-31 | 13.87 | $13.64 | 154265 |
| 2024-10-30 | 13.93 | $13.76 | 88154 |
| 2024-10-29 | 13.97 | $13.72 | 124315 |
| 2024-10-28 | 14.02 | $13.99 | 87964 |
| 2024-10-25 | 14.04 | $14.03 | 67669 |
| 2024-10-24 | 14.05 | $14.08 | 81300 |
| 2024-10-23 | 14.05 | $13.92 | 85600 |
| 2024-10-22 | 14.06 | $13.97 | 110224 |
| 2024-10-21 | 14.05 | $14.18 | 167421 |
| 2024-10-18 | 14.03 | $14.22 | 122125 |
| 2024-10-17 | 13.99 | $14.19 | 140705 |
| 2024-10-16 | 13.96 | $14.18 | 184200 |
| 2024-10-15 | 13.92 | $14.12 | 336800 |
| 2024-10-14 | 13.87 | $13.95 | 340600 |
| 2024-10-11 | 13.82 | $13.68 | 128700 |
| 2024-10-10 | 13.78 | $13.55 | 84083 |
| 2024-10-09 | 13.74 | $13.59 | 178337 |
| 2024-10-08 | 13.69 | $13.44 | 133138 |
| 2024-10-07 | 13.65 | $13.39 | 313060 |
| 2024-10-04 | 13.61 | $13.87 | 308017 |
| 2024-10-03 | 13.54 | $14.81 | 247445 |
| 2024-10-02 | 13.43 | $14.51 | 355032 |
| 2024-10-01 | 13.35 | $14.65 | 406320 |
| 2024-09-30 | 13.26 | $14.45 | 339110 |
| 2024-09-27 | 13.18 | $14.27 | 248198 |
| 2024-09-26 | 13.11 | $14.13 | 147918 |
| 2024-09-25 | 13.04 | $14.00 | 166800 |
| 2024-09-24 | 12.99 | $13.82 | 179200 |
| 2024-09-23 | 12.93 | $13.71 | 193109 |
| 2024-09-20 | 12.89 | $13.47 | 283207 |
| 2024-09-19 | 12.87 | $13.63 | 202937 |
| 2024-09-18 | 12.85 | $13.45 | 498900 |
| 2024-09-17 | 12.85 | $13.00 | 147600 |
| 2024-09-16 | 12.87 | $13.06 | 175740 |
| 2024-09-13 | 12.88 | $12.88 | 103806 |
| 2024-09-12 | 12.90 | $12.70 | 92333 |
| 2024-09-11 | 12.91 | $12.63 | 72937 |
| 2024-09-10 | 12.92 | $12.58 | 134015 |
| 2024-09-09 | 12.94 | $12.51 | 124552 |
| 2024-09-06 | 12.96 | $12.51 | 152600 |
| 2024-09-05 | 12.97 | $12.67 | 191722 |
| 2024-09-04 | 12.97 | $12.84 | 121778 |
| 2024-09-03 | 12.96 | $12.91 | 151053 |
| 2024-08-30 | 12.97 | $12.91 | 167513 |
| 2024-08-29 | 13.01 | $12.83 | 123400 |
| 2024-08-28 | 13.07 | $12.78 | 114256 |
| 2024-08-27 | 13.13 | $12.83 | 95246 |
| 2024-08-26 | 13.20 | $12.78 | 230696 |
| 2024-08-23 | 13.26 | $12.86 | 220720 |
| 2024-08-22 | 13.32 | $12.94 | 186990 |
| 2024-08-21 | 13.37 | $13.31 | 118200 |
| 2024-08-20 | 13.40 | $13.44 | 219000 |
| 2024-08-19 | 13.43 | $13.37 | 126603 |
| 2024-08-16 | 13.47 | $13.37 | 94429 |
| 2024-08-15 | 13.50 | $13.17 | 60800 |
| 2024-08-14 | 13.54 | $12.92 | 121931 |
| 2024-08-13 | 13.61 | $12.91 | 100000 |
| 2024-08-12 | 13.67 | $12.98 | 110911 |
| 2024-08-09 | 13.73 | $12.90 | 113379 |
| 2024-08-08 | 13.80 | $12.73 | 140488 |
| 2024-08-07 | 13.87 | $12.61 | 224100 |
| 2024-08-06 | 13.94 | $12.56 | 426702 |
| 2024-08-05 | 14.01 | $13.19 | 300400 |
| 2024-08-02 | 14.05 | $13.73 | 206300 |
| 2024-08-01 | 14.07 | $13.97 | 117647 |
| 2024-07-31 | 14.08 | $14.02 | 106795 |
| 2024-07-30 | 14.08 | $14.15 | 84745 |
| 2024-07-29 | 14.07 | $14.03 | 110236 |
| 2024-07-26 | 14.07 | $14.14 | 61308 |
| 2024-07-25 | 14.07 | $13.98 | 78300 |
| 2024-07-24 | 14.06 | $13.90 | 68033 |
| 2024-07-23 | 14.07 | $13.98 | 86063 |
| 2024-07-22 | 14.07 | $14.07 | 121221 |
| 2024-07-19 | 14.06 | $14.00 | 58013 |
| 2024-07-18 | 14.05 | $14.10 | 90700 |
| 2024-07-17 | 14.03 | $14.20 | 74642 |
| 2024-07-16 | 14.02 | $14.23 | 63655 |
| 2024-07-15 | 14.02 | $14.19 | 113741 |
| 2024-07-12 | 14.00 | $14.26 | 139170 |
| 2024-07-11 | 13.99 | $14.06 | 88854 |
| 2024-07-10 | 13.99 | $14.09 | 70933 |
| 2024-07-09 | 14.00 | $13.92 | 79968 |
| 2024-07-08 | 14.02 | $14.06 | 84366 |
| 2024-07-05 | 14.02 | $14.05 | 92167 |
| 2024-07-03 | 14.03 | $14.14 | 42747 |
| 2024-07-02 | 14.02 | $13.99 | 85434 |
| 2024-07-01 | 14.02 | $14.06 | 108068 |
| 2024-06-28 | 14.02 | $13.98 | 152214 |
| 2024-06-27 | 14.02 | $14.08 | 68400 |
| 2024-06-26 | 14.01 | $13.89 | 76400 |
| 2024-06-25 | 14.01 | $13.99 | 81539 |
| 2024-06-24 | 14.00 | $14.05 | 107810 |
| 2024-06-21 | 13.99 | $13.88 | 249600 |
| 2024-06-20 | 13.99 | $13.72 | 162947 |
| 2024-06-18 | 14.01 | $13.84 | 104272 |
| 2024-06-17 | 14.02 | $14.01 | 127918 |
| 2024-06-14 | 14.03 | $14.04 | 113072 |
| 2024-06-13 | 14.03 | $13.95 | 94052 |
| 2024-06-12 | 14.05 | $14.07 | 66210 |
| 2024-06-11 | 14.06 | $14.04 | 114674 |
| 2024-06-10 | 14.07 | $14.26 | 81632 |
| 2024-06-07 | 14.07 | $14.27 | 109631 |
| 2024-06-06 | 14.06 | $14.11 | 110758 |
| 2024-06-05 | 14.06 | $14.13 | 93800 |
| 2024-06-04 | 14.07 | $13.95 | 81951 |
| 2024-06-03 | 14.09 | $14.11 | 95100 |
| 2024-05-31 | 14.10 | $14.03 | 117400 |
| 2024-05-30 | 14.11 | $13.95 | 92139 |
| 2024-05-29 | 14.13 | $13.88 | 44524 |
| 2024-05-28 | 14.15 | $13.88 | 106100 |
| 2024-05-24 | 14.16 | $13.87 | 120019 |
| 2024-05-23 | 14.18 | $13.71 | 122586 |
| 2024-05-22 | 14.20 | $13.94 | 172675 |
| 2024-05-21 | 14.21 | $14.06 | 78408 |
| 2024-05-20 | 14.22 | $14.17 | 95883 |
| 2024-05-17 | 14.22 | $14.12 | 71471 |
| 2024-05-16 | 14.22 | $14.19 | 67660 |
| 2024-05-15 | 14.20 | $14.21 | 113513 |
| 2024-05-14 | 14.19 | $14.34 | 55163 |
| 2024-05-13 | 14.16 | $14.27 | 98854 |
| 2024-05-10 | 14.14 | $14.22 | 93682 |
| 2024-05-09 | 14.13 | $14.09 | 169450 |
| 2024-05-08 | 14.13 | $14.16 | 75421 |
| 2024-05-07 | 14.13 | $14.32 | 101209 |
| 2024-05-06 | 14.11 | $14.32 | 80600 |
| 2024-05-03 | 14.08 | $14.30 | 49735 |
| 2024-05-02 | 14.06 | $14.22 | 49806 |
| 2024-05-01 | 14.04 | $14.24 | 88113 |
| 2024-04-30 | 14.02 | $14.30 | 87742 |
| 2024-04-29 | 14.00 | $14.20 | 72335 |
| 2024-04-26 | 13.99 | $14.19 | 104426 |
| 2024-04-25 | 13.99 | $14.13 | 75300 |
| 2024-04-24 | 14.00 | $14.14 | 53441 |
| 2024-04-23 | 13.99 | $14.22 | 82000 |
| 2024-04-22 | 13.97 | $14.21 | 93068 |
| 2024-04-19 | 13.95 | $14.04 | 111036 |
| 2024-04-18 | 13.94 | $13.96 | 78900 |
| 2024-04-17 | 13.94 | $13.95 | 86454 |
| 2024-04-16 | 13.93 | $13.81 | 101547 |
| 2024-04-15 | 13.94 | $13.87 | 103095 |
| 2024-04-12 | 13.94 | $13.93 | 112200 |
| 2024-04-11 | 13.94 | $14.05 | 124710 |
| 2024-04-10 | 13.95 | $14.12 | 155704 |
| 2024-04-09 | 13.95 | $13.94 | 65000 |
| 2024-04-08 | 13.95 | $13.85 | 81230 |
| 2024-04-05 | 13.96 | $13.86 | 81594 |
| 2024-04-04 | 13.96 | $13.78 | 98503 |
| 2024-04-03 | 13.96 | $13.92 | 86700 |
| 2024-04-02 | 13.95 | $13.84 | 157000 |
| 2024-04-01 | 13.94 | $14.03 | 140602 |
| 2024-03-28 | 13.93 | $14.23 | 160200 |
| 2024-03-27 | 13.90 | $14.15 | 146496 |
| 2024-03-26 | 13.89 | $13.96 | 89608 |
| 2024-03-25 | 13.90 | $13.84 | 118702 |
| 2024-03-22 | 13.92 | $13.79 | 126632 |
| 2024-03-21 | 13.95 | $13.94 | 92541 |
| 2024-03-20 | 13.97 | $13.87 | 95676 |
| 2024-03-19 | 14.01 | $13.90 | 148408 |
| 2024-03-18 | 14.02 | $13.96 | 82262 |
| 2024-03-15 | 14.05 | $13.92 | 143093 |
| 2024-03-14 | 14.06 | $13.83 | 117956 |
| 2024-03-13 | 14.06 | $14.18 | 78657 |
| 2024-03-12 | 14.04 | $14.12 | 94200 |
| 2024-03-11 | 14.03 | $14.01 | 121950 |
| 2024-03-08 | 14.03 | $14.06 | 106933 |
| 2024-03-07 | 14.00 | $13.90 | 106909 |
| 2024-03-06 | 13.98 | $13.82 | 89100 |
| 2024-03-05 | 13.99 | $13.63 | 95900 |
| 2024-03-04 | 14.01 | $13.68 | 136000 |
| 2024-03-01 | 14.03 | $13.76 | 147237 |
| 2024-02-29 | 14.05 | $13.76 | 214015 |
| 2024-02-28 | 14.08 | $13.88 | 163895 |
| 2024-02-27 | 14.12 | $14.21 | 100003 |
| 2024-02-26 | 14.14 | $14.20 | 105742 |
| 2024-02-23 | 14.16 | $14.28 | 99231 |
| 2024-02-22 | 14.17 | $14.36 | 734344 |
| 2024-02-21 | 14.17 | $14.64 | 675305 |
| 2024-02-20 | 14.16 | $14.17 | 161615 |
| 2024-02-16 | 14.18 | $14.50 | 772172 |
| 2024-02-15 | 14.18 | $14.24 | 465602 |
| 2024-02-14 | 14.19 | $13.85 | 152211 |
| 2024-02-13 | 14.22 | $13.72 | 169480 |
| 2024-02-12 | 14.27 | $13.97 | 154900 |
| 2024-02-09 | 14.31 | $13.87 | 228846 |
| 2024-02-08 | 14.36 | $13.62 | 167708 |
| 2024-02-07 | 14.41 | $13.48 | 414500 |
| 2024-02-06 | 14.48 | $13.96 | 122404 |
| 2024-02-05 | 14.53 | $14.02 | 146600 |
| 2024-02-02 | 14.57 | $14.08 | 183200 |
| 2024-02-01 | 14.61 | $14.09 | 329300 |
| 2024-01-31 | 14.62 | $14.41 | 321500 |
| 2024-01-30 | 14.62 | $14.69 | 171900 |
| 2024-01-29 | 14.59 | $14.73 | 255254 |
| 2024-01-26 | 14.56 | $14.49 | 121933 |
| 2024-01-25 | 14.55 | $14.46 | 132400 |
| 2024-01-24 | 14.54 | $14.45 | 147200 |
| 2024-01-23 | 14.52 | $14.47 | 172292 |
| 2024-01-22 | 14.50 | $14.47 | 149011 |
| 2024-01-19 | 14.49 | $14.50 | 148420 |
| 2024-01-18 | 14.47 | $14.47 | 165028 |
| 2024-01-17 | 14.46 | $14.53 | 197326 |
| 2024-01-16 | 14.46 | $14.67 | 190900 |
| 2024-01-12 | 14.44 | $14.75 | 197264 |
| 2024-01-11 | 14.42 | $14.76 | 178341 |
| 2024-01-10 | 14.38 | $14.77 | 149053 |
| 2024-01-09 | 14.34 | $14.85 | 127400 |
| 2024-01-08 | 14.31 | $14.96 | 195680 |
| 2024-01-05 | 14.27 | $14.82 | 129527 |
| 2024-01-04 | 14.21 | $14.81 | 267081 |
| 2024-01-03 | 14.16 | $14.41 | 175415 |
| 2024-01-02 | 14.13 | $14.24 | 163250 |
| 2023-12-29 | 14.14 | $14.15 | 228900 |
| 2023-12-28 | 14.15 | $14.19 | 175800 |
| 2023-12-27 | 14.17 | $14.21 | 226164 |
| 2023-12-26 | 14.19 | $14.30 | 221536 |
| 2023-12-22 | 14.21 | $14.15 | 159299 |
| 2023-12-21 | 14.25 | $14.07 | 157200 |
| 2023-12-20 | 14.28 | $14.09 | 156089 |
| 2023-12-19 | 14.31 | $14.27 | 285634 |
| 2023-12-18 | 14.33 | $14.27 | 228512 |
| 2023-12-15 | 14.35 | $14.43 | 376982 |
| 2023-12-14 | 14.37 | $14.30 | 227532 |
| 2023-12-13 | 14.39 | $14.39 | 337514 |
| 2023-12-12 | 14.41 | $13.98 | 115220 |
| 2023-12-11 | 14.44 | $14.00 | 149000 |
| 2023-12-08 | 14.46 | $14.21 | 182837 |
| 2023-12-07 | 14.48 | $14.11 | 261508 |
| 2023-12-06 | 14.50 | $13.65 | 152100 |
| 2023-12-05 | 14.54 | $13.74 | 211956 |
| 2023-12-04 | 14.59 | $13.83 | 253950 |
| 2023-12-01 | 14.64 | $14.47 | 349104 |
| 2023-11-30 | 14.63 | $14.37 | 248400 |
| 2023-11-29 | 14.60 | $14.46 | 307152 |
| 2023-11-28 | 14.55 | $14.70 | 637151 |
| 2023-11-27 | 14.48 | $14.73 | 135835 |
| 2023-11-24 | 14.40 | $14.83 | 108700 |
| 2023-11-22 | 14.33 | $14.72 | 128742 |
| 2023-11-21 | 14.23 | $14.66 | 152863 |
| 2023-11-20 | 14.15 | $14.75 | 134300 |
| 2023-11-17 | 14.02 | $14.75 | 169325 |
| 2023-11-16 | 13.90 | $14.75 | 143300 |
| 2023-11-15 | 13.79 | $14.78 | 132756 |
| 2023-11-14 | 13.68 | $14.70 | 164542 |
| 2023-11-13 | 13.59 | $14.57 | 96516 |
| 2023-11-10 | 13.50 | $14.51 | 79140 |
| 2023-11-09 | 13.40 | $14.50 | 106535 |
| 2023-11-08 | 13.31 | $14.59 | 133939 |
| 2023-11-07 | 13.21 | $14.39 | 216100 |
| 2023-11-06 | 13.12 | $14.72 | 224600 |
| 2023-11-03 | 13.02 | $14.86 | 296574 |
| 2023-11-02 | 12.91 | $14.30 | 408131 |
| 2023-11-01 | 12.82 | $13.74 | 195200 |
| 2023-10-31 | 12.76 | $13.40 | 242802 |
| 2023-10-30 | 12.71 | $13.38 | 168392 |
| 2023-10-27 | 12.67 | $13.19 | 157232 |
| 2023-10-26 | 12.65 | $13.25 | 175800 |
| 2023-10-25 | 12.63 | $12.90 | 198612 |
| 2023-10-24 | 12.62 | $12.91 | 238905 |
| 2023-10-23 | 12.60 | $12.25 | 78434 |
| 2023-10-20 | 12.63 | $12.38 | 80136 |
| 2023-10-19 | 12.65 | $12.48 | 67583 |
| 2023-10-18 | 12.66 | $12.65 | 105718 |
| 2023-10-17 | 12.67 | $12.80 | 108974 |
| 2023-10-16 | 12.68 | $12.75 | 139600 |
| 2023-10-13 | 12.69 | $12.59 | 71543 |
| 2023-10-12 | 12.71 | $12.60 | 122887 |
| 2023-10-11 | 12.73 | $12.70 | 109648 |
| 2023-10-10 | 12.73 | $12.58 | 79780 |
| 2023-10-09 | 12.74 | $12.68 | 69587 |
| 2023-10-06 | 12.74 | $12.61 | 75287 |
| 2023-10-05 | 12.75 | $12.54 | 106436 |
| 2023-10-04 | 12.75 | $12.48 | 95410 |
| 2023-10-03 | 12.75 | $12.47 | 206617 |
| 2023-10-02 | 12.78 | $12.67 | 149233 |
| 2023-09-29 | 12.79 | $12.74 | 123300 |
| 2023-09-28 | 12.80 | $12.79 | 67800 |
| 2023-09-27 | 12.80 | $12.70 | 60915 |
| 2023-09-26 | 12.80 | $12.62 | 69103 |
| 2023-09-25 | 12.80 | $12.76 | 56021 |
| 2023-09-22 | 12.80 | $12.74 | 57526 |
| 2023-09-21 | 12.79 | $12.68 | 99403 |
| 2023-09-20 | 12.79 | $12.85 | 86213 |
| 2023-09-19 | 12.77 | $12.98 | 100447 |
| 2023-09-18 | 12.77 | $12.99 | 97431 |
| 2023-09-15 | 12.76 | $12.98 | 134143 |
| 2023-09-14 | 12.74 | $12.97 | 44914 |
| 2023-09-13 | 12.73 | $12.85 | 91597 |
| 2023-09-12 | 12.73 | $12.78 | 71042 |
| 2023-09-11 | 12.74 | $12.68 | 76163 |
| 2023-09-08 | 12.76 | $12.64 | 85600 |
| 2023-09-07 | 12.78 | $12.57 | 69008 |
| 2023-09-06 | 12.81 | $12.60 | 131728 |
| 2023-09-05 | 12.84 | $12.92 | 160129 |
| 2023-09-01 | 12.86 | $13.00 | 129097 |
| 2023-08-31 | 12.88 | $12.86 | 125813 |
| 2023-08-30 | 12.90 | $12.81 | 61900 |
| 2023-08-29 | 12.93 | $12.75 | 87334 |
| 2023-08-28 | 12.97 | $12.66 | 97500 |
| 2023-08-25 | 13.02 | $12.64 | 100800 |
| 2023-08-24 | 13.07 | $12.65 | 93900 |
| 2023-08-23 | 13.12 | $12.65 | 118823 |
| 2023-08-22 | 13.17 | $12.51 | 182900 |
| 2023-08-21 | 13.22 | $12.79 | 122641 |
| 2023-08-18 | 13.25 | $12.79 | 113953 |
| 2023-08-17 | 13.29 | $12.72 | 111670 |
| 2023-08-16 | 13.32 | $12.81 | 61778 |
| 2023-08-15 | 13.36 | $12.81 | 104837 |
| 2023-08-14 | 13.41 | $12.98 | 92333 |
| 2023-08-11 | 13.44 | $12.94 | 254636 |
| 2023-08-10 | 13.47 | $13.08 | 76015 |
| 2023-08-09 | 13.50 | $13.13 | 137100 |
| 2023-08-08 | 13.51 | $13.35 | 94539 |
| 2023-08-07 | 13.51 | $13.34 | 77221 |
| 2023-08-04 | 13.51 | $13.30 | 53315 |
| 2023-08-03 | 13.50 | $13.21 | 109400 |
| 2023-08-02 | 13.50 | $13.46 | 139186 |
| 2023-08-01 | 13.48 | $13.55 | 114032 |
| 2023-07-31 | 13.46 | $13.66 | 169657 |
| 2023-07-28 | 13.43 | $13.60 | 124508 |
| 2023-07-27 | 13.40 | $13.64 | 98556 |
| 2023-07-26 | 13.36 | $13.66 | 94640 |
| 2023-07-25 | 13.31 | $13.54 | 405800 |
| 2023-07-24 | 13.27 | $13.50 | 93539 |
| 2023-07-21 | 13.22 | $13.46 | 73900 |
| 2023-07-20 | 13.19 | $13.39 | 127524 |
| 2023-07-19 | 13.16 | $13.69 | 146597 |
| 2023-07-18 | 13.12 | $13.69 | 121100 |
| 2023-07-17 | 13.09 | $13.63 | 138112 |
| 2023-07-14 | 13.08 | $13.58 | 97953 |
| 2023-07-13 | 13.06 | $13.55 | 85626 |
| 2023-07-12 | 13.04 | $13.44 | 78022 |
| 2023-07-11 | 13.03 | $13.34 | 114036 |
| 2023-07-10 | 13.01 | $13.32 | 81600 |
| 2023-07-07 | 13.00 | $13.14 | 76342 |
| 2023-07-06 | 12.99 | $13.07 | 111394 |
| 2023-07-05 | 12.98 | $13.19 | 81358 |
| 2023-07-03 | 12.97 | $13.17 | 90235 |
| 2023-06-30 | 12.95 | $13.04 | 151442 |
| 2023-06-29 | 12.95 | $12.93 | 52300 |
| 2023-06-28 | 12.95 | $12.80 | 69282 |
| 2023-06-27 | 12.96 | $12.74 | 78101 |
| 2023-06-26 | 12.97 | $12.68 | 71839 |
| 2023-06-23 | 12.98 | $12.61 | 118566 |
| 2023-06-22 | 12.99 | $12.70 | 122468 |
| 2023-06-21 | 13.00 | $12.86 | 115584 |
| 2023-06-20 | 13.01 | $12.98 | 96667 |
| 2023-06-16 | 13.02 | $13.09 | 360223 |
| 2023-06-15 | 13.02 | $13.34 | 115010 |
| 2023-06-14 | 13.00 | $13.13 | 91397 |
| 2023-06-13 | 12.99 | $13.28 | 102527 |
| 2023-06-12 | 12.97 | $13.20 | 161192 |
| 2023-06-09 | 12.96 | $12.87 | 73453 |
| 2023-06-08 | 12.96 | $13.10 | 54302 |
| 2023-06-07 | 12.97 | $13.06 | 83802 |
| 2023-06-06 | 12.99 | $12.88 | 50809 |
| 2023-06-05 | 13.02 | $12.85 | 115752 |
| 2023-06-02 | 13.05 | $12.85 | 136686 |
| 2023-06-01 | 13.07 | $13.07 | 133400 |
| 2023-05-31 | 13.08 | $12.82 | 131384 |
| 2023-05-30 | 13.12 | $13.06 | 100948 |
| 2023-05-26 | 13.16 | $13.01 | 90831 |
| 2023-05-25 | 13.20 | $12.80 | 86633 |
| 2023-05-24 | 13.24 | $12.84 | 63887 |
| 2023-05-23 | 13.27 | $12.97 | 76349 |
| 2023-05-22 | 13.29 | $13.06 | 92716 |
| 2023-05-19 | 13.30 | $13.10 | 68803 |
| 2023-05-18 | 13.32 | $13.08 | 82714 |
| 2023-05-17 | 13.33 | $13.02 | 76400 |
| 2023-05-16 | 13.36 | $12.81 | 96216 |
| 2023-05-15 | 13.40 | $13.02 | 92095 |
| 2023-05-12 | 13.44 | $12.86 | 97312 |
| 2023-05-11 | 13.47 | $12.87 | 171062 |
| 2023-05-10 | 13.51 | $13.45 | 82510 |
| 2023-05-09 | 13.50 | $13.31 | 103765 |
| 2023-05-08 | 13.49 | $13.53 | 76741 |
| 2023-05-05 | 13.46 | $13.55 | 113193 |
| 2023-05-04 | 13.44 | $13.14 | 105767 |
| 2023-05-03 | 13.43 | $13.32 | 92200 |
| 2023-05-02 | 13.43 | $13.56 | 268392 |
| 2023-05-01 | 13.41 | $13.88 | 110004 |
| 2023-04-28 | 13.38 | $13.81 | 122542 |
| 2023-04-27 | 13.34 | $13.58 | 84200 |
| 2023-04-26 | 13.32 | $13.40 | 92500 |
| 2023-04-25 | 13.31 | $13.36 | 56300 |
| 2023-04-24 | 13.29 | $13.41 | 56202 |
| 2023-04-21 | 13.27 | $13.36 | 72208 |
| 2023-04-20 | 13.24 | $13.33 | 116044 |
| 2023-04-19 | 13.22 | $13.63 | 94758 |
| 2023-04-18 | 13.18 | $13.67 | 101226 |
| 2023-04-17 | 13.14 | $13.69 | 86188 |
| 2023-04-14 | 13.09 | $13.56 | 64654 |
| 2023-04-13 | 13.07 | $13.57 | 83567 |
| 2023-04-12 | 13.04 | $13.25 | 70725 |
| 2023-04-11 | 13.03 | $13.16 | 101706 |
| 2023-04-10 | 13.00 | $13.04 | 53350 |
| 2023-04-06 | 12.97 | $13.07 | 84914 |
| 2023-04-05 | 12.99 | $13.02 | 85633 |
| 2023-04-04 | 13.03 | $13.15 | 55513 |
| 2023-04-03 | 13.06 | $13.22 | 113218 |
| 2023-03-31 | 13.08 | $13.25 | 104320 |
| 2023-03-30 | 13.10 | $13.14 | 73200 |
| 2023-03-29 | 13.13 | $13.19 | 97102 |
| 2023-03-28 | 13.17 | $13.04 | 34045 |
| 2023-03-27 | 13.22 | $13.00 | 85214 |
| 2023-03-24 | 13.27 | $12.97 | 118514 |
| 2023-03-23 | 13.32 | $12.85 | 118824 |
| 2023-03-22 | 13.37 | $12.86 | 76601 |
| 2023-03-21 | 13.42 | $12.99 | 177509 |
| 2023-03-20 | 13.45 | $12.75 | 156634 |
| 2023-03-17 | 13.52 | $12.79 | 229940 |
| 2023-03-16 | 13.58 | $13.04 | 293814 |
| 2023-03-15 | 13.63 | $13.02 | 215819 |
| 2023-03-14 | 13.67 | $13.02 | 138189 |
| 2023-03-13 | 13.73 | $12.61 | 314958 |
| 2023-03-10 | 13.80 | $12.48 | 359541 |
| 2023-03-09 | 13.87 | $13.37 | 163619 |
| 2023-03-08 | 13.90 | $13.91 | 125968 |
| 2023-03-07 | 13.92 | $13.64 | 79500 |
| 2023-03-06 | 13.93 | $13.66 | 204129 |
| 2023-03-03 | 13.95 | $13.71 | 95441 |
| 2023-03-02 | 13.98 | $13.76 | 171119 |
| 2023-03-01 | 13.98 | $13.91 | 204400 |
| 2023-02-28 | 13.97 | $14.05 | 190838 |
| 2023-02-27 | 13.94 | $13.99 | 148600 |
| 2023-02-24 | 13.92 | $13.90 | 113103 |
| 2023-02-23 | 13.90 | $13.90 | 94445 |
| 2023-02-22 | 13.88 | $13.80 | 62008 |
| 2023-02-21 | 13.86 | $13.78 | 102849 |
| 2023-02-17 | 13.85 | $14.08 | 121001 |
| 2023-02-16 | 13.82 | $13.91 | 83744 |
| 2023-02-15 | 13.79 | $14.00 | 126556 |
| 2023-02-14 | 13.78 | $13.99 | 153427 |
| 2023-02-13 | 13.77 | $14.06 | 147840 |
| 2023-02-10 | 13.75 | $14.06 | 92401 |
| 2023-02-09 | 13.73 | $13.94 | 95126 |
| 2023-02-08 | 13.70 | $14.03 | 83400 |
| 2023-02-07 | 13.66 | $14.14 | 97166 |
| 2023-02-06 | 13.60 | $13.94 | 104711 |
| 2023-02-03 | 13.55 | $14.01 | 139000 |
| 2023-02-02 | 13.49 | $14.44 | 313822 |
| 2023-02-01 | 13.42 | $13.72 | 290700 |
| 2023-01-31 | 13.39 | $13.60 | 109178 |
| 2023-01-30 | 13.35 | $13.48 | 94063 |
| 2023-01-27 | 13.32 | $13.66 | 114752 |
| 2023-01-26 | 13.28 | $13.48 | 60326 |
| 2023-01-25 | 13.24 | $13.38 | 90578 |
| 2023-01-24 | 13.21 | $13.46 | 82500 |
| 2023-01-23 | 13.17 | $13.57 | 96700 |
| 2023-01-20 | 13.13 | $13.46 | 55118 |
| 2023-01-19 | 13.09 | $13.36 | 104500 |
| 2023-01-18 | 13.06 | $13.73 | 120775 |
| 2023-01-17 | 13.03 | $13.84 | 181545 |
| 2023-01-13 | 12.99 | $13.74 | 80057 |
| 2023-01-12 | 12.98 | $13.65 | 110619 |
| 2023-01-11 | 12.97 | $13.40 | 104029 |
| 2023-01-10 | 12.97 | $13.06 | 71840 |
| 2023-01-09 | 12.99 | $13.07 | 54647 |
| 2023-01-06 | 13.01 | $12.96 | 75000 |
| 2023-01-05 | 13.03 | $12.80 | 56526 |
| 2023-01-04 | 13.06 | $13.05 | 72437 |
| 2023-01-03 | 13.08 | $12.95 | 80700 |
| 2022-12-30 | 13.14 | $12.91 | 108400 |
| 2022-12-29 | 13.20 | $12.94 | 87646 |
| 2022-12-28 | 13.25 | $12.71 | 101249 |
| 2022-12-27 | 13.32 | $12.70 | 131464 |
| 2022-12-23 | 13.38 | $12.84 | 95234 |
| 2022-12-22 | 13.46 | $12.69 | 68017 |
| 2022-12-21 | 13.52 | $12.76 | 86900 |
| 2022-12-20 | 13.59 | $12.63 | 102646 |
| 2022-12-19 | 13.66 | $12.76 | 98939 |
| 2022-12-16 | 13.71 | $13.10 | 165031 |
| 2022-12-15 | 13.75 | $13.17 | 160500 |
| 2022-12-14 | 13.79 | $13.41 | 99800 |
| 2022-12-13 | 13.82 | $13.57 | 136900 |
| 2022-12-12 | 13.83 | $13.35 | 78747 |
| 2022-12-09 | 13.86 | $13.48 | 100752 |
| 2022-12-08 | 13.90 | $13.45 | 76024 |
| 2022-12-07 | 13.92 | $13.42 | 103378 |
| 2022-12-06 | 13.96 | $13.28 | 106025 |
| 2022-12-05 | 14.01 | $13.52 | 172248 |
| 2022-12-02 | 14.03 | $14.05 | 169319 |
| 2022-12-01 | 14.02 | $14.12 | 244469 |
| 2022-11-30 | 14.00 | $13.99 | 119200 |
| 2022-11-29 | 13.95 | $14.01 | 80700 |
| 2022-11-28 | 13.89 | $14.06 | 140200 |
| 2022-11-25 | 13.84 | $14.29 | 236000 |
| 2022-11-23 | 13.77 | $14.06 | 87900 |
| 2022-11-22 | 13.71 | $14.01 | 67642 |
| 2022-11-21 | 13.65 | $14.00 | 83433 |
| 2022-11-18 | 13.58 | $13.90 | 87200 |
| 2022-11-17 | 13.50 | $13.90 | 122900 |
| 2022-11-16 | 13.42 | $13.97 | 129840 |
| 2022-11-15 | 13.34 | $13.89 | 115959 |
| 2022-11-14 | 13.27 | $13.78 | 143962 |
| 2022-11-11 | 13.20 | $14.07 | 146000 |
| 2022-11-10 | 13.11 | $14.16 | 105533 |
| 2022-11-09 | 13.00 | $13.95 | 175363 |
| 2022-11-08 | 12.90 | $14.13 | 146414 |
| 2022-11-07 | 12.79 | $14.32 | 269318 |
| 2022-11-04 | 12.67 | $13.94 | 144300 |
| 2022-11-03 | 12.57 | $13.84 | 146655 |
| 2022-11-02 | 12.49 | $13.66 | 257323 |
| 2022-11-01 | 12.44 | $12.99 | 91719 |
| 2022-10-31 | 12.44 | $12.90 | 126200 |
| 2022-10-28 | 12.41 | $13.05 | 93062 |
| 2022-10-27 | 12.36 | $12.78 | 80055 |
| 2022-10-26 | 12.32 | $12.91 | 95920 |
| 2022-10-25 | 12.30 | $12.86 | 106691 |
| 2022-10-24 | 12.27 | $12.51 | 74400 |
| 2022-10-21 | 12.26 | $12.34 | 54936 |
| 2022-10-20 | 12.28 | $12.32 | 91560 |
| 2022-10-19 | 12.33 | $12.32 | 93274 |
| 2022-10-18 | 12.40 | $12.51 | 105600 |
| 2022-10-17 | 12.46 | $12.39 | 104910 |
| 2022-10-14 | 12.55 | $12.23 | 82740 |
| 2022-10-13 | 12.64 | $12.07 | 158977 |
| 2022-10-12 | 12.73 | $11.97 | 351242 |
| 2022-10-11 | 12.83 | $11.87 | 408335 |
| 2022-10-10 | 12.94 | $11.88 | 79973 |
| 2022-10-07 | 13.06 | $12.08 | 269262 |
| 2022-10-06 | 13.17 | $12.19 | 281969 |
| 2022-10-05 | 13.27 | $12.69 | 125153 |
| 2022-10-04 | 13.35 | $12.93 | 245559 |
| 2022-10-03 | 13.41 | $12.24 | 130770 |
| 2022-09-30 | 13.50 | $12.10 | 158374 |
| 2022-09-29 | 13.60 | $11.96 | 187998 |
| 2022-09-28 | 13.72 | $12.57 | 166600 |
| 2022-09-27 | 13.80 | $12.22 | 163000 |
| 2022-09-26 | 13.92 | $12.30 | 234000 |
| 2022-09-23 | 14.03 | $12.83 | 191421 |
| 2022-09-22 | 14.12 | $13.26 | 111826 |
| 2022-09-21 | 14.20 | $13.62 | 81042 |
| 2022-09-20 | 14.25 | $13.87 | 61502 |
| 2022-09-19 | 14.30 | $14.03 | 59292 |
| 2022-09-16 | 14.36 | $14.05 | 114616 |
| 2022-09-15 | 14.44 | $13.99 | 51011 |
| 2022-09-14 | 14.52 | $13.98 | 61715 |
| 2022-09-13 | 14.61 | $14.00 | 57746 |
| 2022-09-12 | 14.69 | $14.32 | 71800 |
| 2022-09-09 | 14.77 | $14.28 | 45100 |
| 2022-09-08 | 14.82 | $14.24 | 55031 |
| 2022-09-07 | 14.87 | $14.21 | 69705 |
| 2022-09-06 | 14.92 | $14.06 | 58803 |
| 2022-09-02 | 14.97 | $14.05 | 52531 |
| 2022-09-01 | 15.02 | $14.11 | 70346 |
| 2022-08-31 | 15.07 | $14.36 | 58000 |
| 2022-08-30 | 15.09 | $14.29 | 53400 |
| 2022-08-29 | 15.12 | $14.53 | 82529 |
| 2022-08-26 | 15.13 | $14.57 | 65548 |
| 2022-08-25 | 15.14 | $14.67 | 46134 |
| 2022-08-24 | 15.15 | $14.72 | 65440 |
| 2022-08-23 | 15.16 | $14.74 | 91700 |
| 2022-08-22 | 15.15 | $14.77 | 116605 |
| 2022-08-19 | 15.14 | $15.35 | 102047 |
| 2022-08-18 | 15.10 | $15.62 | 75609 |
| 2022-08-17 | 15.05 | $15.49 | 83800 |
| 2022-08-16 | 15.01 | $15.77 | 80304 |
| 2022-08-15 | 14.96 | $15.74 | 90920 |
| 2022-08-12 | 14.90 | $15.75 | 162621 |
| 2022-08-11 | 14.83 | $15.29 | 90389 |
| 2022-08-10 | 14.78 | $15.36 | 74301 |
| 2022-08-09 | 14.73 | $15.22 | 70100 |
| 2022-08-08 | 14.68 | $15.05 | 86700 |
| 2022-08-05 | 14.65 | $14.98 | 82002 |
| 2022-08-04 | 14.63 | $15.09 | 104576 |
| 2022-08-03 | 14.60 | $14.87 | 107200 |
| 2022-08-02 | 14.56 | $14.74 | 91468 |
| 2022-08-01 | 14.54 | $14.80 | 94821 |
| 2022-07-29 | 14.53 | $14.79 | 129442 |
| 2022-07-28 | 14.49 | $14.90 | 82645 |
| 2022-07-27 | 14.44 | $14.83 | 85600 |
| 2022-07-26 | 14.40 | $14.60 | 27506 |
| 2022-07-25 | 14.37 | $14.51 | 80832 |
| 2022-07-22 | 14.34 | $14.56 | 80025 |
| 2022-07-21 | 14.27 | $14.67 | 48637 |
| 2022-07-20 | 14.21 | $14.74 | 82283 |
| 2022-07-19 | 14.14 | $14.77 | 85943 |
| 2022-07-18 | 14.05 | $14.46 | 82175 |
| 2022-07-15 | 13.97 | $14.40 | 84544 |
| 2022-07-14 | 13.91 | $14.18 | 73800 |
| 2022-07-13 | 13.85 | $14.35 | 51546 |
| 2022-07-12 | 13.80 | $14.33 | 53300 |
| 2022-07-11 | 13.81 | $14.39 | 68215 |
| 2022-07-08 | 13.81 | $14.66 | 87800 |
| 2022-07-07 | 13.81 | $14.49 | 76800 |
| 2022-07-06 | 13.83 | $14.12 | 97857 |
| 2022-07-05 | 13.86 | $14.28 | 159338 |
| 2022-07-01 | 13.88 | $14.49 | 182314 |
| 2022-06-30 | 13.92 | $14.08 | 125200 |
| 2022-06-29 | 13.98 | $13.90 | 106100 |
| 2022-06-28 | 14.04 | $14.04 | 147300 |
| 2022-06-27 | 14.10 | $14.02 | 114246 |
| 2022-06-24 | 14.15 | $13.83 | 139800 |
| 2022-06-23 | 14.19 | $13.26 | 87156 |
| 2022-06-22 | 14.26 | $13.32 | 110816 |
| 2022-06-21 | 14.33 | $13.35 | 170110 |
| 2022-06-17 | 14.40 | $13.11 | 614800 |
| 2022-06-16 | 14.49 | $12.77 | 317434 |
| 2022-06-15 | 14.60 | $13.19 | 291725 |
| 2022-06-14 | 14.71 | $12.93 | 611507 |
| 2022-06-13 | 14.82 | $13.46 | 304966 |
| 2022-06-10 | 14.87 | $14.43 | 157805 |
| 2022-06-09 | 14.87 | $14.44 | 95200 |
| 2022-06-08 | 14.89 | $14.61 | 85361 |
| 2022-06-07 | 14.92 | $14.87 | 136046 |
| 2022-06-06 | 14.93 | $14.73 | 91900 |
| 2022-06-03 | 14.98 | $14.79 | 166028 |
| 2022-06-02 | 15.02 | $15.24 | 126269 |
| 2022-06-01 | 15.06 | $15.23 | 86100 |
| 2022-05-31 | 15.08 | $15.23 | 127700 |
| 2022-05-27 | 15.08 | $15.19 | 99800 |
| 2022-05-26 | 15.10 | $14.93 | 131700 |
| 2022-05-25 | 15.15 | $14.72 | 109344 |
| 2022-05-24 | 15.21 | $14.56 | 122385 |
| 2022-05-23 | 15.26 | $14.91 | 153300 |
| 2022-05-20 | 15.32 | $14.61 | 111428 |
| 2022-05-19 | 15.40 | $14.91 | 126423 |
| 2022-05-18 | 15.48 | $15.09 | 82208 |
| 2022-05-17 | 15.56 | $15.30 | 74675 |
| 2022-05-16 | 15.63 | $15.09 | 110026 |
| 2022-05-13 | 15.70 | $14.57 | 120865 |
| 2022-05-12 | 15.78 | $14.46 | 215300 |
| 2022-05-11 | 15.86 | $14.82 | 124761 |
| 2022-05-10 | 15.91 | $15.18 | 130910 |
| 2022-05-09 | 15.94 | $15.10 | 144387 |
| 2022-05-06 | 16.00 | $15.73 | 73140 |
| 2022-05-05 | 16.01 | $15.60 | 63600 |
| 2022-05-04 | 16.03 | $16.01 | 59341 |
| 2022-05-03 | 16.04 | $15.65 | 59354 |
| 2022-05-02 | 16.08 | $15.24 | 126114 |
| 2022-04-29 | 16.14 | $15.54 | 124010 |
| 2022-04-28 | 16.17 | $15.84 | 103536 |
| 2022-04-27 | 16.18 | $15.90 | 93100 |
| 2022-04-26 | 16.20 | $15.60 | 121718 |
| 2022-04-25 | 16.23 | $16.21 | 76221 |
| 2022-04-22 | 16.23 | $16.15 | 121723 |
| 2022-04-21 | 16.23 | $16.59 | 92500 |
| 2022-04-20 | 16.20 | $16.64 | 90014 |
| 2022-04-19 | 16.17 | $16.73 | 90500 |
| 2022-04-18 | 16.15 | $16.42 | 134529 |
| 2022-04-14 | 16.11 | $16.17 | 47846 |
| 2022-04-13 | 16.13 | $16.08 | 62145 |
| 2022-04-12 | 16.12 | $15.79 | 89515 |
| 2022-04-11 | 16.10 | $15.89 | 64700 |
| 2022-04-08 | 16.07 | $16.12 | 62100 |
| 2022-04-07 | 15.99 | $16.03 | 61444 |
| 2022-04-06 | 15.92 | $16.01 | 74300 |
| 2022-04-05 | 15.86 | $16.18 | 101200 |
| 2022-04-04 | 15.77 | $16.50 | 106100 |
| 2022-04-01 | 15.67 | $16.32 | 64600 |
| 2022-03-31 | 15.60 | $16.13 | 95500 |
| 2022-03-30 | 15.54 | $16.10 | 60060 |
| 2022-03-29 | 15.49 | $16.28 | 72411 |
| 2022-03-28 | 15.41 | $16.26 | 96341 |
| 2022-03-25 | 15.35 | $16.17 | 65400 |
| 2022-03-24 | 15.29 | $16.14 | 84802 |
| 2022-03-23 | 15.22 | $16.02 | 93500 |
| 2022-03-22 | 15.15 | $16.11 | 89700 |
| 2022-03-21 | 15.08 | $16.25 | 141048 |
| 2022-03-18 | 15.03 | $15.70 | 425925 |
| 2022-03-17 | 15.01 | $16.49 | 214556 |
| 2022-03-16 | 14.98 | $15.82 | 167600 |
| 2022-03-15 | 14.98 | $15.48 | 148444 |
| 2022-03-14 | 14.98 | $15.22 | 232435 |
| 2022-03-11 | 15.01 | $14.63 | 59628 |
| 2022-03-10 | 15.06 | $14.59 | 73362 |
| 2022-03-09 | 15.12 | $14.80 | 67624 |
| 2022-03-08 | 15.18 | $14.48 | 76149 |
| 2022-03-07 | 15.25 | $14.42 | 93126 |
| 2022-03-04 | 15.31 | $14.91 | 61539 |
| 2022-03-03 | 15.35 | $14.93 | 61456 |
| 2022-03-02 | 15.41 | $15.00 | 62906 |
| 2022-03-01 | 15.47 | $14.78 | 93739 |
| 2022-02-28 | 15.52 | $14.98 | 106600 |
| 2022-02-25 | 15.54 | $15.08 | 88921 |
| 2022-02-24 | 15.55 | $14.79 | 169725 |
| 2022-02-23 | 15.58 | $14.44 | 257013 |
| 2022-02-22 | 15.63 | $14.81 | 194616 |
| 2022-02-18 | 15.62 | $15.23 | 91840 |
| 2022-02-17 | 15.64 | $15.40 | 114800 |
| 2022-02-16 | 15.66 | $15.82 | 75782 |
| 2022-02-15 | 15.69 | $15.71 | 81028 |
| 2022-02-14 | 15.72 | $15.57 | 108300 |
| 2022-02-11 | 15.76 | $15.73 | 90700 |
| 2022-02-10 | 15.80 | $15.80 | 114956 |
| 2022-02-09 | 15.85 | $15.75 | 124560 |
| 2022-02-08 | 15.91 | $15.90 | 103343 |
| 2022-02-07 | 15.94 | $15.92 | 85800 |
| 2022-02-04 | 15.99 | $15.67 | 90914 |
| 2022-02-03 | 16.05 | $15.71 | 109200 |
| 2022-02-02 | 16.11 | $16.19 | 107410 |
| 2022-02-01 | 16.15 | $16.15 | 154954 |
| 2022-01-31 | 16.19 | $15.78 | 143800 |
| 2022-01-28 | 16.25 | $15.40 | 97700 |
| 2022-01-27 | 16.33 | $15.30 | 136416 |
| 2022-01-26 | 16.41 | $15.39 | 139861 |
| 2022-01-25 | 16.48 | $15.43 | 170000 |
| 2022-01-24 | 16.54 | $14.62 | 609000 |
| 2022-01-21 | 16.64 | $15.48 | 237300 |
| 2022-01-20 | 16.68 | $15.88 | 104404 |
| 2022-01-19 | 16.71 | $16.33 | 87100 |
| 2022-01-18 | 16.70 | $16.49 | 171936 |
| 2022-01-14 | 16.70 | $16.23 | 239900 |
| 2022-01-13 | 16.71 | $16.65 | 94701 |
| 2022-01-12 | 16.70 | $16.81 | 70231 |
| 2022-01-11 | 16.67 | $16.81 | 86900 |
| 2022-01-10 | 16.65 | $16.62 | 148600 |
| 2022-01-07 | 16.65 | $16.90 | 65500 |
| 2022-01-06 | 16.63 | $16.89 | 89000 |
| 2022-01-05 | 16.61 | $16.78 | 99029 |
| 2022-01-04 | 16.61 | $17.00 | 71800 |
| 2022-01-03 | 16.57 | $16.97 | 105699 |
| 2021-12-31 | 16.55 | $17.08 | 82606 |
| 2021-12-30 | 16.53 | $16.89 | 92200 |
| 2021-12-29 | 16.51 | $16.95 | 164521 |
| 2021-12-28 | 16.49 | $16.75 | 119815 |
| 2021-12-27 | 16.48 | $16.74 | 102525 |
| 2021-12-23 | 16.48 | $16.57 | 77900 |
| 2021-12-22 | 16.50 | $16.34 | 91024 |
| 2021-12-21 | 16.52 | $16.32 | 64000 |
| 2021-12-20 | 16.55 | $16.19 | 216600 |
| 2021-12-17 | 16.58 | $16.45 | 162641 |
| 2021-12-16 | 16.59 | $16.40 | 83500 |
| 2021-12-15 | 16.61 | $16.46 | 94100 |
| 2021-12-14 | 16.64 | $16.19 | 116517 |
| 2021-12-13 | 16.66 | $16.54 | 79800 |
| 2021-12-10 | 16.66 | $16.58 | 54700 |
| 2021-12-09 | 16.65 | $16.43 | 112815 |
| 2021-12-08 | 16.65 | $16.57 | 86908 |
| 2021-12-07 | 16.64 | $16.69 | 134930 |
| 2021-12-06 | 16.64 | $16.38 | 127334 |
| 2021-12-03 | 16.64 | $16.46 | 164454 |
| 2021-12-02 | 16.62 | $16.63 | 68400 |
| 2021-12-01 | 16.58 | $16.50 | 98100 |
| 2021-11-30 | 16.54 | $16.53 | 125400 |
| 2021-11-29 | 16.51 | $16.57 | 169000 |
| 2021-11-26 | 16.48 | $16.79 | 156941 |
| 2021-11-24 | 16.42 | $17.02 | 101912 |
| 2021-11-23 | 16.34 | $16.79 | 92848 |
| 2021-11-22 | 16.27 | $16.75 | 135607 |
| 2021-11-19 | 16.20 | $16.81 | 99340 |
| 2021-11-18 | 16.12 | $16.75 | 132161 |
| 2021-11-17 | 16.04 | $16.85 | 99108 |
| 2021-11-16 | 15.95 | $16.88 | 124700 |
| 2021-11-15 | 15.86 | $16.60 | 135643 |
| 2021-11-12 | 15.78 | $16.53 | 53922 |
| 2021-11-11 | 15.69 | $16.50 | 92516 |
| 2021-11-10 | 15.59 | $16.39 | 92608 |
| 2021-11-09 | 15.50 | $16.46 | 64800 |
| 2021-11-08 | 15.38 | $16.53 | 120700 |
| 2021-11-05 | 15.27 | $16.39 | 147034 |
| 2021-11-04 | 15.15 | $16.06 | 160300 |
| 2021-11-03 | 15.05 | $15.92 | 127454 |
| 2021-11-02 | 14.96 | $15.75 | 112251 |
| 2021-11-01 | 14.87 | $15.91 | 241043 |
| 2021-10-29 | 14.77 | $15.85 | 118000 |
| 2021-10-28 | 14.68 | $15.64 | 72843 |
| 2021-10-27 | 14.59 | $15.36 | 77000 |
| 2021-10-26 | 14.52 | $15.43 | 105147 |
| 2021-10-25 | 14.45 | $15.38 | 131500 |
| 2021-10-22 | 14.38 | $15.22 | 205219 |
| 2021-10-21 | 14.32 | $15.15 | 163200 |
| 2021-10-20 | 14.27 | $15.11 | 125206 |
| 2021-10-19 | 14.23 | $15.10 | 112500 |
| 2021-10-18 | 14.17 | $14.91 | 104017 |
| 2021-10-15 | 14.13 | $14.71 | 91300 |
| 2021-10-14 | 14.11 | $14.55 | 98427 |
| 2021-10-13 | 14.11 | $14.53 | 138831 |
| 2021-10-12 | 14.11 | $14.18 | 83257 |
| 2021-10-11 | 14.11 | $14.15 | 63000 |
| 2021-10-08 | 14.12 | $14.10 | 65100 |
| 2021-10-07 | 14.13 | $14.09 | 100648 |
| 2021-10-06 | 14.16 | $14.07 | 85331 |
| 2021-10-05 | 14.18 | $14.01 | 66102 |
| 2021-10-04 | 14.21 | $13.94 | 91700 |
| 2021-10-01 | 14.26 | $14.01 | 103124 |
| 2021-09-30 | 14.30 | $13.87 | 141300 |
| 2021-09-29 | 14.36 | $13.95 | 114825 |
| 2021-09-28 | 14.42 | $13.88 | 102234 |
| 2021-09-27 | 14.47 | $14.09 | 94500 |
| 2021-09-24 | 14.50 | $14.02 | 78100 |
| 2021-09-23 | 14.54 | $14.16 | 80400 |
| 2021-09-22 | 14.56 | $14.18 | 89903 |
| 2021-09-21 | 14.58 | $14.05 | 134100 |
| 2021-09-20 | 14.60 | $14.13 | 176473 |
| 2021-09-17 | 14.62 | $14.27 | 329800 |
| 2021-09-16 | 14.62 | $14.43 | 79700 |
| 2021-09-15 | 14.63 | $14.52 | 85710 |
| 2021-09-14 | 14.65 | $14.28 | 70411 |
| 2021-09-13 | 14.69 | $14.34 | 144505 |
| 2021-09-10 | 14.73 | $14.40 | 66000 |
| 2021-09-09 | 14.76 | $14.54 | 82749 |
| 2021-09-08 | 14.77 | $14.54 | 70547 |
| 2021-09-07 | 14.79 | $14.61 | 103171 |
| 2021-09-03 | 14.79 | $14.87 | 81114 |
| 2021-09-02 | 14.77 | $14.93 | 65500 |
| 2021-09-01 | 14.75 | $15.10 | 149439 |
| 2021-08-31 | 14.72 | $14.99 | 113200 |
| 2021-08-30 | 14.70 | $14.86 | 92029 |
| 2021-08-27 | 14.67 | $14.86 | 71300 |
| 2021-08-26 | 14.65 | $14.65 | 74608 |
| 2021-08-25 | 14.63 | $14.71 | 81500 |
| 2021-08-24 | 14.61 | $14.55 | 85500 |
| 2021-08-23 | 14.60 | $14.50 | 103500 |
| 2021-08-20 | 14.59 | $14.40 | 95815 |
| 2021-08-19 | 14.58 | $14.23 | 155107 |
| 2021-08-18 | 14.59 | $14.73 | 83835 |
| 2021-08-17 | 14.58 | $14.83 | 121918 |
| 2021-08-16 | 14.56 | $15.10 | 100552 |
| 2021-08-13 | 14.51 | $15.13 | 126600 |
| 2021-08-12 | 14.48 | $14.98 | 69759 |
| 2021-08-11 | 14.45 | $14.87 | 133900 |
| 2021-08-10 | 14.43 | $14.82 | 207000 |
| 2021-08-09 | 14.42 | $14.60 | 62165 |
| 2021-08-06 | 14.43 | $14.65 | 69172 |
| 2021-08-05 | 14.42 | $14.49 | 87500 |
| 2021-08-04 | 14.42 | $14.48 | 98744 |
| 2021-08-03 | 14.42 | $14.55 | 137650 |
| 2021-08-02 | 14.43 | $14.32 | 81005 |
| 2021-07-30 | 14.45 | $14.38 | 86009 |
| 2021-07-29 | 14.46 | $14.33 | 74337 |
| 2021-07-28 | 14.46 | $14.30 | 66360 |
| 2021-07-27 | 14.47 | $14.27 | 73309 |
| 2021-07-26 | 14.47 | $14.37 | 80300 |
| 2021-07-23 | 14.48 | $14.26 | 155600 |
| 2021-07-22 | 14.49 | $14.32 | 52703 |
| 2021-07-21 | 14.49 | $14.52 | 78332 |
| 2021-07-20 | 14.49 | $14.40 | 94509 |
| 2021-07-19 | 14.49 | $14.18 | 150600 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
15.97
2026-07-16
Close Price
$16.84
Vol: 171549
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.50
Average
14.14
Maximum
16.73
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 15.97 | $16.84 | 171549 |
| 2026-07-15 | 15.88 | $16.57 | 179543 |
| 2026-07-14 | 15.80 | $16.52 | 172000 |
| 2026-07-13 | 15.73 | $16.44 | 263924 |
| 2026-07-10 | 15.65 | $16.46 | 227915 |
| 2026-07-09 | 15.57 | $16.35 | 312147 |
| 2026-07-08 | 15.48 | $16.36 | 478590 |
| 2026-07-07 | 15.39 | $15.64 | 138329 |
| 2026-07-06 | 15.37 | $15.60 | 165800 |
| 2026-07-02 | 15.34 | $15.56 | 121219 |
| 2026-07-01 | 15.32 | $15.67 | 156831 |
| 2026-06-30 | 15.28 | $15.46 | 171333 |
| 2026-06-29 | 15.26 | $15.38 | 210291 |
| 2026-06-26 | 15.25 | $15.16 | 187546 |
| 2026-06-25 | 15.26 | $14.90 | 173904 |
| 2026-06-24 | 15.30 | $14.73 | 179339 |
| 2026-06-23 | 15.36 | $14.88 | 216719 |
| 2026-06-22 | 15.41 | $14.76 | 208867 |
| 2026-06-18 | 15.47 | $14.78 | 528460 |
| 2026-06-17 | 15.55 | $14.86 | 249510 |
| 2026-06-16 | 15.62 | $15.19 | 190133 |
| 2026-06-15 | 15.67 | $15.32 | 230680 |
| 2026-06-12 | 15.70 | $15.37 | 191655 |
| 2026-06-11 | 15.74 | $15.32 | 197888 |
| 2026-06-10 | 15.78 | $15.38 | 174831 |
| 2026-06-09 | 15.82 | $15.32 | 230519 |
| 2026-06-08 | 15.88 | $15.18 | 364700 |
| 2026-06-05 | 15.95 | $15.35 | 246145 |
| 2026-06-04 | 16.01 | $15.81 | 244823 |
| 2026-06-03 | 16.03 | $15.56 | 169948 |
| 2026-06-02 | 16.08 | $16.01 | 170127 |
| 2026-06-01 | 16.09 | $15.90 | 254304 |
| 2026-05-29 | 16.11 | $15.80 | 241640 |
| 2026-05-28 | 16.14 | $15.82 | 425116 |
| 2026-05-27 | 16.18 | $15.96 | 216470 |
| 2026-05-26 | 16.20 | $15.85 | 248219 |
| 2026-05-22 | 16.24 | $15.90 | 245073 |
| 2026-05-21 | 16.27 | $16.44 | 207100 |
| 2026-05-20 | 16.25 | $16.21 | 324200 |
| 2026-05-19 | 16.26 | $16.19 | 338800 |
| 2026-05-18 | 16.27 | $16.33 | 279300 |
| 2026-05-15 | 16.26 | $16.41 | 278600 |
| 2026-05-14 | 16.24 | $16.58 | 705004 |
| 2026-05-13 | 16.21 | $15.74 | 2.3M |
| 2026-05-12 | 16.26 | $16.92 | 496531 |
| 2026-05-11 | 16.19 | $16.49 | 290407 |
| 2026-05-08 | 16.16 | $16.66 | 198805 |
| 2026-05-07 | 16.10 | $16.51 | 278924 |
| 2026-05-06 | 16.06 | $16.71 | 468344 |
| 2026-05-05 | 15.99 | $17.00 | 273841 |
| 2026-05-04 | 15.88 | $16.83 | 315389 |
| 2026-05-01 | 15.78 | $16.82 | 368122 |
| 2026-04-30 | 15.68 | $16.61 | 276472 |
| 2026-04-29 | 15.58 | $16.32 | 335500 |
| 2026-04-28 | 15.50 | $16.22 | 380500 |
| 2026-04-27 | 15.42 | $16.43 | 569421 |
| 2026-04-24 | 15.32 | $16.28 | 330267 |
| 2026-04-23 | 15.22 | $16.25 | 388345 |
| 2026-04-22 | 15.11 | $16.39 | 622948 |
| 2026-04-21 | 14.97 | $15.95 | 338100 |
| 2026-04-20 | 14.87 | $15.89 | 388648 |
| 2026-04-17 | 14.76 | $15.94 | 607410 |
| 2026-04-16 | 14.64 | $15.50 | 377400 |
| 2026-04-15 | 14.55 | $15.36 | 425327 |
| 2026-04-14 | 14.46 | $15.14 | 284508 |
| 2026-04-13 | 14.39 | $15.01 | 272970 |
| 2026-04-10 | 14.32 | $14.67 | 158600 |
| 2026-04-09 | 14.29 | $14.53 | 185905 |
| 2026-04-08 | 14.26 | $14.73 | 300100 |
| 2026-04-07 | 14.21 | $14.66 | 268100 |
| 2026-04-06 | 14.17 | $14.64 | 224900 |
| 2026-04-02 | 14.12 | $14.38 | 239553 |
| 2026-04-01 | 14.09 | $14.34 | 243217 |
| 2026-03-31 | 14.06 | $14.20 | 259552 |
| 2026-03-30 | 14.05 | $14.15 | 372212 |
| 2026-03-27 | 14.04 | $13.81 | 481141 |
| 2026-03-26 | 14.06 | $14.23 | 343400 |
| 2026-03-25 | 14.04 | $14.34 | 317848 |
| 2026-03-24 | 14.01 | $14.06 | 384922 |
| 2026-03-23 | 14.01 | $14.25 | 528500 |
| 2026-03-20 | 13.98 | $14.05 | 780848 |
| 2026-03-19 | 13.98 | $14.42 | 424899 |
| 2026-03-18 | 13.93 | $14.46 | 451911 |
| 2026-03-17 | 13.87 | $14.35 | 555000 |
| 2026-03-16 | 13.82 | $13.97 | 474600 |
| 2026-03-13 | 13.81 | $14.02 | 755831 |
| 2026-03-12 | 13.78 | $14.05 | 1.6M |
| 2026-03-11 | 13.76 | $13.65 | 210400 |
| 2026-03-10 | 13.77 | $13.60 | 275165 |
| 2026-03-09 | 13.79 | $13.48 | 250213 |
| 2026-03-06 | 13.82 | $13.50 | 277225 |
| 2026-03-05 | 13.85 | $13.71 | 175598 |
| 2026-03-04 | 13.87 | $13.80 | 191400 |
| 2026-03-03 | 13.87 | $13.74 | 187300 |
| 2026-03-02 | 13.89 | $13.83 | 267859 |
| 2026-02-27 | 13.89 | $13.69 | 330773 |
| 2026-02-26 | 13.92 | $14.03 | 223647 |
| 2026-02-25 | 13.90 | $14.13 | 145293 |
| 2026-02-24 | 13.88 | $13.87 | 171047 |
| 2026-02-23 | 13.88 | $13.83 | 177102 |
| 2026-02-20 | 13.89 | $13.82 | 164400 |
| 2026-02-19 | 13.89 | $13.79 | 148100 |
| 2026-02-18 | 13.90 | $13.88 | 142200 |
| 2026-02-17 | 13.91 | $13.85 | 206601 |
| 2026-02-13 | 13.91 | $13.98 | 168740 |
| 2026-02-12 | 13.90 | $13.92 | 149554 |
| 2026-02-11 | 13.90 | $13.96 | 163454 |
| 2026-02-10 | 13.90 | $13.92 | 146242 |
| 2026-02-09 | 13.89 | $13.94 | 122502 |
| 2026-02-06 | 13.89 | $13.89 | 180360 |
| 2026-02-05 | 13.89 | $13.86 | 321247 |
| 2026-02-04 | 13.89 | $14.04 | 511289 |
| 2026-02-03 | 13.88 | $13.74 | 247984 |
| 2026-02-02 | 13.89 | $13.85 | 242900 |
| 2026-01-30 | 13.89 | $13.83 | 121445 |
| 2026-01-29 | 13.90 | $13.93 | 137800 |
| 2026-01-28 | 13.90 | $13.83 | 118500 |
| 2026-01-27 | 13.90 | $13.92 | 144800 |
| 2026-01-26 | 13.90 | $13.78 | 222150 |
| 2026-01-23 | 13.92 | $13.80 | 180414 |
| 2026-01-22 | 13.93 | $13.89 | 217600 |
| 2026-01-21 | 13.93 | $13.96 | 151000 |
| 2026-01-20 | 13.93 | $13.83 | 241265 |
| 2026-01-16 | 13.94 | $14.07 | 162500 |
| 2026-01-15 | 13.93 | $14.18 | 216300 |
| 2026-01-14 | 13.90 | $14.04 | 140163 |
| 2026-01-13 | 13.88 | $13.87 | 178312 |
| 2026-01-12 | 13.89 | $13.92 | 144800 |
| 2026-01-09 | 13.88 | $13.93 | 119049 |
| 2026-01-08 | 13.88 | $13.98 | 187570 |
| 2026-01-07 | 13.87 | $13.74 | 187037 |
| 2026-01-06 | 13.88 | $13.91 | 191631 |
| 2026-01-05 | 13.88 | $13.99 | 205745 |
| 2026-01-02 | 13.86 | $13.94 | 203768 |
| 2025-12-31 | 13.86 | $13.97 | 168476 |
| 2025-12-30 | 13.85 | $13.84 | 146200 |
| 2025-12-29 | 13.85 | $13.73 | 136632 |
| 2025-12-26 | 13.86 | $13.87 | 103100 |
| 2025-12-24 | 13.86 | $13.68 | 76700 |
| 2025-12-23 | 13.88 | $13.57 | 160980 |
| 2025-12-22 | 13.91 | $13.74 | 205335 |
| 2025-12-19 | 13.92 | $13.88 | 254803 |
| 2025-12-18 | 13.93 | $14.00 | 177309 |
| 2025-12-17 | 13.92 | $13.95 | 204405 |
| 2025-12-16 | 13.92 | $13.98 | 102237 |
| 2025-12-15 | 13.91 | $13.89 | 141064 |
| 2025-12-12 | 13.91 | $13.96 | 114349 |
| 2025-12-11 | 13.91 | $13.95 | 130800 |
| 2025-12-10 | 13.91 | $14.02 | 116501 |
| 2025-12-09 | 13.89 | $13.98 | 156600 |
| 2025-12-08 | 13.88 | $13.92 | 135300 |
| 2025-12-05 | 13.88 | $13.94 | 106812 |
| 2025-12-04 | 13.88 | $13.97 | 128136 |
| 2025-12-03 | 13.87 | $13.94 | 102217 |
| 2025-12-02 | 13.86 | $14.02 | 178700 |
| 2025-12-01 | 13.84 | $13.89 | 119599 |
| 2025-11-28 | 13.83 | $14.02 | 82700 |
| 2025-11-26 | 13.82 | $13.97 | 164842 |
| 2025-11-25 | 13.80 | $13.99 | 161716 |
| 2025-11-24 | 13.78 | $13.79 | 92286 |
| 2025-11-21 | 13.78 | $13.69 | 100956 |
| 2025-11-20 | 13.79 | $13.61 | 96200 |
| 2025-11-19 | 13.81 | $13.58 | 137501 |
| 2025-11-18 | 13.83 | $13.65 | 88589 |
| 2025-11-17 | 13.85 | $13.55 | 169000 |
| 2025-11-14 | 13.88 | $13.77 | 102934 |
| 2025-11-13 | 13.89 | $13.84 | 88800 |
| 2025-11-12 | 13.90 | $13.98 | 177933 |
| 2025-11-11 | 13.89 | $13.88 | 95750 |
| 2025-11-10 | 13.89 | $13.88 | 101572 |
| 2025-11-07 | 13.89 | $13.99 | 101949 |
| 2025-11-06 | 13.88 | $13.90 | 108500 |
| 2025-11-05 | 13.88 | $13.85 | 116843 |
| 2025-11-04 | 13.88 | $13.79 | 104150 |
| 2025-11-03 | 13.89 | $13.82 | 137053 |
| 2025-10-31 | 13.90 | $13.82 | 157547 |
| 2025-10-30 | 13.90 | $13.83 | 122643 |
| 2025-10-29 | 13.91 | $13.92 | 173823 |
| 2025-10-28 | 13.91 | $14.10 | 232379 |
| 2025-10-27 | 13.89 | $13.97 | 128100 |
| 2025-10-24 | 13.88 | $13.96 | 138025 |
| 2025-10-23 | 13.88 | $14.04 | 114573 |
| 2025-10-22 | 13.86 | $13.98 | 96104 |
| 2025-10-21 | 13.84 | $14.03 | 107834 |
| 2025-10-20 | 13.83 | $13.95 | 120255 |
| 2025-10-17 | 13.81 | $13.90 | 135053 |
| 2025-10-16 | 13.80 | $13.79 | 160546 |
| 2025-10-15 | 13.80 | $14.00 | 145739 |
| 2025-10-14 | 13.78 | $13.94 | 205498 |
| 2025-10-13 | 13.77 | $13.66 | 194405 |
| 2025-10-10 | 13.78 | $13.20 | 141279 |
| 2025-10-09 | 13.84 | $13.45 | 181741 |
| 2025-10-08 | 13.88 | $13.62 | 150900 |
| 2025-10-07 | 13.91 | $13.45 | 245704 |
| 2025-10-06 | 13.96 | $13.85 | 169966 |
| 2025-10-03 | 13.97 | $13.95 | 130843 |
| 2025-10-02 | 13.97 | $13.97 | 119700 |
| 2025-10-01 | 13.97 | $13.93 | 154277 |
| 2025-09-30 | 13.97 | $13.82 | 203539 |
| 2025-09-29 | 13.99 | $13.79 | 253000 |
| 2025-09-26 | 14.01 | $13.79 | 126460 |
| 2025-09-25 | 14.03 | $13.83 | 151048 |
| 2025-09-24 | 14.05 | $13.80 | 207032 |
| 2025-09-23 | 14.08 | $13.95 | 158006 |
| 2025-09-22 | 14.09 | $13.92 | 201836 |
| 2025-09-19 | 14.11 | $14.09 | 365409 |
| 2025-09-18 | 14.12 | $14.01 | 178530 |
| 2025-09-17 | 14.13 | $13.98 | 253335 |
| 2025-09-16 | 14.14 | $14.04 | 269209 |
| 2025-09-15 | 14.15 | $14.07 | 304137 |
| 2025-09-12 | 14.16 | $14.23 | 133900 |
| 2025-09-11 | 14.15 | $14.30 | 156100 |
| 2025-09-10 | 14.14 | $14.22 | 95200 |
| 2025-09-09 | 14.13 | $14.17 | 151000 |
| 2025-09-08 | 14.13 | $14.17 | 99200 |
| 2025-09-05 | 14.12 | $14.21 | 131366 |
| 2025-09-04 | 14.11 | $14.14 | 191234 |
| 2025-09-03 | 14.11 | $14.08 | 127689 |
| 2025-09-02 | 14.11 | $14.10 | 121581 |
| 2025-08-29 | 14.12 | $14.17 | 138222 |
| 2025-08-28 | 14.11 | $14.10 | 142236 |
| 2025-08-27 | 14.11 | $14.02 | 167000 |
| 2025-08-26 | 14.12 | $14.04 | 111929 |
| 2025-08-25 | 14.13 | $13.98 | 142700 |
| 2025-08-22 | 14.14 | $14.03 | 132043 |
| 2025-08-21 | 14.16 | $14.07 | 98089 |
| 2025-08-20 | 14.16 | $14.03 | 228751 |
| 2025-08-19 | 14.18 | $14.21 | 287638 |
| 2025-08-18 | 14.18 | $14.27 | 84431 |
| 2025-08-15 | 14.17 | $14.33 | 61616 |
| 2025-08-14 | 14.15 | $14.46 | 79000 |
| 2025-08-13 | 14.12 | $14.53 | 178022 |
| 2025-08-12 | 14.07 | $14.16 | 136917 |
| 2025-08-11 | 14.06 | $14.27 | 71200 |
| 2025-08-08 | 14.04 | $14.28 | 149800 |
| 2025-08-07 | 14.02 | $13.99 | 65718 |
| 2025-08-06 | 14.02 | $14.00 | 64699 |
| 2025-08-05 | 14.02 | $13.86 | 113600 |
| 2025-08-04 | 14.04 | $13.89 | 75640 |
| 2025-08-01 | 14.05 | $13.88 | 189778 |
| 2025-07-31 | 14.07 | $13.89 | 145507 |
| 2025-07-30 | 14.09 | $13.97 | 257500 |
| 2025-07-29 | 14.10 | $14.09 | 274135 |
| 2025-07-28 | 14.10 | $13.90 | 114700 |
| 2025-07-25 | 14.12 | $14.02 | 123223 |
| 2025-07-24 | 14.14 | $14.06 | 116300 |
| 2025-07-23 | 14.14 | $14.20 | 140370 |
| 2025-07-22 | 14.14 | $14.08 | 103062 |
| 2025-07-21 | 14.14 | $13.95 | 170339 |
| 2025-07-18 | 14.16 | $14.10 | 120200 |
| 2025-07-17 | 14.17 | $14.26 | 228947 |
| 2025-07-16 | 14.16 | $14.22 | 99223 |
| 2025-07-15 | 14.15 | $14.10 | 131435 |
| 2025-07-14 | 14.16 | $14.12 | 189323 |
| 2025-07-11 | 14.16 | $14.10 | 110356 |
| 2025-07-10 | 14.17 | $14.13 | 151245 |
| 2025-07-09 | 14.18 | $14.11 | 111456 |
| 2025-07-08 | 14.18 | $14.09 | 111932 |
| 2025-07-07 | 14.19 | $14.20 | 141993 |
| 2025-07-03 | 14.19 | $14.32 | 81426 |
| 2025-07-02 | 14.18 | $14.24 | 111836 |
| 2025-07-01 | 14.17 | $14.16 | 160200 |
| 2025-06-30 | 14.17 | $14.27 | 226338 |
| 2025-06-27 | 14.16 | $14.08 | 126045 |
| 2025-06-26 | 14.17 | $14.11 | 112057 |
| 2025-06-25 | 14.18 | $14.03 | 91103 |
| 2025-06-24 | 14.19 | $13.95 | 89108 |
| 2025-06-23 | 14.22 | $13.99 | 132019 |
| 2025-06-20 | 14.24 | $14.07 | 290575 |
| 2025-06-18 | 14.26 | $14.06 | 173953 |
| 2025-06-17 | 14.28 | $14.05 | 201100 |
| 2025-06-16 | 14.31 | $14.15 | 157000 |
| 2025-06-13 | 14.32 | $14.13 | 251700 |
| 2025-06-12 | 14.34 | $14.22 | 252516 |
| 2025-06-11 | 14.36 | $13.90 | 84000 |
| 2025-06-10 | 14.41 | $13.98 | 93322 |
| 2025-06-09 | 14.45 | $13.98 | 151542 |
| 2025-06-06 | 14.50 | $13.91 | 160162 |
| 2025-06-05 | 14.56 | $14.10 | 266860 |
| 2025-06-04 | 14.61 | $14.39 | 308765 |
| 2025-06-03 | 14.63 | $15.19 | 350600 |
| 2025-06-02 | 14.58 | $15.26 | 229007 |
| 2025-05-30 | 14.50 | $15.05 | 241100 |
| 2025-05-29 | 14.45 | $15.12 | 153986 |
| 2025-05-28 | 14.37 | $14.90 | 141122 |
| 2025-05-27 | 14.32 | $14.93 | 212632 |
| 2025-05-23 | 14.26 | $14.68 | 70143 |
| 2025-05-22 | 14.21 | $14.62 | 100148 |
| 2025-05-21 | 14.17 | $14.66 | 208900 |
| 2025-05-20 | 14.12 | $14.93 | 204718 |
| 2025-05-19 | 14.03 | $14.91 | 159900 |
| 2025-05-16 | 13.94 | $14.70 | 154342 |
| 2025-05-15 | 13.86 | $14.49 | 141527 |
| 2025-05-14 | 13.79 | $14.30 | 181896 |
| 2025-05-13 | 13.74 | $14.05 | 136811 |
| 2025-05-12 | 13.70 | $14.04 | 151301 |
| 2025-05-09 | 13.67 | $13.75 | 61434 |
| 2025-05-08 | 13.66 | $13.73 | 82222 |
| 2025-05-07 | 13.65 | $13.77 | 70022 |
| 2025-05-06 | 13.64 | $13.82 | 112445 |
| 2025-05-05 | 13.62 | $13.77 | 98904 |
| 2025-05-02 | 13.60 | $13.99 | 117024 |
| 2025-05-01 | 13.56 | $13.62 | 101453 |
| 2025-04-30 | 13.56 | $13.75 | 129415 |
| 2025-04-29 | 13.54 | $13.90 | 106158 |
| 2025-04-28 | 13.50 | $13.95 | 82800 |
| 2025-04-25 | 13.45 | $13.97 | 84600 |
| 2025-04-24 | 13.40 | $13.89 | 102661 |
| 2025-04-23 | 13.35 | $13.63 | 79900 |
| 2025-04-22 | 13.32 | $13.44 | 127900 |
| 2025-04-21 | 13.30 | $13.55 | 133046 |
| 2025-04-17 | 13.28 | $13.89 | 152200 |
| 2025-04-16 | 13.21 | $13.69 | 115079 |
| 2025-04-15 | 13.16 | $13.71 | 176672 |
| 2025-04-14 | 13.11 | $13.46 | 144922 |
| 2025-04-11 | 13.07 | $13.25 | 159289 |
| 2025-04-10 | 13.05 | $12.70 | 185522 |
| 2025-04-09 | 13.09 | $13.06 | 315009 |
| 2025-04-08 | 13.09 | $11.77 | 220384 |
| 2025-04-07 | 13.23 | $11.90 | 332000 |
| 2025-04-04 | 13.37 | $12.41 | 307330 |
| 2025-04-03 | 13.47 | $13.30 | 143159 |
| 2025-04-02 | 13.49 | $13.53 | 80523 |
| 2025-04-01 | 13.48 | $13.46 | 133669 |
| 2025-03-31 | 13.48 | $13.36 | 156542 |
| 2025-03-28 | 13.50 | $13.60 | 82123 |
| 2025-03-27 | 13.49 | $13.62 | 51921 |
| 2025-03-26 | 13.47 | $13.54 | 112700 |
| 2025-03-25 | 13.47 | $13.63 | 88109 |
| 2025-03-24 | 13.45 | $13.48 | 84500 |
| 2025-03-21 | 13.45 | $13.40 | 287000 |
| 2025-03-20 | 13.45 | $13.57 | 68813 |
| 2025-03-19 | 13.44 | $13.49 | 87500 |
| 2025-03-18 | 13.43 | $13.58 | 149620 |
| 2025-03-17 | 13.42 | $13.48 | 143225 |
| 2025-03-14 | 13.41 | $13.19 | 141400 |
| 2025-03-13 | 13.43 | $13.08 | 91200 |
| 2025-03-12 | 13.47 | $13.21 | 127909 |
| 2025-03-11 | 13.50 | $13.08 | 173701 |
| 2025-03-10 | 13.54 | $13.43 | 86829 |
| 2025-03-07 | 13.55 | $13.50 | 116695 |
| 2025-03-06 | 13.56 | $13.30 | 83600 |
| 2025-03-05 | 13.59 | $13.39 | 153137 |
| 2025-03-04 | 13.61 | $13.49 | 73427 |
| 2025-03-03 | 13.62 | $13.69 | 116849 |
| 2025-02-28 | 13.61 | $13.85 | 138484 |
| 2025-02-27 | 13.59 | $13.62 | 89308 |
| 2025-02-26 | 13.58 | $13.55 | 77618 |
| 2025-02-25 | 13.59 | $13.66 | 122900 |
| 2025-02-24 | 13.58 | $13.58 | 125716 |
| 2025-02-21 | 13.58 | $13.63 | 92348 |
| 2025-02-20 | 13.57 | $13.77 | 129100 |
| 2025-02-19 | 13.55 | $13.80 | 117233 |
| 2025-02-18 | 13.53 | $13.94 | 195479 |
| 2025-02-14 | 13.48 | $13.97 | 129509 |
| 2025-02-13 | 13.43 | $13.84 | 206243 |
| 2025-02-12 | 13.39 | $13.31 | 114659 |
| 2025-02-11 | 13.40 | $13.48 | 70934 |
| 2025-02-10 | 13.39 | $13.52 | 67805 |
| 2025-02-07 | 13.38 | $13.56 | 75725 |
| 2025-02-06 | 13.36 | $13.53 | 81770 |
| 2025-02-05 | 13.34 | $13.59 | 133342 |
| 2025-02-04 | 13.31 | $13.48 | 60124 |
| 2025-02-03 | 13.30 | $13.36 | 104434 |
| 2025-01-31 | 13.29 | $13.51 | 152281 |
| 2025-01-30 | 13.27 | $13.37 | 140307 |
| 2025-01-29 | 13.25 | $13.19 | 97543 |
| 2025-01-28 | 13.26 | $13.35 | 96254 |
| 2025-01-27 | 13.25 | $13.54 | 169277 |
| 2025-01-24 | 13.22 | $13.37 | 111922 |
| 2025-01-23 | 13.21 | $13.38 | 95828 |
| 2025-01-22 | 13.19 | $13.33 | 95629 |
| 2025-01-21 | 13.17 | $13.37 | 108700 |
| 2025-01-17 | 13.15 | $13.25 | 140533 |
| 2025-01-16 | 13.14 | $13.28 | 80405 |
| 2025-01-15 | 13.13 | $13.14 | 102104 |
| 2025-01-14 | 13.13 | $12.94 | 83930 |
| 2025-01-13 | 13.15 | $12.65 | 155530 |
| 2025-01-10 | 13.20 | $12.72 | 217500 |
| 2025-01-08 | 13.25 | $12.96 | 105069 |
| 2025-01-07 | 13.28 | $13.03 | 107945 |
| 2025-01-06 | 13.31 | $13.12 | 115730 |
| 2025-01-03 | 13.32 | $13.30 | 135401 |
| 2025-01-02 | 13.33 | $13.24 | 182315 |
| 2024-12-31 | 13.34 | $13.25 | 134727 |
| 2024-12-30 | 13.35 | $13.25 | 131986 |
| 2024-12-27 | 13.36 | $13.16 | 87711 |
| 2024-12-26 | 13.38 | $13.13 | 125200 |
| 2024-12-24 | 13.40 | $13.12 | 65748 |
| 2024-12-23 | 13.43 | $13.13 | 148943 |
| 2024-12-20 | 13.46 | $13.46 | 290646 |
| 2024-12-19 | 13.46 | $13.08 | 119100 |
| 2024-12-18 | 13.50 | $12.92 | 124919 |
| 2024-12-17 | 13.57 | $13.14 | 140500 |
| 2024-12-16 | 13.61 | $13.24 | 188522 |
| 2024-12-13 | 13.65 | $13.55 | 95253 |
| 2024-12-12 | 13.66 | $13.59 | 78803 |
| 2024-12-11 | 13.67 | $13.79 | 189844 |
| 2024-12-10 | 13.66 | $13.81 | 76600 |
| 2024-12-09 | 13.64 | $13.81 | 85021 |
| 2024-12-06 | 13.62 | $13.73 | 97702 |
| 2024-12-05 | 13.61 | $13.62 | 109535 |
| 2024-12-04 | 13.61 | $13.66 | 76952 |
| 2024-12-03 | 13.60 | $13.62 | 122800 |
| 2024-12-02 | 13.60 | $13.75 | 189500 |
| 2024-11-29 | 13.59 | $13.66 | 124101 |
| 2024-11-27 | 13.58 | $13.52 | 95008 |
| 2024-11-26 | 13.58 | $13.39 | 94089 |
| 2024-11-25 | 13.60 | $13.31 | 142330 |
| 2024-11-22 | 13.64 | $13.37 | 134400 |
| 2024-11-21 | 13.66 | $13.50 | 132938 |
| 2024-11-20 | 13.68 | $13.48 | 104010 |
| 2024-11-19 | 13.70 | $13.70 | 147742 |
| 2024-11-18 | 13.70 | $13.77 | 179889 |
| 2024-11-15 | 13.69 | $13.88 | 87252 |
| 2024-11-14 | 13.68 | $13.67 | 105718 |
| 2024-11-13 | 13.68 | $13.70 | 117209 |
| 2024-11-12 | 13.67 | $13.53 | 83216 |
| 2024-11-11 | 13.69 | $13.52 | 163305 |
| 2024-11-08 | 13.71 | $13.39 | 262435 |
| 2024-11-07 | 13.74 | $13.80 | 139503 |
| 2024-11-06 | 13.73 | $13.61 | 113309 |
| 2024-11-05 | 13.75 | $13.40 | 61618 |
| 2024-11-04 | 13.78 | $13.17 | 175450 |
| 2024-11-01 | 13.85 | $13.49 | 155843 |
| 2024-10-31 | 13.88 | $13.64 | 154265 |
| 2024-10-30 | 13.91 | $13.76 | 88154 |
| 2024-10-29 | 13.93 | $13.72 | 124315 |
| 2024-10-28 | 13.95 | $13.99 | 87964 |
| 2024-10-25 | 13.94 | $14.03 | 67669 |
| 2024-10-24 | 13.93 | $14.08 | 81300 |
| 2024-10-23 | 13.92 | $13.92 | 85600 |
| 2024-10-22 | 13.92 | $13.97 | 110224 |
| 2024-10-21 | 13.91 | $14.18 | 167421 |
| 2024-10-18 | 13.88 | $14.22 | 122125 |
| 2024-10-17 | 13.85 | $14.19 | 140705 |
| 2024-10-16 | 13.81 | $14.18 | 184200 |
| 2024-10-15 | 13.77 | $14.12 | 336800 |
| 2024-10-14 | 13.74 | $13.95 | 340600 |
| 2024-10-11 | 13.72 | $13.68 | 128700 |
| 2024-10-10 | 13.72 | $13.55 | 84083 |
| 2024-10-09 | 13.74 | $13.59 | 178337 |
| 2024-10-08 | 13.75 | $13.44 | 133138 |
| 2024-10-07 | 13.79 | $13.39 | 313060 |
| 2024-10-04 | 13.83 | $13.87 | 308017 |
| 2024-10-03 | 13.82 | $14.81 | 247445 |
| 2024-10-02 | 13.72 | $14.51 | 355032 |
| 2024-10-01 | 13.63 | $14.65 | 406320 |
| 2024-09-30 | 13.53 | $14.45 | 339110 |
| 2024-09-27 | 13.43 | $14.27 | 248198 |
| 2024-09-26 | 13.34 | $14.13 | 147918 |
| 2024-09-25 | 13.26 | $14.00 | 166800 |
| 2024-09-24 | 13.18 | $13.82 | 179200 |
| 2024-09-23 | 13.11 | $13.71 | 193109 |
| 2024-09-20 | 13.05 | $13.47 | 283207 |
| 2024-09-19 | 13.01 | $13.63 | 202937 |
| 2024-09-18 | 12.94 | $13.45 | 498900 |
| 2024-09-17 | 12.89 | $13.00 | 147600 |
| 2024-09-16 | 12.88 | $13.06 | 175740 |
| 2024-09-13 | 12.86 | $12.88 | 103806 |
| 2024-09-12 | 12.86 | $12.70 | 92333 |
| 2024-09-11 | 12.87 | $12.63 | 72937 |
| 2024-09-10 | 12.90 | $12.58 | 134015 |
| 2024-09-09 | 12.93 | $12.51 | 124552 |
| 2024-09-06 | 12.98 | $12.51 | 152600 |
| 2024-09-05 | 13.02 | $12.67 | 191722 |
| 2024-09-04 | 13.06 | $12.84 | 121778 |
| 2024-09-03 | 13.08 | $12.91 | 151053 |
| 2024-08-30 | 13.10 | $12.91 | 167513 |
| 2024-08-29 | 13.12 | $12.83 | 123400 |
| 2024-08-28 | 13.15 | $12.78 | 114256 |
| 2024-08-27 | 13.19 | $12.83 | 95246 |
| 2024-08-26 | 13.23 | $12.78 | 230696 |
| 2024-08-23 | 13.28 | $12.86 | 220720 |
| 2024-08-22 | 13.32 | $12.94 | 186990 |
| 2024-08-21 | 13.36 | $13.31 | 118200 |
| 2024-08-20 | 13.37 | $13.44 | 219000 |
| 2024-08-19 | 13.36 | $13.37 | 126603 |
| 2024-08-16 | 13.36 | $13.37 | 94429 |
| 2024-08-15 | 13.36 | $13.17 | 60800 |
| 2024-08-14 | 13.38 | $12.92 | 121931 |
| 2024-08-13 | 13.43 | $12.91 | 100000 |
| 2024-08-12 | 13.48 | $12.98 | 110911 |
| 2024-08-09 | 13.54 | $12.90 | 113379 |
| 2024-08-08 | 13.60 | $12.73 | 140488 |
| 2024-08-07 | 13.69 | $12.61 | 224100 |
| 2024-08-06 | 13.81 | $12.56 | 426702 |
| 2024-08-05 | 13.94 | $13.19 | 300400 |
| 2024-08-02 | 14.02 | $13.73 | 206300 |
| 2024-08-01 | 14.05 | $13.97 | 117647 |
| 2024-07-31 | 14.06 | $14.02 | 106795 |
| 2024-07-30 | 14.06 | $14.15 | 84745 |
| 2024-07-29 | 14.05 | $14.03 | 110236 |
| 2024-07-26 | 14.06 | $14.14 | 61308 |
| 2024-07-25 | 14.05 | $13.98 | 78300 |
| 2024-07-24 | 14.05 | $13.90 | 68033 |
| 2024-07-23 | 14.07 | $13.98 | 86063 |
| 2024-07-22 | 14.08 | $14.07 | 121221 |
| 2024-07-19 | 14.08 | $14.00 | 58013 |
| 2024-07-18 | 14.09 | $14.10 | 90700 |
| 2024-07-17 | 14.09 | $14.20 | 74642 |
| 2024-07-16 | 14.08 | $14.23 | 63655 |
| 2024-07-15 | 14.06 | $14.19 | 113741 |
| 2024-07-12 | 14.05 | $14.26 | 139170 |
| 2024-07-11 | 14.02 | $14.06 | 88854 |
| 2024-07-10 | 14.02 | $14.09 | 70933 |
| 2024-07-09 | 14.01 | $13.92 | 79968 |
| 2024-07-08 | 14.02 | $14.06 | 84366 |
| 2024-07-05 | 14.02 | $14.05 | 92167 |
| 2024-07-03 | 14.02 | $14.14 | 42747 |
| 2024-07-02 | 14.00 | $13.99 | 85434 |
| 2024-07-01 | 14.00 | $14.06 | 108068 |
| 2024-06-28 | 14.00 | $13.98 | 152214 |
| 2024-06-27 | 14.00 | $14.08 | 68400 |
| 2024-06-26 | 13.99 | $13.89 | 76400 |
| 2024-06-25 | 14.00 | $13.99 | 81539 |
| 2024-06-24 | 14.00 | $14.05 | 107810 |
| 2024-06-21 | 14.00 | $13.88 | 249600 |
| 2024-06-20 | 14.01 | $13.72 | 162947 |
| 2024-06-18 | 14.04 | $13.84 | 104272 |
| 2024-06-17 | 14.06 | $14.01 | 127918 |
| 2024-06-14 | 14.07 | $14.04 | 113072 |
| 2024-06-13 | 14.07 | $13.95 | 94052 |
| 2024-06-12 | 14.08 | $14.07 | 66210 |
| 2024-06-11 | 14.08 | $14.04 | 114674 |
| 2024-06-10 | 14.09 | $14.26 | 81632 |
| 2024-06-07 | 14.07 | $14.27 | 109631 |
| 2024-06-06 | 14.05 | $14.11 | 110758 |
| 2024-06-05 | 14.04 | $14.13 | 93800 |
| 2024-06-04 | 14.03 | $13.95 | 81951 |
| 2024-06-03 | 14.04 | $14.11 | 95100 |
| 2024-05-31 | 14.04 | $14.03 | 117400 |
| 2024-05-30 | 14.04 | $13.95 | 92139 |
| 2024-05-29 | 14.05 | $13.88 | 44524 |
| 2024-05-28 | 14.06 | $13.88 | 106100 |
| 2024-05-24 | 14.08 | $13.87 | 120019 |
| 2024-05-23 | 14.11 | $13.71 | 122586 |
| 2024-05-22 | 14.15 | $13.94 | 172675 |
| 2024-05-21 | 14.17 | $14.06 | 78408 |
| 2024-05-20 | 14.18 | $14.17 | 95883 |
| 2024-05-17 | 14.18 | $14.12 | 71471 |
| 2024-05-16 | 14.19 | $14.19 | 67660 |
| 2024-05-15 | 14.19 | $14.21 | 113513 |
| 2024-05-14 | 14.19 | $14.34 | 55163 |
| 2024-05-13 | 14.17 | $14.27 | 98854 |
| 2024-05-10 | 14.16 | $14.22 | 93682 |
| 2024-05-09 | 14.15 | $14.09 | 169450 |
| 2024-05-08 | 14.16 | $14.16 | 75421 |
| 2024-05-07 | 14.16 | $14.32 | 101209 |
| 2024-05-06 | 14.14 | $14.32 | 80600 |
| 2024-05-03 | 14.12 | $14.30 | 49735 |
| 2024-05-02 | 14.11 | $14.22 | 49806 |
| 2024-05-01 | 14.09 | $14.24 | 88113 |
| 2024-04-30 | 14.08 | $14.30 | 87742 |
| 2024-04-29 | 14.05 | $14.20 | 72335 |
| 2024-04-26 | 14.04 | $14.19 | 104426 |
| 2024-04-25 | 14.02 | $14.13 | 75300 |
| 2024-04-24 | 14.01 | $14.14 | 53441 |
| 2024-04-23 | 14.00 | $14.22 | 82000 |
| 2024-04-22 | 13.98 | $14.21 | 93068 |
| 2024-04-19 | 13.95 | $14.04 | 111036 |
| 2024-04-18 | 13.94 | $13.96 | 78900 |
| 2024-04-17 | 13.94 | $13.95 | 86454 |
| 2024-04-16 | 13.94 | $13.81 | 101547 |
| 2024-04-15 | 13.95 | $13.87 | 103095 |
| 2024-04-12 | 13.96 | $13.93 | 112200 |
| 2024-04-11 | 13.96 | $14.05 | 124710 |
| 2024-04-10 | 13.96 | $14.12 | 155704 |
| 2024-04-09 | 13.94 | $13.94 | 65000 |
| 2024-04-08 | 13.94 | $13.85 | 81230 |
| 2024-04-05 | 13.95 | $13.86 | 81594 |
| 2024-04-04 | 13.96 | $13.78 | 98503 |
| 2024-04-03 | 13.97 | $13.92 | 86700 |
| 2024-04-02 | 13.98 | $13.84 | 157000 |
| 2024-04-01 | 13.99 | $14.03 | 140602 |
| 2024-03-28 | 13.99 | $14.23 | 160200 |
| 2024-03-27 | 13.97 | $14.15 | 146496 |
| 2024-03-26 | 13.95 | $13.96 | 89608 |
| 2024-03-25 | 13.95 | $13.84 | 118702 |
| 2024-03-22 | 13.96 | $13.79 | 126632 |
| 2024-03-21 | 13.97 | $13.94 | 92541 |
| 2024-03-20 | 13.98 | $13.87 | 95676 |
| 2024-03-19 | 13.99 | $13.90 | 148408 |
| 2024-03-18 | 14.00 | $13.96 | 82262 |
| 2024-03-15 | 14.00 | $13.92 | 143093 |
| 2024-03-14 | 14.01 | $13.83 | 117956 |
| 2024-03-13 | 14.03 | $14.18 | 78657 |
| 2024-03-12 | 14.01 | $14.12 | 94200 |
| 2024-03-11 | 14.00 | $14.01 | 121950 |
| 2024-03-08 | 14.00 | $14.06 | 106933 |
| 2024-03-07 | 14.00 | $13.90 | 106909 |
| 2024-03-06 | 14.01 | $13.82 | 89100 |
| 2024-03-05 | 14.02 | $13.63 | 95900 |
| 2024-03-04 | 14.07 | $13.68 | 136000 |
| 2024-03-01 | 14.11 | $13.76 | 147237 |
| 2024-02-29 | 14.14 | $13.76 | 214015 |
| 2024-02-28 | 14.18 | $13.88 | 163895 |
| 2024-02-27 | 14.22 | $14.21 | 100003 |
| 2024-02-26 | 14.22 | $14.20 | 105742 |
| 2024-02-23 | 14.22 | $14.28 | 99231 |
| 2024-02-22 | 14.21 | $14.36 | 734344 |
| 2024-02-21 | 14.20 | $14.64 | 675305 |
| 2024-02-20 | 14.15 | $14.17 | 161615 |
| 2024-02-16 | 14.15 | $14.50 | 772172 |
| 2024-02-15 | 14.11 | $14.24 | 465602 |
| 2024-02-14 | 14.10 | $13.85 | 152211 |
| 2024-02-13 | 14.12 | $13.72 | 169480 |
| 2024-02-12 | 14.16 | $13.97 | 154900 |
| 2024-02-09 | 14.18 | $13.87 | 228846 |
| 2024-02-08 | 14.22 | $13.62 | 167708 |
| 2024-02-07 | 14.28 | $13.48 | 414500 |
| 2024-02-06 | 14.36 | $13.96 | 122404 |
| 2024-02-05 | 14.41 | $14.02 | 146600 |
| 2024-02-02 | 14.45 | $14.08 | 183200 |
| 2024-02-01 | 14.49 | $14.09 | 329300 |
| 2024-01-31 | 14.53 | $14.41 | 321500 |
| 2024-01-30 | 14.54 | $14.69 | 171900 |
| 2024-01-29 | 14.52 | $14.73 | 255254 |
| 2024-01-26 | 14.50 | $14.49 | 121933 |
| 2024-01-25 | 14.50 | $14.46 | 132400 |
| 2024-01-24 | 14.51 | $14.45 | 147200 |
| 2024-01-23 | 14.52 | $14.47 | 172292 |
| 2024-01-22 | 14.52 | $14.47 | 149011 |
| 2024-01-19 | 14.53 | $14.50 | 148420 |
| 2024-01-18 | 14.53 | $14.47 | 165028 |
| 2024-01-17 | 14.53 | $14.53 | 197326 |
| 2024-01-16 | 14.53 | $14.67 | 190900 |
| 2024-01-12 | 14.52 | $14.75 | 197264 |
| 2024-01-11 | 14.50 | $14.76 | 178341 |
| 2024-01-10 | 14.47 | $14.77 | 149053 |
| 2024-01-09 | 14.44 | $14.85 | 127400 |
| 2024-01-08 | 14.39 | $14.96 | 195680 |
| 2024-01-05 | 14.33 | $14.82 | 129527 |
| 2024-01-04 | 14.28 | $14.81 | 267081 |
| 2024-01-03 | 14.23 | $14.41 | 175415 |
| 2024-01-02 | 14.21 | $14.24 | 163250 |
| 2023-12-29 | 14.20 | $14.15 | 228900 |
| 2023-12-28 | 14.21 | $14.19 | 175800 |
| 2023-12-27 | 14.21 | $14.21 | 226164 |
| 2023-12-26 | 14.21 | $14.30 | 221536 |
| 2023-12-22 | 14.20 | $14.15 | 159299 |
| 2023-12-21 | 14.21 | $14.07 | 157200 |
| 2023-12-20 | 14.22 | $14.09 | 156089 |
| 2023-12-19 | 14.24 | $14.27 | 285634 |
| 2023-12-18 | 14.23 | $14.27 | 228512 |
| 2023-12-15 | 14.23 | $14.43 | 376982 |
| 2023-12-14 | 14.21 | $14.30 | 227532 |
| 2023-12-13 | 14.20 | $14.39 | 337514 |
| 2023-12-12 | 14.18 | $13.98 | 115220 |
| 2023-12-11 | 14.20 | $14.00 | 149000 |
| 2023-12-08 | 14.22 | $14.21 | 182837 |
| 2023-12-07 | 14.22 | $14.11 | 261508 |
| 2023-12-06 | 14.24 | $13.65 | 152100 |
| 2023-12-05 | 14.30 | $13.74 | 211956 |
| 2023-12-04 | 14.36 | $13.83 | 253950 |
| 2023-12-01 | 14.41 | $14.47 | 349104 |
| 2023-11-30 | 14.41 | $14.37 | 248400 |
| 2023-11-29 | 14.41 | $14.46 | 307152 |
| 2023-11-28 | 14.41 | $14.70 | 637151 |
| 2023-11-27 | 14.37 | $14.73 | 135835 |
| 2023-11-24 | 14.34 | $14.83 | 108700 |
| 2023-11-22 | 14.28 | $14.72 | 128742 |
| 2023-11-21 | 14.24 | $14.66 | 152863 |
| 2023-11-20 | 14.19 | $14.75 | 134300 |
| 2023-11-17 | 14.14 | $14.75 | 169325 |
| 2023-11-16 | 14.07 | $14.75 | 143300 |
| 2023-11-15 | 14.00 | $14.78 | 132756 |
| 2023-11-14 | 13.92 | $14.70 | 164542 |
| 2023-11-13 | 13.84 | $14.57 | 96516 |
| 2023-11-10 | 13.76 | $14.51 | 79140 |
| 2023-11-09 | 13.68 | $14.50 | 106535 |
| 2023-11-08 | 13.59 | $14.59 | 133939 |
| 2023-11-07 | 13.49 | $14.39 | 216100 |
| 2023-11-06 | 13.39 | $14.72 | 224600 |
| 2023-11-03 | 13.25 | $14.86 | 296574 |
| 2023-11-02 | 13.08 | $14.30 | 408131 |
| 2023-11-01 | 12.96 | $13.74 | 195200 |
| 2023-10-31 | 12.87 | $13.40 | 242802 |
| 2023-10-30 | 12.82 | $13.38 | 168392 |
| 2023-10-27 | 12.76 | $13.19 | 157232 |
| 2023-10-26 | 12.71 | $13.25 | 175800 |
| 2023-10-25 | 12.66 | $12.90 | 198612 |
| 2023-10-24 | 12.63 | $12.91 | 238905 |
| 2023-10-23 | 12.60 | $12.25 | 78434 |
| 2023-10-20 | 12.64 | $12.38 | 80136 |
| 2023-10-19 | 12.67 | $12.48 | 67583 |
| 2023-10-18 | 12.69 | $12.65 | 105718 |
| 2023-10-17 | 12.69 | $12.80 | 108974 |
| 2023-10-16 | 12.68 | $12.75 | 139600 |
| 2023-10-13 | 12.67 | $12.59 | 71543 |
| 2023-10-12 | 12.68 | $12.60 | 122887 |
| 2023-10-11 | 12.69 | $12.70 | 109648 |
| 2023-10-10 | 12.69 | $12.58 | 79780 |
| 2023-10-09 | 12.70 | $12.68 | 69587 |
| 2023-10-06 | 12.70 | $12.61 | 75287 |
| 2023-10-05 | 12.71 | $12.54 | 106436 |
| 2023-10-04 | 12.73 | $12.48 | 95410 |
| 2023-10-03 | 12.75 | $12.47 | 206617 |
| 2023-10-02 | 12.78 | $12.67 | 149233 |
| 2023-09-29 | 12.79 | $12.74 | 123300 |
| 2023-09-28 | 12.80 | $12.79 | 67800 |
| 2023-09-27 | 12.80 | $12.70 | 60915 |
| 2023-09-26 | 12.81 | $12.62 | 69103 |
| 2023-09-25 | 12.83 | $12.76 | 56021 |
| 2023-09-22 | 12.84 | $12.74 | 57526 |
| 2023-09-21 | 12.85 | $12.68 | 99403 |
| 2023-09-20 | 12.86 | $12.85 | 86213 |
| 2023-09-19 | 12.87 | $12.98 | 100447 |
| 2023-09-18 | 12.85 | $12.99 | 97431 |
| 2023-09-15 | 12.84 | $12.98 | 134143 |
| 2023-09-14 | 12.82 | $12.97 | 44914 |
| 2023-09-13 | 12.81 | $12.85 | 91597 |
| 2023-09-12 | 12.80 | $12.78 | 71042 |
| 2023-09-11 | 12.81 | $12.68 | 76163 |
| 2023-09-08 | 12.82 | $12.64 | 85600 |
| 2023-09-07 | 12.84 | $12.57 | 69008 |
| 2023-09-06 | 12.87 | $12.60 | 131728 |
| 2023-09-05 | 12.90 | $12.92 | 160129 |
| 2023-09-01 | 12.89 | $13.00 | 129097 |
| 2023-08-31 | 12.88 | $12.86 | 125813 |
| 2023-08-30 | 12.88 | $12.81 | 61900 |
| 2023-08-29 | 12.89 | $12.75 | 87334 |
| 2023-08-28 | 12.91 | $12.66 | 97500 |
| 2023-08-25 | 12.93 | $12.64 | 100800 |
| 2023-08-24 | 12.96 | $12.65 | 93900 |
| 2023-08-23 | 13.00 | $12.65 | 118823 |
| 2023-08-22 | 13.03 | $12.51 | 182900 |
| 2023-08-21 | 13.09 | $12.79 | 122641 |
| 2023-08-18 | 13.12 | $12.79 | 113953 |
| 2023-08-17 | 13.15 | $12.72 | 111670 |
| 2023-08-16 | 13.20 | $12.81 | 61778 |
| 2023-08-15 | 13.24 | $12.81 | 104837 |
| 2023-08-14 | 13.28 | $12.98 | 92333 |
| 2023-08-11 | 13.32 | $12.94 | 254636 |
| 2023-08-10 | 13.36 | $13.08 | 76015 |
| 2023-08-09 | 13.39 | $13.13 | 137100 |
| 2023-08-08 | 13.41 | $13.35 | 94539 |
| 2023-08-07 | 13.42 | $13.34 | 77221 |
| 2023-08-04 | 13.43 | $13.30 | 53315 |
| 2023-08-03 | 13.44 | $13.21 | 109400 |
| 2023-08-02 | 13.46 | $13.46 | 139186 |
| 2023-08-01 | 13.46 | $13.55 | 114032 |
| 2023-07-31 | 13.46 | $13.66 | 169657 |
| 2023-07-28 | 13.43 | $13.60 | 124508 |
| 2023-07-27 | 13.42 | $13.64 | 98556 |
| 2023-07-26 | 13.39 | $13.66 | 94640 |
| 2023-07-25 | 13.37 | $13.54 | 405800 |
| 2023-07-24 | 13.35 | $13.50 | 93539 |
| 2023-07-21 | 13.33 | $13.46 | 73900 |
| 2023-07-20 | 13.32 | $13.39 | 127524 |
| 2023-07-19 | 13.31 | $13.69 | 146597 |
| 2023-07-18 | 13.27 | $13.69 | 121100 |
| 2023-07-17 | 13.22 | $13.63 | 138112 |
| 2023-07-14 | 13.18 | $13.58 | 97953 |
| 2023-07-13 | 13.14 | $13.55 | 85626 |
| 2023-07-12 | 13.10 | $13.44 | 78022 |
| 2023-07-11 | 13.06 | $13.34 | 114036 |
| 2023-07-10 | 13.03 | $13.32 | 81600 |
| 2023-07-07 | 13.00 | $13.14 | 76342 |
| 2023-07-06 | 12.99 | $13.07 | 111394 |
| 2023-07-05 | 12.98 | $13.19 | 81358 |
| 2023-07-03 | 12.96 | $13.17 | 90235 |
| 2023-06-30 | 12.93 | $13.04 | 151442 |
| 2023-06-29 | 12.92 | $12.93 | 52300 |
| 2023-06-28 | 12.92 | $12.80 | 69282 |
| 2023-06-27 | 12.93 | $12.74 | 78101 |
| 2023-06-26 | 12.95 | $12.68 | 71839 |
| 2023-06-23 | 12.98 | $12.61 | 118566 |
| 2023-06-22 | 13.02 | $12.70 | 122468 |
| 2023-06-21 | 13.06 | $12.86 | 115584 |
| 2023-06-20 | 13.08 | $12.98 | 96667 |
| 2023-06-16 | 13.09 | $13.09 | 360223 |
| 2023-06-15 | 13.09 | $13.34 | 115010 |
| 2023-06-14 | 13.06 | $13.13 | 91397 |
| 2023-06-13 | 13.05 | $13.28 | 102527 |
| 2023-06-12 | 13.03 | $13.20 | 161192 |
| 2023-06-09 | 13.01 | $12.87 | 73453 |
| 2023-06-08 | 13.03 | $13.10 | 54302 |
| 2023-06-07 | 13.02 | $13.06 | 83802 |
| 2023-06-06 | 13.01 | $12.88 | 50809 |
| 2023-06-05 | 13.03 | $12.85 | 115752 |
| 2023-06-02 | 13.05 | $12.85 | 136686 |
| 2023-06-01 | 13.07 | $13.07 | 133400 |
| 2023-05-31 | 13.07 | $12.82 | 131384 |
| 2023-05-30 | 13.09 | $13.06 | 100948 |
| 2023-05-26 | 13.10 | $13.01 | 90831 |
| 2023-05-25 | 13.11 | $12.80 | 86633 |
| 2023-05-24 | 13.14 | $12.84 | 63887 |
| 2023-05-23 | 13.17 | $12.97 | 76349 |
| 2023-05-22 | 13.19 | $13.06 | 92716 |
| 2023-05-19 | 13.21 | $13.10 | 68803 |
| 2023-05-18 | 13.22 | $13.08 | 82714 |
| 2023-05-17 | 13.23 | $13.02 | 76400 |
| 2023-05-16 | 13.25 | $12.81 | 96216 |
| 2023-05-15 | 13.30 | $13.02 | 92095 |
| 2023-05-12 | 13.33 | $12.86 | 97312 |
| 2023-05-11 | 13.38 | $12.87 | 171062 |
| 2023-05-10 | 13.43 | $13.45 | 82510 |
| 2023-05-09 | 13.43 | $13.31 | 103765 |
| 2023-05-08 | 13.45 | $13.53 | 76741 |
| 2023-05-05 | 13.44 | $13.55 | 113193 |
| 2023-05-04 | 13.42 | $13.14 | 105767 |
| 2023-05-03 | 13.45 | $13.32 | 92200 |
| 2023-05-02 | 13.47 | $13.56 | 268392 |
| 2023-05-01 | 13.46 | $13.88 | 110004 |
| 2023-04-28 | 13.41 | $13.81 | 122542 |
| 2023-04-27 | 13.37 | $13.58 | 84200 |
| 2023-04-26 | 13.35 | $13.40 | 92500 |
| 2023-04-25 | 13.35 | $13.36 | 56300 |
| 2023-04-24 | 13.34 | $13.41 | 56202 |
| 2023-04-21 | 13.34 | $13.36 | 72208 |
| 2023-04-20 | 13.34 | $13.33 | 116044 |
| 2023-04-19 | 13.34 | $13.63 | 94758 |
| 2023-04-18 | 13.31 | $13.67 | 101226 |
| 2023-04-17 | 13.27 | $13.69 | 86188 |
| 2023-04-14 | 13.22 | $13.56 | 64654 |
| 2023-04-13 | 13.19 | $13.57 | 83567 |
| 2023-04-12 | 13.15 | $13.25 | 70725 |
| 2023-04-11 | 13.14 | $13.16 | 101706 |
| 2023-04-10 | 13.13 | $13.04 | 53350 |
| 2023-04-06 | 13.14 | $13.07 | 84914 |
| 2023-04-05 | 13.15 | $13.02 | 85633 |
| 2023-04-04 | 13.16 | $13.15 | 55513 |
| 2023-04-03 | 13.17 | $13.22 | 113218 |
| 2023-03-31 | 13.16 | $13.25 | 104320 |
| 2023-03-30 | 13.15 | $13.14 | 73200 |
| 2023-03-29 | 13.15 | $13.19 | 97102 |
| 2023-03-28 | 13.15 | $13.04 | 34045 |
| 2023-03-27 | 13.16 | $13.00 | 85214 |
| 2023-03-24 | 13.18 | $12.97 | 118514 |
| 2023-03-23 | 13.20 | $12.85 | 118824 |
| 2023-03-22 | 13.24 | $12.86 | 76601 |
| 2023-03-21 | 13.27 | $12.99 | 177509 |
| 2023-03-20 | 13.30 | $12.75 | 156634 |
| 2023-03-17 | 13.36 | $12.79 | 229940 |
| 2023-03-16 | 13.42 | $13.04 | 293814 |
| 2023-03-15 | 13.46 | $13.02 | 215819 |
| 2023-03-14 | 13.51 | $13.02 | 138189 |
| 2023-03-13 | 13.56 | $12.61 | 314958 |
| 2023-03-10 | 13.66 | $12.48 | 359541 |
| 2023-03-09 | 13.79 | $13.37 | 163619 |
| 2023-03-08 | 13.83 | $13.91 | 125968 |
| 2023-03-07 | 13.82 | $13.64 | 79500 |
| 2023-03-06 | 13.84 | $13.66 | 204129 |
| 2023-03-03 | 13.86 | $13.71 | 95441 |
| 2023-03-02 | 13.88 | $13.76 | 171119 |
| 2023-03-01 | 13.89 | $13.91 | 204400 |
| 2023-02-28 | 13.89 | $14.05 | 190838 |
| 2023-02-27 | 13.87 | $13.99 | 148600 |
| 2023-02-24 | 13.86 | $13.90 | 113103 |
| 2023-02-23 | 13.85 | $13.90 | 94445 |
| 2023-02-22 | 13.85 | $13.80 | 62008 |
| 2023-02-21 | 13.85 | $13.78 | 102849 |
| 2023-02-17 | 13.86 | $14.08 | 121001 |
| 2023-02-16 | 13.83 | $13.91 | 83744 |
| 2023-02-15 | 13.83 | $14.00 | 126556 |
| 2023-02-14 | 13.81 | $13.99 | 153427 |
| 2023-02-13 | 13.79 | $14.06 | 147840 |
| 2023-02-10 | 13.76 | $14.06 | 92401 |
| 2023-02-09 | 13.73 | $13.94 | 95126 |
| 2023-02-08 | 13.71 | $14.03 | 83400 |
| 2023-02-07 | 13.67 | $14.14 | 97166 |
| 2023-02-06 | 13.62 | $13.94 | 104711 |
| 2023-02-03 | 13.59 | $14.01 | 139000 |
| 2023-02-02 | 13.55 | $14.44 | 313822 |
| 2023-02-01 | 13.45 | $13.72 | 290700 |
| 2023-01-31 | 13.42 | $13.60 | 109178 |
| 2023-01-30 | 13.40 | $13.48 | 94063 |
| 2023-01-27 | 13.40 | $13.66 | 114752 |
| 2023-01-26 | 13.37 | $13.48 | 60326 |
| 2023-01-25 | 13.36 | $13.38 | 90578 |
| 2023-01-24 | 13.36 | $13.46 | 82500 |
| 2023-01-23 | 13.34 | $13.57 | 96700 |
| 2023-01-20 | 13.32 | $13.46 | 55118 |
| 2023-01-19 | 13.31 | $13.36 | 104500 |
| 2023-01-18 | 13.30 | $13.73 | 120775 |
| 2023-01-17 | 13.25 | $13.84 | 181545 |
| 2023-01-13 | 13.19 | $13.74 | 80057 |
| 2023-01-12 | 13.14 | $13.65 | 110619 |
| 2023-01-11 | 13.08 | $13.40 | 104029 |
| 2023-01-10 | 13.05 | $13.06 | 71840 |
| 2023-01-09 | 13.05 | $13.07 | 54647 |
| 2023-01-06 | 13.04 | $12.96 | 75000 |
| 2023-01-05 | 13.05 | $12.80 | 56526 |
| 2023-01-04 | 13.08 | $13.05 | 72437 |
| 2023-01-03 | 13.08 | $12.95 | 80700 |
| 2022-12-30 | 13.10 | $12.91 | 108400 |
| 2022-12-29 | 13.12 | $12.94 | 87646 |
| 2022-12-28 | 13.13 | $12.71 | 101249 |
| 2022-12-27 | 13.18 | $12.70 | 131464 |
| 2022-12-23 | 13.23 | $12.84 | 95234 |
| 2022-12-22 | 13.27 | $12.69 | 68017 |
| 2022-12-21 | 13.33 | $12.76 | 86900 |
| 2022-12-20 | 13.39 | $12.63 | 102646 |
| 2022-12-19 | 13.47 | $12.76 | 98939 |
| 2022-12-16 | 13.55 | $13.10 | 165031 |
| 2022-12-15 | 13.59 | $13.17 | 160500 |
| 2022-12-14 | 13.64 | $13.41 | 99800 |
| 2022-12-13 | 13.66 | $13.57 | 136900 |
| 2022-12-12 | 13.67 | $13.35 | 78747 |
| 2022-12-09 | 13.70 | $13.48 | 100752 |
| 2022-12-08 | 13.73 | $13.45 | 76024 |
| 2022-12-07 | 13.76 | $13.42 | 103378 |
| 2022-12-06 | 13.79 | $13.28 | 106025 |
| 2022-12-05 | 13.85 | $13.52 | 172248 |
| 2022-12-02 | 13.88 | $14.05 | 169319 |
| 2022-12-01 | 13.86 | $14.12 | 244469 |
| 2022-11-30 | 13.84 | $13.99 | 119200 |
| 2022-11-29 | 13.82 | $14.01 | 80700 |
| 2022-11-28 | 13.80 | $14.06 | 140200 |
| 2022-11-25 | 13.77 | $14.29 | 236000 |
| 2022-11-23 | 13.72 | $14.06 | 87900 |
| 2022-11-22 | 13.68 | $14.01 | 67642 |
| 2022-11-21 | 13.65 | $14.00 | 83433 |
| 2022-11-18 | 13.61 | $13.90 | 87200 |
| 2022-11-17 | 13.58 | $13.90 | 122900 |
| 2022-11-16 | 13.55 | $13.97 | 129840 |
| 2022-11-15 | 13.50 | $13.89 | 115959 |
| 2022-11-14 | 13.46 | $13.78 | 143962 |
| 2022-11-11 | 13.43 | $14.07 | 146000 |
| 2022-11-10 | 13.36 | $14.16 | 105533 |
| 2022-11-09 | 13.28 | $13.95 | 175363 |
| 2022-11-08 | 13.21 | $14.13 | 146414 |
| 2022-11-07 | 13.11 | $14.32 | 269318 |
| 2022-11-04 | 12.98 | $13.94 | 144300 |
| 2022-11-03 | 12.88 | $13.84 | 146655 |
| 2022-11-02 | 12.78 | $13.66 | 257323 |
| 2022-11-01 | 12.69 | $12.99 | 91719 |
| 2022-10-31 | 12.66 | $12.90 | 126200 |
| 2022-10-28 | 12.63 | $13.05 | 93062 |
| 2022-10-27 | 12.59 | $12.78 | 80055 |
| 2022-10-26 | 12.57 | $12.91 | 95920 |
| 2022-10-25 | 12.53 | $12.86 | 106691 |
| 2022-10-24 | 12.50 | $12.51 | 74400 |
| 2022-10-21 | 12.50 | $12.34 | 54936 |
| 2022-10-20 | 12.52 | $12.32 | 91560 |
| 2022-10-19 | 12.54 | $12.32 | 93274 |
| 2022-10-18 | 12.56 | $12.51 | 105600 |
| 2022-10-17 | 12.56 | $12.39 | 104910 |
| 2022-10-14 | 12.58 | $12.23 | 82740 |
| 2022-10-13 | 12.62 | $12.07 | 158977 |
| 2022-10-12 | 12.68 | $11.97 | 351242 |
| 2022-10-11 | 12.75 | $11.87 | 408335 |
| 2022-10-10 | 12.84 | $11.88 | 79973 |
| 2022-10-07 | 12.95 | $12.08 | 269262 |
| 2022-10-06 | 13.04 | $12.19 | 281969 |
| 2022-10-05 | 13.13 | $12.69 | 125153 |
| 2022-10-04 | 13.17 | $12.93 | 245559 |
| 2022-10-03 | 13.20 | $12.24 | 130770 |
| 2022-09-30 | 13.30 | $12.10 | 158374 |
| 2022-09-29 | 13.42 | $11.96 | 187998 |
| 2022-09-28 | 13.58 | $12.57 | 166600 |
| 2022-09-27 | 13.68 | $12.22 | 163000 |
| 2022-09-26 | 13.84 | $12.30 | 234000 |
| 2022-09-23 | 14.00 | $12.83 | 191421 |
| 2022-09-22 | 14.12 | $13.26 | 111826 |
| 2022-09-21 | 14.21 | $13.62 | 81042 |
| 2022-09-20 | 14.28 | $13.87 | 61502 |
| 2022-09-19 | 14.32 | $14.03 | 59292 |
| 2022-09-16 | 14.35 | $14.05 | 114616 |
| 2022-09-15 | 14.38 | $13.99 | 51011 |
| 2022-09-14 | 14.42 | $13.98 | 61715 |
| 2022-09-13 | 14.47 | $14.00 | 57746 |
| 2022-09-12 | 14.52 | $14.32 | 71800 |
| 2022-09-09 | 14.54 | $14.28 | 45100 |
| 2022-09-08 | 14.56 | $14.24 | 55031 |
| 2022-09-07 | 14.60 | $14.21 | 69705 |
| 2022-09-06 | 14.64 | $14.06 | 58803 |
| 2022-09-02 | 14.70 | $14.05 | 52531 |
| 2022-09-01 | 14.77 | $14.11 | 70346 |
| 2022-08-31 | 14.84 | $14.36 | 58000 |
| 2022-08-30 | 14.89 | $14.29 | 53400 |
| 2022-08-29 | 14.95 | $14.53 | 82529 |
| 2022-08-26 | 14.99 | $14.57 | 65548 |
| 2022-08-25 | 15.04 | $14.67 | 46134 |
| 2022-08-24 | 15.08 | $14.72 | 65440 |
| 2022-08-23 | 15.11 | $14.74 | 91700 |
| 2022-08-22 | 15.15 | $14.77 | 116605 |
| 2022-08-19 | 15.19 | $15.35 | 102047 |
| 2022-08-18 | 15.18 | $15.62 | 75609 |
| 2022-08-17 | 15.13 | $15.49 | 83800 |
| 2022-08-16 | 15.09 | $15.77 | 80304 |
| 2022-08-15 | 15.02 | $15.74 | 90920 |
| 2022-08-12 | 14.95 | $15.75 | 162621 |
| 2022-08-11 | 14.86 | $15.29 | 90389 |
| 2022-08-10 | 14.82 | $15.36 | 74301 |
| 2022-08-09 | 14.76 | $15.22 | 70100 |
| 2022-08-08 | 14.71 | $15.05 | 86700 |
| 2022-08-05 | 14.68 | $14.98 | 82002 |
| 2022-08-04 | 14.64 | $15.09 | 104576 |
| 2022-08-03 | 14.60 | $14.87 | 107200 |
| 2022-08-02 | 14.57 | $14.74 | 91468 |
| 2022-08-01 | 14.55 | $14.80 | 94821 |
| 2022-07-29 | 14.53 | $14.79 | 129442 |
| 2022-07-28 | 14.50 | $14.90 | 82645 |
| 2022-07-27 | 14.46 | $14.83 | 85600 |
| 2022-07-26 | 14.42 | $14.60 | 27506 |
| 2022-07-25 | 14.40 | $14.51 | 80832 |
| 2022-07-22 | 14.38 | $14.56 | 80025 |
| 2022-07-21 | 14.37 | $14.67 | 48637 |
| 2022-07-20 | 14.33 | $14.74 | 82283 |
| 2022-07-19 | 14.29 | $14.77 | 85943 |
| 2022-07-18 | 14.24 | $14.46 | 82175 |
| 2022-07-15 | 14.22 | $14.40 | 84544 |
| 2022-07-14 | 14.20 | $14.18 | 73800 |
| 2022-07-13 | 14.20 | $14.35 | 51546 |
| 2022-07-12 | 14.18 | $14.33 | 53300 |
| 2022-07-11 | 14.17 | $14.39 | 68215 |
| 2022-07-08 | 14.15 | $14.66 | 87800 |
| 2022-07-07 | 14.09 | $14.49 | 76800 |
| 2022-07-06 | 14.05 | $14.12 | 97857 |
| 2022-07-05 | 14.04 | $14.28 | 159338 |
| 2022-07-01 | 14.02 | $14.49 | 182314 |
| 2022-06-30 | 13.97 | $14.08 | 125200 |
| 2022-06-29 | 13.96 | $13.90 | 106100 |
| 2022-06-28 | 13.96 | $14.04 | 147300 |
| 2022-06-27 | 13.95 | $14.02 | 114246 |
| 2022-06-24 | 13.95 | $13.83 | 139800 |
| 2022-06-23 | 13.96 | $13.26 | 87156 |
| 2022-06-22 | 14.03 | $13.32 | 110816 |
| 2022-06-21 | 14.11 | $13.35 | 170110 |
| 2022-06-17 | 14.19 | $13.11 | 614800 |
| 2022-06-16 | 14.30 | $12.77 | 317434 |
| 2022-06-15 | 14.46 | $13.19 | 291725 |
| 2022-06-14 | 14.59 | $12.93 | 611507 |
| 2022-06-13 | 14.77 | $13.46 | 304966 |
| 2022-06-10 | 14.91 | $14.43 | 157805 |
| 2022-06-09 | 14.96 | $14.44 | 95200 |
| 2022-06-08 | 15.01 | $14.61 | 85361 |
| 2022-06-07 | 15.06 | $14.87 | 136046 |
| 2022-06-06 | 15.07 | $14.73 | 91900 |
| 2022-06-03 | 15.11 | $14.79 | 166028 |
| 2022-06-02 | 15.15 | $15.24 | 126269 |
| 2022-06-01 | 15.13 | $15.23 | 86100 |
| 2022-05-31 | 15.12 | $15.23 | 127700 |
| 2022-05-27 | 15.11 | $15.19 | 99800 |
| 2022-05-26 | 15.11 | $14.93 | 131700 |
| 2022-05-25 | 15.12 | $14.72 | 109344 |
| 2022-05-24 | 15.17 | $14.56 | 122385 |
| 2022-05-23 | 15.23 | $14.91 | 153300 |
| 2022-05-20 | 15.26 | $14.61 | 111428 |
| 2022-05-19 | 15.33 | $14.91 | 126423 |
| 2022-05-18 | 15.38 | $15.09 | 82208 |
| 2022-05-17 | 15.41 | $15.30 | 74675 |
| 2022-05-16 | 15.42 | $15.09 | 110026 |
| 2022-05-13 | 15.45 | $14.57 | 120865 |
| 2022-05-12 | 15.55 | $14.46 | 215300 |
| 2022-05-11 | 15.66 | $14.82 | 124761 |
| 2022-05-10 | 15.75 | $15.18 | 130910 |
| 2022-05-09 | 15.81 | $15.10 | 144387 |
| 2022-05-06 | 15.89 | $15.73 | 73140 |
| 2022-05-05 | 15.90 | $15.60 | 63600 |
| 2022-05-04 | 15.93 | $16.01 | 59341 |
| 2022-05-03 | 15.93 | $15.65 | 59354 |
| 2022-05-02 | 15.95 | $15.24 | 126114 |
| 2022-04-29 | 16.03 | $15.54 | 124010 |
| 2022-04-28 | 16.08 | $15.84 | 103536 |
| 2022-04-27 | 16.11 | $15.90 | 93100 |
| 2022-04-26 | 16.13 | $15.60 | 121718 |
| 2022-04-25 | 16.18 | $16.21 | 76221 |
| 2022-04-22 | 16.18 | $16.15 | 121723 |
| 2022-04-21 | 16.19 | $16.59 | 92500 |
| 2022-04-20 | 16.14 | $16.64 | 90014 |
| 2022-04-19 | 16.09 | $16.73 | 90500 |
| 2022-04-18 | 16.02 | $16.42 | 134529 |
| 2022-04-14 | 15.98 | $16.17 | 47846 |
| 2022-04-13 | 15.96 | $16.08 | 62145 |
| 2022-04-12 | 15.95 | $15.79 | 89515 |
| 2022-04-11 | 15.97 | $15.89 | 64700 |
| 2022-04-08 | 15.97 | $16.12 | 62100 |
| 2022-04-07 | 15.96 | $16.03 | 61444 |
| 2022-04-06 | 15.95 | $16.01 | 74300 |
| 2022-04-05 | 15.94 | $16.18 | 101200 |
| 2022-04-04 | 15.92 | $16.50 | 106100 |
| 2022-04-01 | 15.86 | $16.32 | 64600 |
| 2022-03-31 | 15.81 | $16.13 | 95500 |
| 2022-03-30 | 15.78 | $16.10 | 60060 |
| 2022-03-29 | 15.74 | $16.28 | 72411 |
| 2022-03-28 | 15.69 | $16.26 | 96341 |
| 2022-03-25 | 15.63 | $16.17 | 65400 |
| 2022-03-24 | 15.57 | $16.14 | 84802 |
| 2022-03-23 | 15.51 | $16.02 | 93500 |
| 2022-03-22 | 15.45 | $16.11 | 89700 |
| 2022-03-21 | 15.39 | $16.25 | 141048 |
| 2022-03-18 | 15.30 | $15.70 | 425925 |
| 2022-03-17 | 15.25 | $16.49 | 214556 |
| 2022-03-16 | 15.12 | $15.82 | 167600 |
| 2022-03-15 | 15.05 | $15.48 | 148444 |
| 2022-03-14 | 15.00 | $15.22 | 232435 |
| 2022-03-11 | 14.98 | $14.63 | 59628 |
| 2022-03-10 | 15.02 | $14.59 | 73362 |
| 2022-03-09 | 15.06 | $14.80 | 67624 |
| 2022-03-08 | 15.09 | $14.48 | 76149 |
| 2022-03-07 | 15.15 | $14.42 | 93126 |
| 2022-03-04 | 15.23 | $14.91 | 61539 |
| 2022-03-03 | 15.27 | $14.93 | 61456 |
| 2022-03-02 | 15.30 | $15.00 | 62906 |
| 2022-03-01 | 15.33 | $14.78 | 93739 |
| 2022-02-28 | 15.39 | $14.98 | 106600 |
| 2022-02-25 | 15.43 | $15.08 | 88921 |
| 2022-02-24 | 15.47 | $14.79 | 169725 |
| 2022-02-23 | 15.54 | $14.44 | 257013 |
| 2022-02-22 | 15.66 | $14.81 | 194616 |
| 2022-02-18 | 15.75 | $15.23 | 91840 |
| 2022-02-17 | 15.80 | $15.40 | 114800 |
| 2022-02-16 | 15.84 | $15.82 | 75782 |
| 2022-02-15 | 15.85 | $15.71 | 81028 |
| 2022-02-14 | 15.86 | $15.57 | 108300 |
| 2022-02-11 | 15.89 | $15.73 | 90700 |
| 2022-02-10 | 15.91 | $15.80 | 114956 |
| 2022-02-09 | 15.92 | $15.75 | 124560 |
| 2022-02-08 | 15.94 | $15.90 | 103343 |
| 2022-02-07 | 15.94 | $15.92 | 85800 |
| 2022-02-04 | 15.94 | $15.67 | 90914 |
| 2022-02-03 | 15.97 | $15.71 | 109200 |
| 2022-02-02 | 16.00 | $16.19 | 107410 |
| 2022-02-01 | 15.98 | $16.15 | 154954 |
| 2022-01-31 | 15.96 | $15.78 | 143800 |
| 2022-01-28 | 15.98 | $15.40 | 97700 |
| 2022-01-27 | 16.04 | $15.30 | 136416 |
| 2022-01-26 | 16.12 | $15.39 | 139861 |
| 2022-01-25 | 16.20 | $15.43 | 170000 |
| 2022-01-24 | 16.28 | $14.62 | 609000 |
| 2022-01-21 | 16.46 | $15.48 | 237300 |
| 2022-01-20 | 16.56 | $15.88 | 104404 |
| 2022-01-19 | 16.63 | $16.33 | 87100 |
| 2022-01-18 | 16.66 | $16.49 | 171936 |
| 2022-01-14 | 16.68 | $16.23 | 239900 |
| 2022-01-13 | 16.73 | $16.65 | 94701 |
| 2022-01-12 | 16.73 | $16.81 | 70231 |
| 2022-01-11 | 16.73 | $16.81 | 86900 |
| 2022-01-10 | 16.72 | $16.62 | 148600 |
| 2022-01-07 | 16.73 | $16.90 | 65500 |
| 2022-01-06 | 16.71 | $16.89 | 89000 |
| 2022-01-05 | 16.69 | $16.78 | 99029 |
| 2022-01-04 | 16.68 | $17.00 | 71800 |
| 2022-01-03 | 16.65 | $16.97 | 105699 |
| 2021-12-31 | 16.61 | $17.08 | 82606 |
| 2021-12-30 | 16.56 | $16.89 | 92200 |
| 2021-12-29 | 16.53 | $16.95 | 164521 |
| 2021-12-28 | 16.49 | $16.75 | 119815 |
| 2021-12-27 | 16.46 | $16.74 | 102525 |
| 2021-12-23 | 16.43 | $16.57 | 77900 |
| 2021-12-22 | 16.41 | $16.34 | 91024 |
| 2021-12-21 | 16.42 | $16.32 | 64000 |
| 2021-12-20 | 16.43 | $16.19 | 216600 |
| 2021-12-17 | 16.46 | $16.45 | 162641 |
| 2021-12-16 | 16.46 | $16.40 | 83500 |
| 2021-12-15 | 16.46 | $16.46 | 94100 |
| 2021-12-14 | 16.46 | $16.19 | 116517 |
| 2021-12-13 | 16.49 | $16.54 | 79800 |
| 2021-12-10 | 16.49 | $16.58 | 54700 |
| 2021-12-09 | 16.48 | $16.43 | 112815 |
| 2021-12-08 | 16.48 | $16.57 | 86908 |
| 2021-12-07 | 16.48 | $16.69 | 134930 |
| 2021-12-06 | 16.45 | $16.38 | 127334 |
| 2021-12-03 | 16.46 | $16.46 | 164454 |
| 2021-12-02 | 16.46 | $16.63 | 68400 |
| 2021-12-01 | 16.44 | $16.50 | 98100 |
| 2021-11-30 | 16.44 | $16.53 | 125400 |
| 2021-11-29 | 16.43 | $16.57 | 169000 |
| 2021-11-26 | 16.41 | $16.79 | 156941 |
| 2021-11-24 | 16.37 | $17.02 | 101912 |
| 2021-11-23 | 16.30 | $16.79 | 92848 |
| 2021-11-22 | 16.25 | $16.75 | 135607 |
| 2021-11-19 | 16.20 | $16.81 | 99340 |
| 2021-11-18 | 16.14 | $16.75 | 132161 |
| 2021-11-17 | 16.07 | $16.85 | 99108 |
| 2021-11-16 | 15.99 | $16.88 | 124700 |
| 2021-11-15 | 15.90 | $16.60 | 135643 |
| 2021-11-12 | 15.82 | $16.53 | 53922 |
| 2021-11-11 | 15.75 | $16.50 | 92516 |
| 2021-11-10 | 15.67 | $16.39 | 92608 |
| 2021-11-09 | 15.59 | $16.46 | 64800 |
| 2021-11-08 | 15.50 | $16.53 | 120700 |
| 2021-11-05 | 15.39 | $16.39 | 147034 |
| 2021-11-04 | 15.29 | $16.06 | 160300 |
| 2021-11-03 | 15.21 | $15.92 | 127454 |
| 2021-11-02 | 15.13 | $15.75 | 112251 |
| 2021-11-01 | 15.07 | $15.91 | 241043 |
| 2021-10-29 | 14.98 | $15.85 | 118000 |
| 2021-10-28 | 14.88 | $15.64 | 72843 |
| 2021-10-27 | 14.81 | $15.36 | 77000 |
| 2021-10-26 | 14.75 | $15.43 | 105147 |
| 2021-10-25 | 14.67 | $15.38 | 131500 |
| 2021-10-22 | 14.60 | $15.22 | 205219 |
| 2021-10-21 | 14.54 | $15.15 | 163200 |
| 2021-10-20 | 14.47 | $15.11 | 125206 |
| 2021-10-19 | 14.40 | $15.10 | 112500 |
| 2021-10-18 | 14.33 | $14.91 | 104017 |
| 2021-10-15 | 14.27 | $14.71 | 91300 |
| 2021-10-14 | 14.22 | $14.55 | 98427 |
| 2021-10-13 | 14.19 | $14.53 | 138831 |
| 2021-10-12 | 14.15 | $14.18 | 83257 |
| 2021-10-11 | 14.15 | $14.15 | 63000 |
| 2021-10-08 | 14.15 | $14.10 | 65100 |
| 2021-10-07 | 14.15 | $14.09 | 100648 |
| 2021-10-06 | 14.16 | $14.07 | 85331 |
| 2021-10-05 | 14.17 | $14.01 | 66102 |
| 2021-10-04 | 14.19 | $13.94 | 91700 |
| 2021-10-01 | 14.21 | $14.01 | 103124 |
| 2021-09-30 | 14.23 | $13.87 | 141300 |
| 2021-09-29 | 14.27 | $13.95 | 114825 |
| 2021-09-28 | 14.31 | $13.88 | 102234 |
| 2021-09-27 | 14.35 | $14.09 | 94500 |
| 2021-09-24 | 14.38 | $14.02 | 78100 |
| 2021-09-23 | 14.42 | $14.16 | 80400 |
| 2021-09-22 | 14.44 | $14.18 | 89903 |
| 2021-09-21 | 14.47 | $14.05 | 134100 |
| 2021-09-20 | 14.52 | $14.13 | 176473 |
| 2021-09-17 | 14.56 | $14.27 | 329800 |
| 2021-09-16 | 14.59 | $14.43 | 79700 |
| 2021-09-15 | 14.60 | $14.52 | 85710 |
| 2021-09-14 | 14.61 | $14.28 | 70411 |
| 2021-09-13 | 14.65 | $14.34 | 144505 |
| 2021-09-10 | 14.68 | $14.40 | 66000 |
| 2021-09-09 | 14.71 | $14.54 | 82749 |
| 2021-09-08 | 14.73 | $14.54 | 70547 |
| 2021-09-07 | 14.75 | $14.61 | 103171 |
| 2021-09-03 | 14.76 | $14.87 | 81114 |
| 2021-09-02 | 14.75 | $14.93 | 65500 |
| 2021-09-01 | 14.73 | $15.10 | 149439 |
| 2021-08-31 | 14.69 | $14.99 | 113200 |
| 2021-08-30 | 14.66 | $14.86 | 92029 |
| 2021-08-27 | 14.64 | $14.86 | 71300 |
| 2021-08-26 | 14.62 | $14.65 | 74608 |
| 2021-08-25 | 14.61 | $14.71 | 81500 |
| 2021-08-24 | 14.60 | $14.55 | 85500 |
| 2021-08-23 | 14.61 | $14.50 | 103500 |
| 2021-08-20 | 14.62 | $14.40 | 95815 |
| 2021-08-19 | 14.65 | $14.23 | 155107 |
| 2021-08-18 | 14.69 | $14.73 | 83835 |
| 2021-08-17 | 14.69 | $14.83 | 121918 |
| 2021-08-16 | 14.67 | $15.10 | 100552 |
| 2021-08-13 | 14.62 | $15.13 | 126600 |
| 2021-08-12 | 14.57 | $14.98 | 69759 |
| 2021-08-11 | 14.53 | $14.87 | 133900 |
| 2021-08-10 | 14.49 | $14.82 | 207000 |
| 2021-08-09 | 14.46 | $14.60 | 62165 |
| 2021-08-06 | 14.44 | $14.65 | 69172 |
| 2021-08-05 | 14.42 | $14.49 | 87500 |
| 2021-08-04 | 14.41 | $14.48 | 98744 |
| 2021-08-03 | 14.41 | $14.55 | 137650 |
| 2021-08-02 | 14.39 | $14.32 | 81005 |
| 2021-07-30 | 14.40 | $14.38 | 86009 |
| 2021-07-29 | 14.40 | $14.33 | 74337 |
| 2021-07-28 | 14.41 | $14.30 | 66360 |
| 2021-07-27 | 14.42 | $14.27 | 73309 |
| 2021-07-26 | 14.44 | $14.37 | 80300 |
| 2021-07-23 | 14.44 | $14.26 | 155600 |
| 2021-07-22 | 14.46 | $14.32 | 52703 |
| 2021-07-21 | 14.48 | $14.52 | 78332 |
| 2021-07-20 | 14.47 | $14.40 | 94509 |
| 2021-07-19 | 14.48 | $14.18 | 150600 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
16.02
2026-07-16
Close Price
$16.84
Vol: 171549
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.25
Average
14.14
Maximum
16.79
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 16.02 | $16.84 | 171549 |
| 2026-07-15 | 15.90 | $16.57 | 179543 |
| 2026-07-14 | 15.80 | $16.52 | 172000 |
| 2026-07-13 | 15.69 | $16.44 | 263924 |
| 2026-07-10 | 15.59 | $16.46 | 227915 |
| 2026-07-09 | 15.49 | $16.35 | 312147 |
| 2026-07-08 | 15.38 | $16.36 | 478590 |
| 2026-07-07 | 15.28 | $15.64 | 138329 |
| 2026-07-06 | 15.23 | $15.60 | 165800 |
| 2026-07-02 | 15.20 | $15.56 | 121219 |
| 2026-07-01 | 15.17 | $15.67 | 156831 |
| 2026-06-30 | 15.12 | $15.46 | 171333 |
| 2026-06-29 | 15.11 | $15.38 | 210291 |
| 2026-06-26 | 15.10 | $15.16 | 187546 |
| 2026-06-25 | 15.11 | $14.90 | 173904 |
| 2026-06-24 | 15.15 | $14.73 | 179339 |
| 2026-06-23 | 15.22 | $14.88 | 216719 |
| 2026-06-22 | 15.28 | $14.76 | 208867 |
| 2026-06-18 | 15.35 | $14.78 | 528460 |
| 2026-06-17 | 15.43 | $14.86 | 249510 |
| 2026-06-16 | 15.51 | $15.19 | 190133 |
| 2026-06-15 | 15.57 | $15.32 | 230680 |
| 2026-06-12 | 15.61 | $15.37 | 191655 |
| 2026-06-11 | 15.66 | $15.32 | 197888 |
| 2026-06-10 | 15.71 | $15.38 | 174831 |
| 2026-06-09 | 15.77 | $15.32 | 230519 |
| 2026-06-08 | 15.84 | $15.18 | 364700 |
| 2026-06-05 | 15.92 | $15.35 | 246145 |
| 2026-06-04 | 16.00 | $15.81 | 244823 |
| 2026-06-03 | 16.04 | $15.56 | 169948 |
| 2026-06-02 | 16.11 | $16.01 | 170127 |
| 2026-06-01 | 16.13 | $15.90 | 254304 |
| 2026-05-29 | 16.18 | $15.80 | 241640 |
| 2026-05-28 | 16.23 | $15.82 | 425116 |
| 2026-05-27 | 16.29 | $15.96 | 216470 |
| 2026-05-26 | 16.34 | $15.85 | 248219 |
| 2026-05-22 | 16.40 | $15.90 | 245073 |
| 2026-05-21 | 16.45 | $16.44 | 207100 |
| 2026-05-20 | 16.46 | $16.21 | 324200 |
| 2026-05-19 | 16.48 | $16.19 | 338800 |
| 2026-05-18 | 16.51 | $16.33 | 279300 |
| 2026-05-15 | 16.52 | $16.41 | 278600 |
| 2026-05-14 | 16.52 | $16.58 | 705004 |
| 2026-05-13 | 16.50 | $15.74 | 2.3M |
| 2026-05-12 | 16.56 | $16.92 | 496531 |
| 2026-05-11 | 16.50 | $16.49 | 290407 |
| 2026-05-08 | 16.47 | $16.66 | 198805 |
| 2026-05-07 | 16.42 | $16.51 | 278924 |
| 2026-05-06 | 16.37 | $16.71 | 468344 |
| 2026-05-05 | 16.29 | $17.00 | 273841 |
| 2026-05-04 | 16.17 | $16.83 | 315389 |
| 2026-05-01 | 16.06 | $16.82 | 368122 |
| 2026-04-30 | 15.94 | $16.61 | 276472 |
| 2026-04-29 | 15.83 | $16.32 | 335500 |
| 2026-04-28 | 15.73 | $16.22 | 380500 |
| 2026-04-27 | 15.64 | $16.43 | 569421 |
| 2026-04-24 | 15.51 | $16.28 | 330267 |
| 2026-04-23 | 15.39 | $16.25 | 388345 |
| 2026-04-22 | 15.26 | $16.39 | 622948 |
| 2026-04-21 | 15.10 | $15.95 | 338100 |
| 2026-04-20 | 14.98 | $15.89 | 388648 |
| 2026-04-17 | 14.86 | $15.94 | 607410 |
| 2026-04-16 | 14.73 | $15.50 | 377400 |
| 2026-04-15 | 14.63 | $15.36 | 425327 |
| 2026-04-14 | 14.54 | $15.14 | 284508 |
| 2026-04-13 | 14.46 | $15.01 | 272970 |
| 2026-04-10 | 14.40 | $14.67 | 158600 |
| 2026-04-09 | 14.36 | $14.53 | 185905 |
| 2026-04-08 | 14.33 | $14.73 | 300100 |
| 2026-04-07 | 14.28 | $14.66 | 268100 |
| 2026-04-06 | 14.23 | $14.64 | 224900 |
| 2026-04-02 | 14.18 | $14.38 | 239553 |
| 2026-04-01 | 14.14 | $14.34 | 243217 |
| 2026-03-31 | 14.11 | $14.20 | 259552 |
| 2026-03-30 | 14.09 | $14.15 | 372212 |
| 2026-03-27 | 14.07 | $13.81 | 481141 |
| 2026-03-26 | 14.09 | $14.23 | 343400 |
| 2026-03-25 | 14.06 | $14.34 | 317848 |
| 2026-03-24 | 14.02 | $14.06 | 384922 |
| 2026-03-23 | 14.01 | $14.25 | 528500 |
| 2026-03-20 | 13.98 | $14.05 | 780848 |
| 2026-03-19 | 13.96 | $14.42 | 424899 |
| 2026-03-18 | 13.91 | $14.46 | 451911 |
| 2026-03-17 | 13.85 | $14.35 | 555000 |
| 2026-03-16 | 13.80 | $13.97 | 474600 |
| 2026-03-13 | 13.78 | $14.02 | 755831 |
| 2026-03-12 | 13.76 | $14.05 | 1.6M |
| 2026-03-11 | 13.74 | $13.65 | 210400 |
| 2026-03-10 | 13.76 | $13.60 | 275165 |
| 2026-03-09 | 13.78 | $13.48 | 250213 |
| 2026-03-06 | 13.81 | $13.50 | 277225 |
| 2026-03-05 | 13.85 | $13.71 | 175598 |
| 2026-03-04 | 13.87 | $13.80 | 191400 |
| 2026-03-03 | 13.87 | $13.74 | 187300 |
| 2026-03-02 | 13.89 | $13.83 | 267859 |
| 2026-02-27 | 13.89 | $13.69 | 330773 |
| 2026-02-26 | 13.92 | $14.03 | 223647 |
| 2026-02-25 | 13.90 | $14.13 | 145293 |
| 2026-02-24 | 13.88 | $13.87 | 171047 |
| 2026-02-23 | 13.88 | $13.83 | 177102 |
| 2026-02-20 | 13.88 | $13.82 | 164400 |
| 2026-02-19 | 13.89 | $13.79 | 148100 |
| 2026-02-18 | 13.90 | $13.88 | 142200 |
| 2026-02-17 | 13.90 | $13.85 | 206601 |
| 2026-02-13 | 13.90 | $13.98 | 168740 |
| 2026-02-12 | 13.90 | $13.92 | 149554 |
| 2026-02-11 | 13.90 | $13.96 | 163454 |
| 2026-02-10 | 13.89 | $13.92 | 146242 |
| 2026-02-09 | 13.89 | $13.94 | 122502 |
| 2026-02-06 | 13.89 | $13.89 | 180360 |
| 2026-02-05 | 13.89 | $13.86 | 321247 |
| 2026-02-04 | 13.89 | $14.04 | 511289 |
| 2026-02-03 | 13.88 | $13.74 | 247984 |
| 2026-02-02 | 13.90 | $13.85 | 242900 |
| 2026-01-30 | 13.90 | $13.83 | 121445 |
| 2026-01-29 | 13.91 | $13.93 | 137800 |
| 2026-01-28 | 13.91 | $13.83 | 118500 |
| 2026-01-27 | 13.92 | $13.92 | 144800 |
| 2026-01-26 | 13.92 | $13.78 | 222150 |
| 2026-01-23 | 13.93 | $13.80 | 180414 |
| 2026-01-22 | 13.94 | $13.89 | 217600 |
| 2026-01-21 | 13.94 | $13.96 | 151000 |
| 2026-01-20 | 13.93 | $13.83 | 241265 |
| 2026-01-16 | 13.94 | $14.07 | 162500 |
| 2026-01-15 | 13.92 | $14.18 | 216300 |
| 2026-01-14 | 13.89 | $14.04 | 140163 |
| 2026-01-13 | 13.88 | $13.87 | 178312 |
| 2026-01-12 | 13.88 | $13.92 | 144800 |
| 2026-01-09 | 13.87 | $13.93 | 119049 |
| 2026-01-08 | 13.87 | $13.98 | 187570 |
| 2026-01-07 | 13.86 | $13.74 | 187037 |
| 2026-01-06 | 13.87 | $13.91 | 191631 |
| 2026-01-05 | 13.87 | $13.99 | 205745 |
| 2026-01-02 | 13.86 | $13.94 | 203768 |
| 2025-12-31 | 13.85 | $13.97 | 168476 |
| 2025-12-30 | 13.85 | $13.84 | 146200 |
| 2025-12-29 | 13.85 | $13.73 | 136632 |
| 2025-12-26 | 13.87 | $13.87 | 103100 |
| 2025-12-24 | 13.87 | $13.68 | 76700 |
| 2025-12-23 | 13.90 | $13.57 | 160980 |
| 2025-12-22 | 13.93 | $13.74 | 205335 |
| 2025-12-19 | 13.95 | $13.88 | 254803 |
| 2025-12-18 | 13.96 | $14.00 | 177309 |
| 2025-12-17 | 13.95 | $13.95 | 204405 |
| 2025-12-16 | 13.94 | $13.98 | 102237 |
| 2025-12-15 | 13.93 | $13.89 | 141064 |
| 2025-12-12 | 13.93 | $13.96 | 114349 |
| 2025-12-11 | 13.92 | $13.95 | 130800 |
| 2025-12-10 | 13.91 | $14.02 | 116501 |
| 2025-12-09 | 13.89 | $13.98 | 156600 |
| 2025-12-08 | 13.88 | $13.92 | 135300 |
| 2025-12-05 | 13.87 | $13.94 | 106812 |
| 2025-12-04 | 13.86 | $13.97 | 128136 |
| 2025-12-03 | 13.85 | $13.94 | 102217 |
| 2025-12-02 | 13.84 | $14.02 | 178700 |
| 2025-12-01 | 13.82 | $13.89 | 119599 |
| 2025-11-28 | 13.81 | $14.02 | 82700 |
| 2025-11-26 | 13.79 | $13.97 | 164842 |
| 2025-11-25 | 13.78 | $13.99 | 161716 |
| 2025-11-24 | 13.76 | $13.79 | 92286 |
| 2025-11-21 | 13.76 | $13.69 | 100956 |
| 2025-11-20 | 13.78 | $13.61 | 96200 |
| 2025-11-19 | 13.80 | $13.58 | 137501 |
| 2025-11-18 | 13.83 | $13.65 | 88589 |
| 2025-11-17 | 13.85 | $13.55 | 169000 |
| 2025-11-14 | 13.89 | $13.77 | 102934 |
| 2025-11-13 | 13.90 | $13.84 | 88800 |
| 2025-11-12 | 13.91 | $13.98 | 177933 |
| 2025-11-11 | 13.90 | $13.88 | 95750 |
| 2025-11-10 | 13.91 | $13.88 | 101572 |
| 2025-11-07 | 13.91 | $13.99 | 101949 |
| 2025-11-06 | 13.90 | $13.90 | 108500 |
| 2025-11-05 | 13.90 | $13.85 | 116843 |
| 2025-11-04 | 13.89 | $13.79 | 104150 |
| 2025-11-03 | 13.90 | $13.82 | 137053 |
| 2025-10-31 | 13.90 | $13.82 | 157547 |
| 2025-10-30 | 13.90 | $13.83 | 122643 |
| 2025-10-29 | 13.90 | $13.92 | 173823 |
| 2025-10-28 | 13.89 | $14.10 | 232379 |
| 2025-10-27 | 13.87 | $13.97 | 128100 |
| 2025-10-24 | 13.85 | $13.96 | 138025 |
| 2025-10-23 | 13.84 | $14.04 | 114573 |
| 2025-10-22 | 13.81 | $13.98 | 96104 |
| 2025-10-21 | 13.79 | $14.03 | 107834 |
| 2025-10-20 | 13.77 | $13.95 | 120255 |
| 2025-10-17 | 13.75 | $13.90 | 135053 |
| 2025-10-16 | 13.74 | $13.79 | 160546 |
| 2025-10-15 | 13.74 | $14.00 | 145739 |
| 2025-10-14 | 13.73 | $13.94 | 205498 |
| 2025-10-13 | 13.71 | $13.66 | 194405 |
| 2025-10-10 | 13.73 | $13.20 | 141279 |
| 2025-10-09 | 13.79 | $13.45 | 181741 |
| 2025-10-08 | 13.84 | $13.62 | 150900 |
| 2025-10-07 | 13.87 | $13.45 | 245704 |
| 2025-10-06 | 13.92 | $13.85 | 169966 |
| 2025-10-03 | 13.93 | $13.95 | 130843 |
| 2025-10-02 | 13.94 | $13.97 | 119700 |
| 2025-10-01 | 13.95 | $13.93 | 154277 |
| 2025-09-30 | 13.96 | $13.82 | 203539 |
| 2025-09-29 | 13.98 | $13.79 | 253000 |
| 2025-09-26 | 14.00 | $13.79 | 126460 |
| 2025-09-25 | 14.03 | $13.83 | 151048 |
| 2025-09-24 | 14.05 | $13.80 | 207032 |
| 2025-09-23 | 14.08 | $13.95 | 158006 |
| 2025-09-22 | 14.10 | $13.92 | 201836 |
| 2025-09-19 | 14.12 | $14.09 | 365409 |
| 2025-09-18 | 14.12 | $14.01 | 178530 |
| 2025-09-17 | 14.13 | $13.98 | 253335 |
| 2025-09-16 | 14.14 | $14.04 | 269209 |
| 2025-09-15 | 14.15 | $14.07 | 304137 |
| 2025-09-12 | 14.16 | $14.23 | 133900 |
| 2025-09-11 | 14.15 | $14.30 | 156100 |
| 2025-09-10 | 14.14 | $14.22 | 95200 |
| 2025-09-09 | 14.13 | $14.17 | 151000 |
| 2025-09-08 | 14.13 | $14.17 | 99200 |
| 2025-09-05 | 14.13 | $14.21 | 131366 |
| 2025-09-04 | 14.13 | $14.14 | 191234 |
| 2025-09-03 | 14.13 | $14.08 | 127689 |
| 2025-09-02 | 14.13 | $14.10 | 121581 |
| 2025-08-29 | 14.14 | $14.17 | 138222 |
| 2025-08-28 | 14.13 | $14.10 | 142236 |
| 2025-08-27 | 14.13 | $14.02 | 167000 |
| 2025-08-26 | 14.14 | $14.04 | 111929 |
| 2025-08-25 | 14.15 | $13.98 | 142700 |
| 2025-08-22 | 14.16 | $14.03 | 132043 |
| 2025-08-21 | 14.17 | $14.07 | 98089 |
| 2025-08-20 | 14.17 | $14.03 | 228751 |
| 2025-08-19 | 14.18 | $14.21 | 287638 |
| 2025-08-18 | 14.17 | $14.27 | 84431 |
| 2025-08-15 | 14.15 | $14.33 | 61616 |
| 2025-08-14 | 14.13 | $14.46 | 79000 |
| 2025-08-13 | 14.09 | $14.53 | 178022 |
| 2025-08-12 | 14.04 | $14.16 | 136917 |
| 2025-08-11 | 14.03 | $14.27 | 71200 |
| 2025-08-08 | 14.01 | $14.28 | 149800 |
| 2025-08-07 | 13.99 | $13.99 | 65718 |
| 2025-08-06 | 13.99 | $14.00 | 64699 |
| 2025-08-05 | 14.00 | $13.86 | 113600 |
| 2025-08-04 | 14.02 | $13.89 | 75640 |
| 2025-08-01 | 14.03 | $13.88 | 189778 |
| 2025-07-31 | 14.06 | $13.89 | 145507 |
| 2025-07-30 | 14.08 | $13.97 | 257500 |
| 2025-07-29 | 14.09 | $14.09 | 274135 |
| 2025-07-28 | 14.10 | $13.90 | 114700 |
| 2025-07-25 | 14.12 | $14.02 | 123223 |
| 2025-07-24 | 14.13 | $14.06 | 116300 |
| 2025-07-23 | 14.14 | $14.20 | 140370 |
| 2025-07-22 | 14.13 | $14.08 | 103062 |
| 2025-07-21 | 14.14 | $13.95 | 170339 |
| 2025-07-18 | 14.15 | $14.10 | 120200 |
| 2025-07-17 | 14.16 | $14.26 | 228947 |
| 2025-07-16 | 14.14 | $14.22 | 99223 |
| 2025-07-15 | 14.13 | $14.10 | 131435 |
| 2025-07-14 | 14.13 | $14.12 | 189323 |
| 2025-07-11 | 14.13 | $14.10 | 110356 |
| 2025-07-10 | 14.14 | $14.13 | 151245 |
| 2025-07-09 | 14.13 | $14.11 | 111456 |
| 2025-07-08 | 14.13 | $14.09 | 111932 |
| 2025-07-07 | 14.13 | $14.20 | 141993 |
| 2025-07-03 | 14.12 | $14.32 | 81426 |
| 2025-07-02 | 14.10 | $14.24 | 111836 |
| 2025-07-01 | 14.09 | $14.16 | 160200 |
| 2025-06-30 | 14.09 | $14.27 | 226338 |
| 2025-06-27 | 14.09 | $14.08 | 126045 |
| 2025-06-26 | 14.11 | $14.11 | 112057 |
| 2025-06-25 | 14.13 | $14.03 | 91103 |
| 2025-06-24 | 14.16 | $13.95 | 89108 |
| 2025-06-23 | 14.20 | $13.99 | 132019 |
| 2025-06-20 | 14.25 | $14.07 | 290575 |
| 2025-06-18 | 14.28 | $14.06 | 173953 |
| 2025-06-17 | 14.33 | $14.05 | 201100 |
| 2025-06-16 | 14.37 | $14.15 | 157000 |
| 2025-06-13 | 14.41 | $14.13 | 251700 |
| 2025-06-12 | 14.46 | $14.22 | 252516 |
| 2025-06-11 | 14.49 | $13.90 | 84000 |
| 2025-06-10 | 14.56 | $13.98 | 93322 |
| 2025-06-09 | 14.62 | $13.98 | 151542 |
| 2025-06-06 | 14.68 | $13.91 | 160162 |
| 2025-06-05 | 14.75 | $14.10 | 266860 |
| 2025-06-04 | 14.79 | $14.39 | 308765 |
| 2025-06-03 | 14.81 | $15.19 | 350600 |
| 2025-06-02 | 14.74 | $15.26 | 229007 |
| 2025-05-30 | 14.66 | $15.05 | 241100 |
| 2025-05-29 | 14.59 | $15.12 | 153986 |
| 2025-05-28 | 14.51 | $14.90 | 141122 |
| 2025-05-27 | 14.44 | $14.93 | 212632 |
| 2025-05-23 | 14.37 | $14.68 | 70143 |
| 2025-05-22 | 14.32 | $14.62 | 100148 |
| 2025-05-21 | 14.27 | $14.66 | 208900 |
| 2025-05-20 | 14.21 | $14.93 | 204718 |
| 2025-05-19 | 14.12 | $14.91 | 159900 |
| 2025-05-16 | 14.02 | $14.70 | 154342 |
| 2025-05-15 | 13.95 | $14.49 | 141527 |
| 2025-05-14 | 13.88 | $14.30 | 181896 |
| 2025-05-13 | 13.83 | $14.05 | 136811 |
| 2025-05-12 | 13.81 | $14.04 | 151301 |
| 2025-05-09 | 13.78 | $13.75 | 61434 |
| 2025-05-08 | 13.77 | $13.73 | 82222 |
| 2025-05-07 | 13.76 | $13.77 | 70022 |
| 2025-05-06 | 13.74 | $13.82 | 112445 |
| 2025-05-05 | 13.70 | $13.77 | 98904 |
| 2025-05-02 | 13.67 | $13.99 | 117024 |
| 2025-05-01 | 13.60 | $13.62 | 101453 |
| 2025-04-30 | 13.58 | $13.75 | 129415 |
| 2025-04-29 | 13.54 | $13.90 | 106158 |
| 2025-04-28 | 13.48 | $13.95 | 82800 |
| 2025-04-25 | 13.42 | $13.97 | 84600 |
| 2025-04-24 | 13.35 | $13.89 | 102661 |
| 2025-04-23 | 13.29 | $13.63 | 79900 |
| 2025-04-22 | 13.25 | $13.44 | 127900 |
| 2025-04-21 | 13.23 | $13.55 | 133046 |
| 2025-04-17 | 13.20 | $13.89 | 152200 |
| 2025-04-16 | 13.14 | $13.69 | 115079 |
| 2025-04-15 | 13.09 | $13.71 | 176672 |
| 2025-04-14 | 13.04 | $13.46 | 144922 |
| 2025-04-11 | 13.02 | $13.25 | 159289 |
| 2025-04-10 | 13.02 | $12.70 | 185522 |
| 2025-04-09 | 13.07 | $13.06 | 315009 |
| 2025-04-08 | 13.08 | $11.77 | 220384 |
| 2025-04-07 | 13.23 | $11.90 | 332000 |
| 2025-04-04 | 13.37 | $12.41 | 307330 |
| 2025-04-03 | 13.46 | $13.30 | 143159 |
| 2025-04-02 | 13.48 | $13.53 | 80523 |
| 2025-04-01 | 13.47 | $13.46 | 133669 |
| 2025-03-31 | 13.46 | $13.36 | 156542 |
| 2025-03-28 | 13.47 | $13.60 | 82123 |
| 2025-03-27 | 13.45 | $13.62 | 51921 |
| 2025-03-26 | 13.44 | $13.54 | 112700 |
| 2025-03-25 | 13.43 | $13.63 | 88109 |
| 2025-03-24 | 13.41 | $13.48 | 84500 |
| 2025-03-21 | 13.41 | $13.40 | 287000 |
| 2025-03-20 | 13.42 | $13.57 | 68813 |
| 2025-03-19 | 13.41 | $13.49 | 87500 |
| 2025-03-18 | 13.41 | $13.58 | 149620 |
| 2025-03-17 | 13.40 | $13.48 | 143225 |
| 2025-03-14 | 13.41 | $13.19 | 141400 |
| 2025-03-13 | 13.44 | $13.08 | 91200 |
| 2025-03-12 | 13.49 | $13.21 | 127909 |
| 2025-03-11 | 13.53 | $13.08 | 173701 |
| 2025-03-10 | 13.58 | $13.43 | 86829 |
| 2025-03-07 | 13.60 | $13.50 | 116695 |
| 2025-03-06 | 13.61 | $13.30 | 83600 |
| 2025-03-05 | 13.64 | $13.39 | 153137 |
| 2025-03-04 | 13.67 | $13.49 | 73427 |
| 2025-03-03 | 13.68 | $13.69 | 116849 |
| 2025-02-28 | 13.67 | $13.85 | 138484 |
| 2025-02-27 | 13.65 | $13.62 | 89308 |
| 2025-02-26 | 13.65 | $13.55 | 77618 |
| 2025-02-25 | 13.65 | $13.66 | 122900 |
| 2025-02-24 | 13.64 | $13.58 | 125716 |
| 2025-02-21 | 13.64 | $13.63 | 92348 |
| 2025-02-20 | 13.63 | $13.77 | 129100 |
| 2025-02-19 | 13.61 | $13.80 | 117233 |
| 2025-02-18 | 13.58 | $13.94 | 195479 |
| 2025-02-14 | 13.53 | $13.97 | 129509 |
| 2025-02-13 | 13.48 | $13.84 | 206243 |
| 2025-02-12 | 13.44 | $13.31 | 114659 |
| 2025-02-11 | 13.44 | $13.48 | 70934 |
| 2025-02-10 | 13.43 | $13.52 | 67805 |
| 2025-02-07 | 13.41 | $13.56 | 75725 |
| 2025-02-06 | 13.38 | $13.53 | 81770 |
| 2025-02-05 | 13.35 | $13.59 | 133342 |
| 2025-02-04 | 13.32 | $13.48 | 60124 |
| 2025-02-03 | 13.29 | $13.36 | 104434 |
| 2025-01-31 | 13.28 | $13.51 | 152281 |
| 2025-01-30 | 13.25 | $13.37 | 140307 |
| 2025-01-29 | 13.23 | $13.19 | 97543 |
| 2025-01-28 | 13.23 | $13.35 | 96254 |
| 2025-01-27 | 13.21 | $13.54 | 169277 |
| 2025-01-24 | 13.17 | $13.37 | 111922 |
| 2025-01-23 | 13.15 | $13.38 | 95828 |
| 2025-01-22 | 13.13 | $13.33 | 95629 |
| 2025-01-21 | 13.11 | $13.37 | 108700 |
| 2025-01-17 | 13.08 | $13.25 | 140533 |
| 2025-01-16 | 13.07 | $13.28 | 80405 |
| 2025-01-15 | 13.05 | $13.14 | 102104 |
| 2025-01-14 | 13.05 | $12.94 | 83930 |
| 2025-01-13 | 13.07 | $12.65 | 155530 |
| 2025-01-10 | 13.12 | $12.72 | 217500 |
| 2025-01-08 | 13.18 | $12.96 | 105069 |
| 2025-01-07 | 13.21 | $13.03 | 107945 |
| 2025-01-06 | 13.24 | $13.12 | 115730 |
| 2025-01-03 | 13.26 | $13.30 | 135401 |
| 2025-01-02 | 13.27 | $13.24 | 182315 |
| 2024-12-31 | 13.29 | $13.25 | 134727 |
| 2024-12-30 | 13.30 | $13.25 | 131986 |
| 2024-12-27 | 13.32 | $13.16 | 87711 |
| 2024-12-26 | 13.35 | $13.13 | 125200 |
| 2024-12-24 | 13.38 | $13.12 | 65748 |
| 2024-12-23 | 13.42 | $13.13 | 148943 |
| 2024-12-20 | 13.45 | $13.46 | 290646 |
| 2024-12-19 | 13.46 | $13.08 | 119100 |
| 2024-12-18 | 13.50 | $12.92 | 124919 |
| 2024-12-17 | 13.56 | $13.14 | 140500 |
| 2024-12-16 | 13.61 | $13.24 | 188522 |
| 2024-12-13 | 13.64 | $13.55 | 95253 |
| 2024-12-12 | 13.65 | $13.59 | 78803 |
| 2024-12-11 | 13.65 | $13.79 | 189844 |
| 2024-12-10 | 13.64 | $13.81 | 76600 |
| 2024-12-09 | 13.62 | $13.81 | 85021 |
| 2024-12-06 | 13.60 | $13.73 | 97702 |
| 2024-12-05 | 13.59 | $13.62 | 109535 |
| 2024-12-04 | 13.58 | $13.66 | 76952 |
| 2024-12-03 | 13.57 | $13.62 | 122800 |
| 2024-12-02 | 13.57 | $13.75 | 189500 |
| 2024-11-29 | 13.55 | $13.66 | 124101 |
| 2024-11-27 | 13.54 | $13.52 | 95008 |
| 2024-11-26 | 13.54 | $13.39 | 94089 |
| 2024-11-25 | 13.56 | $13.31 | 142330 |
| 2024-11-22 | 13.59 | $13.37 | 134400 |
| 2024-11-21 | 13.61 | $13.50 | 132938 |
| 2024-11-20 | 13.63 | $13.48 | 104010 |
| 2024-11-19 | 13.65 | $13.70 | 147742 |
| 2024-11-18 | 13.65 | $13.77 | 179889 |
| 2024-11-15 | 13.64 | $13.88 | 87252 |
| 2024-11-14 | 13.63 | $13.67 | 105718 |
| 2024-11-13 | 13.64 | $13.70 | 117209 |
| 2024-11-12 | 13.65 | $13.53 | 83216 |
| 2024-11-11 | 13.67 | $13.52 | 163305 |
| 2024-11-08 | 13.71 | $13.39 | 262435 |
| 2024-11-07 | 13.75 | $13.80 | 139503 |
| 2024-11-06 | 13.75 | $13.61 | 113309 |
| 2024-11-05 | 13.78 | $13.40 | 61618 |
| 2024-11-04 | 13.82 | $13.17 | 175450 |
| 2024-11-01 | 13.88 | $13.49 | 155843 |
| 2024-10-31 | 13.92 | $13.64 | 154265 |
| 2024-10-30 | 13.95 | $13.76 | 88154 |
| 2024-10-29 | 13.97 | $13.72 | 124315 |
| 2024-10-28 | 14.00 | $13.99 | 87964 |
| 2024-10-25 | 14.00 | $14.03 | 67669 |
| 2024-10-24 | 14.00 | $14.08 | 81300 |
| 2024-10-23 | 14.00 | $13.92 | 85600 |
| 2024-10-22 | 14.01 | $13.97 | 110224 |
| 2024-10-21 | 14.02 | $14.18 | 167421 |
| 2024-10-18 | 14.01 | $14.22 | 122125 |
| 2024-10-17 | 13.98 | $14.19 | 140705 |
| 2024-10-16 | 13.96 | $14.18 | 184200 |
| 2024-10-15 | 13.94 | $14.12 | 336800 |
| 2024-10-14 | 13.91 | $13.95 | 340600 |
| 2024-10-11 | 13.90 | $13.68 | 128700 |
| 2024-10-10 | 13.91 | $13.55 | 84083 |
| 2024-10-09 | 13.93 | $13.59 | 178337 |
| 2024-10-08 | 13.94 | $13.44 | 133138 |
| 2024-10-07 | 13.96 | $13.39 | 313060 |
| 2024-10-04 | 13.98 | $13.87 | 308017 |
| 2024-10-03 | 13.95 | $14.81 | 247445 |
| 2024-10-02 | 13.82 | $14.51 | 355032 |
| 2024-10-01 | 13.71 | $14.65 | 406320 |
| 2024-09-30 | 13.57 | $14.45 | 339110 |
| 2024-09-27 | 13.45 | $14.27 | 248198 |
| 2024-09-26 | 13.34 | $14.13 | 147918 |
| 2024-09-25 | 13.24 | $14.00 | 166800 |
| 2024-09-24 | 13.14 | $13.82 | 179200 |
| 2024-09-23 | 13.06 | $13.71 | 193109 |
| 2024-09-20 | 12.98 | $13.47 | 283207 |
| 2024-09-19 | 12.92 | $13.63 | 202937 |
| 2024-09-18 | 12.85 | $13.45 | 498900 |
| 2024-09-17 | 12.79 | $13.00 | 147600 |
| 2024-09-16 | 12.78 | $13.06 | 175740 |
| 2024-09-13 | 12.76 | $12.88 | 103806 |
| 2024-09-12 | 12.76 | $12.70 | 92333 |
| 2024-09-11 | 12.78 | $12.63 | 72937 |
| 2024-09-10 | 12.81 | $12.58 | 134015 |
| 2024-09-09 | 12.85 | $12.51 | 124552 |
| 2024-09-06 | 12.89 | $12.51 | 152600 |
| 2024-09-05 | 12.93 | $12.67 | 191722 |
| 2024-09-04 | 12.96 | $12.84 | 121778 |
| 2024-09-03 | 12.97 | $12.91 | 151053 |
| 2024-08-30 | 12.98 | $12.91 | 167513 |
| 2024-08-29 | 12.99 | $12.83 | 123400 |
| 2024-08-28 | 13.01 | $12.78 | 114256 |
| 2024-08-27 | 13.04 | $12.83 | 95246 |
| 2024-08-26 | 13.08 | $12.78 | 230696 |
| 2024-08-23 | 13.12 | $12.86 | 220720 |
| 2024-08-22 | 13.17 | $12.94 | 186990 |
| 2024-08-21 | 13.21 | $13.31 | 118200 |
| 2024-08-20 | 13.22 | $13.44 | 219000 |
| 2024-08-19 | 13.22 | $13.37 | 126603 |
| 2024-08-16 | 13.23 | $13.37 | 94429 |
| 2024-08-15 | 13.24 | $13.17 | 60800 |
| 2024-08-14 | 13.27 | $12.92 | 121931 |
| 2024-08-13 | 13.34 | $12.91 | 100000 |
| 2024-08-12 | 13.41 | $12.98 | 110911 |
| 2024-08-09 | 13.48 | $12.90 | 113379 |
| 2024-08-08 | 13.57 | $12.73 | 140488 |
| 2024-08-07 | 13.68 | $12.61 | 224100 |
| 2024-08-06 | 13.81 | $12.56 | 426702 |
| 2024-08-05 | 13.94 | $13.19 | 300400 |
| 2024-08-02 | 14.03 | $13.73 | 206300 |
| 2024-08-01 | 14.06 | $13.97 | 117647 |
| 2024-07-31 | 14.07 | $14.02 | 106795 |
| 2024-07-30 | 14.07 | $14.15 | 84745 |
| 2024-07-29 | 14.07 | $14.03 | 110236 |
| 2024-07-26 | 14.07 | $14.14 | 61308 |
| 2024-07-25 | 14.06 | $13.98 | 78300 |
| 2024-07-24 | 14.07 | $13.90 | 68033 |
| 2024-07-23 | 14.09 | $13.98 | 86063 |
| 2024-07-22 | 14.10 | $14.07 | 121221 |
| 2024-07-19 | 14.10 | $14.00 | 58013 |
| 2024-07-18 | 14.10 | $14.10 | 90700 |
| 2024-07-17 | 14.09 | $14.20 | 74642 |
| 2024-07-16 | 14.08 | $14.23 | 63655 |
| 2024-07-15 | 14.06 | $14.19 | 113741 |
| 2024-07-12 | 14.04 | $14.26 | 139170 |
| 2024-07-11 | 14.01 | $14.06 | 88854 |
| 2024-07-10 | 14.01 | $14.09 | 70933 |
| 2024-07-09 | 14.00 | $13.92 | 79968 |
| 2024-07-08 | 14.01 | $14.06 | 84366 |
| 2024-07-05 | 14.00 | $14.05 | 92167 |
| 2024-07-03 | 14.00 | $14.14 | 42747 |
| 2024-07-02 | 13.99 | $13.99 | 85434 |
| 2024-07-01 | 13.99 | $14.06 | 108068 |
| 2024-06-28 | 13.99 | $13.98 | 152214 |
| 2024-06-27 | 13.99 | $14.08 | 68400 |
| 2024-06-26 | 13.99 | $13.89 | 76400 |
| 2024-06-25 | 14.00 | $13.99 | 81539 |
| 2024-06-24 | 14.00 | $14.05 | 107810 |
| 2024-06-21 | 13.99 | $13.88 | 249600 |
| 2024-06-20 | 14.00 | $13.72 | 162947 |
| 2024-06-18 | 14.03 | $13.84 | 104272 |
| 2024-06-17 | 14.05 | $14.01 | 127918 |
| 2024-06-14 | 14.05 | $14.04 | 113072 |
| 2024-06-13 | 14.05 | $13.95 | 94052 |
| 2024-06-12 | 14.06 | $14.07 | 66210 |
| 2024-06-11 | 14.06 | $14.04 | 114674 |
| 2024-06-10 | 14.06 | $14.26 | 81632 |
| 2024-06-07 | 14.04 | $14.27 | 109631 |
| 2024-06-06 | 14.02 | $14.11 | 110758 |
| 2024-06-05 | 14.02 | $14.13 | 93800 |
| 2024-06-04 | 14.01 | $13.95 | 81951 |
| 2024-06-03 | 14.02 | $14.11 | 95100 |
| 2024-05-31 | 14.02 | $14.03 | 117400 |
| 2024-05-30 | 14.03 | $13.95 | 92139 |
| 2024-05-29 | 14.05 | $13.88 | 44524 |
| 2024-05-28 | 14.07 | $13.88 | 106100 |
| 2024-05-24 | 14.10 | $13.87 | 120019 |
| 2024-05-23 | 14.13 | $13.71 | 122586 |
| 2024-05-22 | 14.18 | $13.94 | 172675 |
| 2024-05-21 | 14.20 | $14.06 | 78408 |
| 2024-05-20 | 14.22 | $14.17 | 95883 |
| 2024-05-17 | 14.22 | $14.12 | 71471 |
| 2024-05-16 | 14.23 | $14.19 | 67660 |
| 2024-05-15 | 14.23 | $14.21 | 113513 |
| 2024-05-14 | 14.23 | $14.34 | 55163 |
| 2024-05-13 | 14.21 | $14.27 | 98854 |
| 2024-05-10 | 14.20 | $14.22 | 93682 |
| 2024-05-09 | 14.19 | $14.09 | 169450 |
| 2024-05-08 | 14.20 | $14.16 | 75421 |
| 2024-05-07 | 14.19 | $14.32 | 101209 |
| 2024-05-06 | 14.17 | $14.32 | 80600 |
| 2024-05-03 | 14.15 | $14.30 | 49735 |
| 2024-05-02 | 14.13 | $14.22 | 49806 |
| 2024-05-01 | 14.11 | $14.24 | 88113 |
| 2024-04-30 | 14.09 | $14.30 | 87742 |
| 2024-04-29 | 14.06 | $14.20 | 72335 |
| 2024-04-26 | 14.04 | $14.19 | 104426 |
| 2024-04-25 | 14.02 | $14.13 | 75300 |
| 2024-04-24 | 14.01 | $14.14 | 53441 |
| 2024-04-23 | 14.00 | $14.22 | 82000 |
| 2024-04-22 | 13.97 | $14.21 | 93068 |
| 2024-04-19 | 13.95 | $14.04 | 111036 |
| 2024-04-18 | 13.94 | $13.96 | 78900 |
| 2024-04-17 | 13.94 | $13.95 | 86454 |
| 2024-04-16 | 13.93 | $13.81 | 101547 |
| 2024-04-15 | 13.95 | $13.87 | 103095 |
| 2024-04-12 | 13.95 | $13.93 | 112200 |
| 2024-04-11 | 13.95 | $14.05 | 124710 |
| 2024-04-10 | 13.94 | $14.12 | 155704 |
| 2024-04-09 | 13.93 | $13.94 | 65000 |
| 2024-04-08 | 13.93 | $13.85 | 81230 |
| 2024-04-05 | 13.94 | $13.86 | 81594 |
| 2024-04-04 | 13.95 | $13.78 | 98503 |
| 2024-04-03 | 13.97 | $13.92 | 86700 |
| 2024-04-02 | 13.97 | $13.84 | 157000 |
| 2024-04-01 | 13.98 | $14.03 | 140602 |
| 2024-03-28 | 13.97 | $14.23 | 160200 |
| 2024-03-27 | 13.94 | $14.15 | 146496 |
| 2024-03-26 | 13.91 | $13.96 | 89608 |
| 2024-03-25 | 13.91 | $13.84 | 118702 |
| 2024-03-22 | 13.92 | $13.79 | 126632 |
| 2024-03-21 | 13.93 | $13.94 | 92541 |
| 2024-03-20 | 13.93 | $13.87 | 95676 |
| 2024-03-19 | 13.95 | $13.90 | 148408 |
| 2024-03-18 | 13.96 | $13.96 | 82262 |
| 2024-03-15 | 13.96 | $13.92 | 143093 |
| 2024-03-14 | 13.98 | $13.83 | 117956 |
| 2024-03-13 | 14.00 | $14.18 | 78657 |
| 2024-03-12 | 13.99 | $14.12 | 94200 |
| 2024-03-11 | 13.98 | $14.01 | 121950 |
| 2024-03-08 | 13.98 | $14.06 | 106933 |
| 2024-03-07 | 13.97 | $13.90 | 106909 |
| 2024-03-06 | 13.98 | $13.82 | 89100 |
| 2024-03-05 | 14.00 | $13.63 | 95900 |
| 2024-03-04 | 14.03 | $13.68 | 136000 |
| 2024-03-01 | 14.07 | $13.76 | 147237 |
| 2024-02-29 | 14.09 | $13.76 | 214015 |
| 2024-02-28 | 14.13 | $13.88 | 163895 |
| 2024-02-27 | 14.15 | $14.21 | 100003 |
| 2024-02-26 | 14.14 | $14.20 | 105742 |
| 2024-02-23 | 14.14 | $14.28 | 99231 |
| 2024-02-22 | 14.13 | $14.36 | 734344 |
| 2024-02-21 | 14.11 | $14.64 | 675305 |
| 2024-02-20 | 14.06 | $14.17 | 161615 |
| 2024-02-16 | 14.06 | $14.50 | 772172 |
| 2024-02-15 | 14.03 | $14.24 | 465602 |
| 2024-02-14 | 14.03 | $13.85 | 152211 |
| 2024-02-13 | 14.06 | $13.72 | 169480 |
| 2024-02-12 | 14.12 | $13.97 | 154900 |
| 2024-02-09 | 14.15 | $13.87 | 228846 |
| 2024-02-08 | 14.20 | $13.62 | 167708 |
| 2024-02-07 | 14.27 | $13.48 | 414500 |
| 2024-02-06 | 14.37 | $13.96 | 122404 |
| 2024-02-05 | 14.42 | $14.02 | 146600 |
| 2024-02-02 | 14.47 | $14.08 | 183200 |
| 2024-02-01 | 14.52 | $14.09 | 329300 |
| 2024-01-31 | 14.57 | $14.41 | 321500 |
| 2024-01-30 | 14.59 | $14.69 | 171900 |
| 2024-01-29 | 14.58 | $14.73 | 255254 |
| 2024-01-26 | 14.57 | $14.49 | 121933 |
| 2024-01-25 | 14.57 | $14.46 | 132400 |
| 2024-01-24 | 14.58 | $14.45 | 147200 |
| 2024-01-23 | 14.59 | $14.47 | 172292 |
| 2024-01-22 | 14.59 | $14.47 | 149011 |
| 2024-01-19 | 14.59 | $14.50 | 148420 |
| 2024-01-18 | 14.59 | $14.47 | 165028 |
| 2024-01-17 | 14.59 | $14.53 | 197326 |
| 2024-01-16 | 14.58 | $14.67 | 190900 |
| 2024-01-12 | 14.56 | $14.75 | 197264 |
| 2024-01-11 | 14.53 | $14.76 | 178341 |
| 2024-01-10 | 14.49 | $14.77 | 149053 |
| 2024-01-09 | 14.45 | $14.85 | 127400 |
| 2024-01-08 | 14.40 | $14.96 | 195680 |
| 2024-01-05 | 14.34 | $14.82 | 129527 |
| 2024-01-04 | 14.28 | $14.81 | 267081 |
| 2024-01-03 | 14.22 | $14.41 | 175415 |
| 2024-01-02 | 14.19 | $14.24 | 163250 |
| 2023-12-29 | 14.18 | $14.15 | 228900 |
| 2023-12-28 | 14.18 | $14.19 | 175800 |
| 2023-12-27 | 14.18 | $14.21 | 226164 |
| 2023-12-26 | 14.18 | $14.30 | 221536 |
| 2023-12-22 | 14.17 | $14.15 | 159299 |
| 2023-12-21 | 14.18 | $14.07 | 157200 |
| 2023-12-20 | 14.20 | $14.09 | 156089 |
| 2023-12-19 | 14.22 | $14.27 | 285634 |
| 2023-12-18 | 14.22 | $14.27 | 228512 |
| 2023-12-15 | 14.23 | $14.43 | 376982 |
| 2023-12-14 | 14.22 | $14.30 | 227532 |
| 2023-12-13 | 14.23 | $14.39 | 337514 |
| 2023-12-12 | 14.24 | $13.98 | 115220 |
| 2023-12-11 | 14.28 | $14.00 | 149000 |
| 2023-12-08 | 14.32 | $14.21 | 182837 |
| 2023-12-07 | 14.35 | $14.11 | 261508 |
| 2023-12-06 | 14.39 | $13.65 | 152100 |
| 2023-12-05 | 14.47 | $13.74 | 211956 |
| 2023-12-04 | 14.55 | $13.83 | 253950 |
| 2023-12-01 | 14.63 | $14.47 | 349104 |
| 2023-11-30 | 14.64 | $14.37 | 248400 |
| 2023-11-29 | 14.67 | $14.46 | 307152 |
| 2023-11-28 | 14.68 | $14.70 | 637151 |
| 2023-11-27 | 14.65 | $14.73 | 135835 |
| 2023-11-24 | 14.62 | $14.83 | 108700 |
| 2023-11-22 | 14.58 | $14.72 | 128742 |
| 2023-11-21 | 14.53 | $14.66 | 152863 |
| 2023-11-20 | 14.48 | $14.75 | 134300 |
| 2023-11-17 | 14.41 | $14.75 | 169325 |
| 2023-11-16 | 14.33 | $14.75 | 143300 |
| 2023-11-15 | 14.24 | $14.78 | 132756 |
| 2023-11-14 | 14.13 | $14.70 | 164542 |
| 2023-11-13 | 14.03 | $14.57 | 96516 |
| 2023-11-10 | 13.93 | $14.51 | 79140 |
| 2023-11-09 | 13.82 | $14.50 | 106535 |
| 2023-11-08 | 13.71 | $14.59 | 133939 |
| 2023-11-07 | 13.58 | $14.39 | 216100 |
| 2023-11-06 | 13.46 | $14.72 | 224600 |
| 2023-11-03 | 13.29 | $14.86 | 296574 |
| 2023-11-02 | 13.11 | $14.30 | 408131 |
| 2023-11-01 | 12.97 | $13.74 | 195200 |
| 2023-10-31 | 12.87 | $13.40 | 242802 |
| 2023-10-30 | 12.81 | $13.38 | 168392 |
| 2023-10-27 | 12.74 | $13.19 | 157232 |
| 2023-10-26 | 12.69 | $13.25 | 175800 |
| 2023-10-25 | 12.63 | $12.90 | 198612 |
| 2023-10-24 | 12.60 | $12.91 | 238905 |
| 2023-10-23 | 12.57 | $12.25 | 78434 |
| 2023-10-20 | 12.61 | $12.38 | 80136 |
| 2023-10-19 | 12.63 | $12.48 | 67583 |
| 2023-10-18 | 12.65 | $12.65 | 105718 |
| 2023-10-17 | 12.65 | $12.80 | 108974 |
| 2023-10-16 | 12.64 | $12.75 | 139600 |
| 2023-10-13 | 12.64 | $12.59 | 71543 |
| 2023-10-12 | 12.65 | $12.60 | 122887 |
| 2023-10-11 | 12.66 | $12.70 | 109648 |
| 2023-10-10 | 12.66 | $12.58 | 79780 |
| 2023-10-09 | 12.68 | $12.68 | 69587 |
| 2023-10-06 | 12.68 | $12.61 | 75287 |
| 2023-10-05 | 12.70 | $12.54 | 106436 |
| 2023-10-04 | 12.72 | $12.48 | 95410 |
| 2023-10-03 | 12.74 | $12.47 | 206617 |
| 2023-10-02 | 12.77 | $12.67 | 149233 |
| 2023-09-29 | 12.78 | $12.74 | 123300 |
| 2023-09-28 | 12.79 | $12.79 | 67800 |
| 2023-09-27 | 12.79 | $12.70 | 60915 |
| 2023-09-26 | 12.80 | $12.62 | 69103 |
| 2023-09-25 | 12.82 | $12.76 | 56021 |
| 2023-09-22 | 12.82 | $12.74 | 57526 |
| 2023-09-21 | 12.83 | $12.68 | 99403 |
| 2023-09-20 | 12.84 | $12.85 | 86213 |
| 2023-09-19 | 12.83 | $12.98 | 100447 |
| 2023-09-18 | 12.81 | $12.99 | 97431 |
| 2023-09-15 | 12.79 | $12.98 | 134143 |
| 2023-09-14 | 12.76 | $12.97 | 44914 |
| 2023-09-13 | 12.74 | $12.85 | 91597 |
| 2023-09-12 | 12.73 | $12.78 | 71042 |
| 2023-09-11 | 12.73 | $12.68 | 76163 |
| 2023-09-08 | 12.73 | $12.64 | 85600 |
| 2023-09-07 | 12.75 | $12.57 | 69008 |
| 2023-09-06 | 12.77 | $12.60 | 131728 |
| 2023-09-05 | 12.79 | $12.92 | 160129 |
| 2023-09-01 | 12.79 | $13.00 | 129097 |
| 2023-08-31 | 12.77 | $12.86 | 125813 |
| 2023-08-30 | 12.78 | $12.81 | 61900 |
| 2023-08-29 | 12.79 | $12.75 | 87334 |
| 2023-08-28 | 12.81 | $12.66 | 97500 |
| 2023-08-25 | 12.84 | $12.64 | 100800 |
| 2023-08-24 | 12.88 | $12.65 | 93900 |
| 2023-08-23 | 12.93 | $12.65 | 118823 |
| 2023-08-22 | 12.98 | $12.51 | 182900 |
| 2023-08-21 | 13.05 | $12.79 | 122641 |
| 2023-08-18 | 13.09 | $12.79 | 113953 |
| 2023-08-17 | 13.14 | $12.72 | 111670 |
| 2023-08-16 | 13.19 | $12.81 | 61778 |
| 2023-08-15 | 13.25 | $12.81 | 104837 |
| 2023-08-14 | 13.30 | $12.98 | 92333 |
| 2023-08-11 | 13.35 | $12.94 | 254636 |
| 2023-08-10 | 13.40 | $13.08 | 76015 |
| 2023-08-09 | 13.44 | $13.13 | 137100 |
| 2023-08-08 | 13.47 | $13.35 | 94539 |
| 2023-08-07 | 13.49 | $13.34 | 77221 |
| 2023-08-04 | 13.51 | $13.30 | 53315 |
| 2023-08-03 | 13.53 | $13.21 | 109400 |
| 2023-08-02 | 13.55 | $13.46 | 139186 |
| 2023-08-01 | 13.56 | $13.55 | 114032 |
| 2023-07-31 | 13.55 | $13.66 | 169657 |
| 2023-07-28 | 13.53 | $13.60 | 124508 |
| 2023-07-27 | 13.51 | $13.64 | 98556 |
| 2023-07-26 | 13.48 | $13.66 | 94640 |
| 2023-07-25 | 13.45 | $13.54 | 405800 |
| 2023-07-24 | 13.42 | $13.50 | 93539 |
| 2023-07-21 | 13.39 | $13.46 | 73900 |
| 2023-07-20 | 13.37 | $13.39 | 127524 |
| 2023-07-19 | 13.35 | $13.69 | 146597 |
| 2023-07-18 | 13.29 | $13.69 | 121100 |
| 2023-07-17 | 13.23 | $13.63 | 138112 |
| 2023-07-14 | 13.18 | $13.58 | 97953 |
| 2023-07-13 | 13.13 | $13.55 | 85626 |
| 2023-07-12 | 13.08 | $13.44 | 78022 |
| 2023-07-11 | 13.04 | $13.34 | 114036 |
| 2023-07-10 | 13.01 | $13.32 | 81600 |
| 2023-07-07 | 12.98 | $13.14 | 76342 |
| 2023-07-06 | 12.97 | $13.07 | 111394 |
| 2023-07-05 | 12.96 | $13.19 | 81358 |
| 2023-07-03 | 12.94 | $13.17 | 90235 |
| 2023-06-30 | 12.92 | $13.04 | 151442 |
| 2023-06-29 | 12.91 | $12.93 | 52300 |
| 2023-06-28 | 12.91 | $12.80 | 69282 |
| 2023-06-27 | 12.93 | $12.74 | 78101 |
| 2023-06-26 | 12.95 | $12.68 | 71839 |
| 2023-06-23 | 12.98 | $12.61 | 118566 |
| 2023-06-22 | 13.01 | $12.70 | 122468 |
| 2023-06-21 | 13.04 | $12.86 | 115584 |
| 2023-06-20 | 13.06 | $12.98 | 96667 |
| 2023-06-16 | 13.06 | $13.09 | 360223 |
| 2023-06-15 | 13.05 | $13.34 | 115010 |
| 2023-06-14 | 13.02 | $13.13 | 91397 |
| 2023-06-13 | 13.01 | $13.28 | 102527 |
| 2023-06-12 | 12.98 | $13.20 | 161192 |
| 2023-06-09 | 12.95 | $12.87 | 73453 |
| 2023-06-08 | 12.96 | $13.10 | 54302 |
| 2023-06-07 | 12.95 | $13.06 | 83802 |
| 2023-06-06 | 12.94 | $12.88 | 50809 |
| 2023-06-05 | 12.96 | $12.85 | 115752 |
| 2023-06-02 | 12.98 | $12.85 | 136686 |
| 2023-06-01 | 13.00 | $13.07 | 133400 |
| 2023-05-31 | 13.00 | $12.82 | 131384 |
| 2023-05-30 | 13.03 | $13.06 | 100948 |
| 2023-05-26 | 13.04 | $13.01 | 90831 |
| 2023-05-25 | 13.05 | $12.80 | 86633 |
| 2023-05-24 | 13.10 | $12.84 | 63887 |
| 2023-05-23 | 13.14 | $12.97 | 76349 |
| 2023-05-22 | 13.17 | $13.06 | 92716 |
| 2023-05-19 | 13.19 | $13.10 | 68803 |
| 2023-05-18 | 13.21 | $13.08 | 82714 |
| 2023-05-17 | 13.23 | $13.02 | 76400 |
| 2023-05-16 | 13.27 | $12.81 | 96216 |
| 2023-05-15 | 13.32 | $13.02 | 92095 |
| 2023-05-12 | 13.36 | $12.86 | 97312 |
| 2023-05-11 | 13.42 | $12.87 | 171062 |
| 2023-05-10 | 13.48 | $13.45 | 82510 |
| 2023-05-09 | 13.48 | $13.31 | 103765 |
| 2023-05-08 | 13.50 | $13.53 | 76741 |
| 2023-05-05 | 13.50 | $13.55 | 113193 |
| 2023-05-04 | 13.48 | $13.14 | 105767 |
| 2023-05-03 | 13.51 | $13.32 | 92200 |
| 2023-05-02 | 13.52 | $13.56 | 268392 |
| 2023-05-01 | 13.51 | $13.88 | 110004 |
| 2023-04-28 | 13.46 | $13.81 | 122542 |
| 2023-04-27 | 13.42 | $13.58 | 84200 |
| 2023-04-26 | 13.39 | $13.40 | 92500 |
| 2023-04-25 | 13.38 | $13.36 | 56300 |
| 2023-04-24 | 13.38 | $13.41 | 56202 |
| 2023-04-21 | 13.36 | $13.36 | 72208 |
| 2023-04-20 | 13.35 | $13.33 | 116044 |
| 2023-04-19 | 13.34 | $13.63 | 94758 |
| 2023-04-18 | 13.30 | $13.67 | 101226 |
| 2023-04-17 | 13.25 | $13.69 | 86188 |
| 2023-04-14 | 13.19 | $13.56 | 64654 |
| 2023-04-13 | 13.14 | $13.57 | 83567 |
| 2023-04-12 | 13.09 | $13.25 | 70725 |
| 2023-04-11 | 13.07 | $13.16 | 101706 |
| 2023-04-10 | 13.06 | $13.04 | 53350 |
| 2023-04-06 | 13.05 | $13.07 | 84914 |
| 2023-04-05 | 13.04 | $13.02 | 85633 |
| 2023-04-04 | 13.04 | $13.15 | 55513 |
| 2023-04-03 | 13.03 | $13.22 | 113218 |
| 2023-03-31 | 13.02 | $13.25 | 104320 |
| 2023-03-30 | 13.01 | $13.14 | 73200 |
| 2023-03-29 | 13.01 | $13.19 | 97102 |
| 2023-03-28 | 13.00 | $13.04 | 34045 |
| 2023-03-27 | 13.02 | $13.00 | 85214 |
| 2023-03-24 | 13.05 | $12.97 | 118514 |
| 2023-03-23 | 13.08 | $12.85 | 118824 |
| 2023-03-22 | 13.13 | $12.86 | 76601 |
| 2023-03-21 | 13.18 | $12.99 | 177509 |
| 2023-03-20 | 13.23 | $12.75 | 156634 |
| 2023-03-17 | 13.30 | $12.79 | 229940 |
| 2023-03-16 | 13.37 | $13.04 | 293814 |
| 2023-03-15 | 13.43 | $13.02 | 215819 |
| 2023-03-14 | 13.49 | $13.02 | 138189 |
| 2023-03-13 | 13.56 | $12.61 | 314958 |
| 2023-03-10 | 13.67 | $12.48 | 359541 |
| 2023-03-09 | 13.80 | $13.37 | 163619 |
| 2023-03-08 | 13.86 | $13.91 | 125968 |
| 2023-03-07 | 13.86 | $13.64 | 79500 |
| 2023-03-06 | 13.88 | $13.66 | 204129 |
| 2023-03-03 | 13.91 | $13.71 | 95441 |
| 2023-03-02 | 13.94 | $13.76 | 171119 |
| 2023-03-01 | 13.96 | $13.91 | 204400 |
| 2023-02-28 | 13.96 | $14.05 | 190838 |
| 2023-02-27 | 13.95 | $13.99 | 148600 |
| 2023-02-24 | 13.95 | $13.90 | 113103 |
| 2023-02-23 | 13.95 | $13.90 | 94445 |
| 2023-02-22 | 13.94 | $13.80 | 62008 |
| 2023-02-21 | 13.95 | $13.78 | 102849 |
| 2023-02-17 | 13.96 | $14.08 | 121001 |
| 2023-02-16 | 13.93 | $13.91 | 83744 |
| 2023-02-15 | 13.92 | $14.00 | 126556 |
| 2023-02-14 | 13.90 | $13.99 | 153427 |
| 2023-02-13 | 13.88 | $14.06 | 147840 |
| 2023-02-10 | 13.85 | $14.06 | 92401 |
| 2023-02-09 | 13.82 | $13.94 | 95126 |
| 2023-02-08 | 13.79 | $14.03 | 83400 |
| 2023-02-07 | 13.76 | $14.14 | 97166 |
| 2023-02-06 | 13.71 | $13.94 | 104711 |
| 2023-02-03 | 13.67 | $14.01 | 139000 |
| 2023-02-02 | 13.62 | $14.44 | 313822 |
| 2023-02-01 | 13.52 | $13.72 | 290700 |
| 2023-01-31 | 13.49 | $13.60 | 109178 |
| 2023-01-30 | 13.47 | $13.48 | 94063 |
| 2023-01-27 | 13.45 | $13.66 | 114752 |
| 2023-01-26 | 13.42 | $13.48 | 60326 |
| 2023-01-25 | 13.39 | $13.38 | 90578 |
| 2023-01-24 | 13.38 | $13.46 | 82500 |
| 2023-01-23 | 13.35 | $13.57 | 96700 |
| 2023-01-20 | 13.31 | $13.46 | 55118 |
| 2023-01-19 | 13.27 | $13.36 | 104500 |
| 2023-01-18 | 13.25 | $13.73 | 120775 |
| 2023-01-17 | 13.18 | $13.84 | 181545 |
| 2023-01-13 | 13.10 | $13.74 | 80057 |
| 2023-01-12 | 13.03 | $13.65 | 110619 |
| 2023-01-11 | 12.96 | $13.40 | 104029 |
| 2023-01-10 | 12.92 | $13.06 | 71840 |
| 2023-01-09 | 12.91 | $13.07 | 54647 |
| 2023-01-06 | 12.91 | $12.96 | 75000 |
| 2023-01-05 | 12.92 | $12.80 | 56526 |
| 2023-01-04 | 12.94 | $13.05 | 72437 |
| 2023-01-03 | 12.94 | $12.95 | 80700 |
| 2022-12-30 | 12.96 | $12.91 | 108400 |
| 2022-12-29 | 12.99 | $12.94 | 87646 |
| 2022-12-28 | 13.02 | $12.71 | 101249 |
| 2022-12-27 | 13.08 | $12.70 | 131464 |
| 2022-12-23 | 13.14 | $12.84 | 95234 |
| 2022-12-22 | 13.20 | $12.69 | 68017 |
| 2022-12-21 | 13.28 | $12.76 | 86900 |
| 2022-12-20 | 13.36 | $12.63 | 102646 |
| 2022-12-19 | 13.45 | $12.76 | 98939 |
| 2022-12-16 | 13.55 | $13.10 | 165031 |
| 2022-12-15 | 13.61 | $13.17 | 160500 |
| 2022-12-14 | 13.67 | $13.41 | 99800 |
| 2022-12-13 | 13.71 | $13.57 | 136900 |
| 2022-12-12 | 13.73 | $13.35 | 78747 |
| 2022-12-09 | 13.78 | $13.48 | 100752 |
| 2022-12-08 | 13.82 | $13.45 | 76024 |
| 2022-12-07 | 13.86 | $13.42 | 103378 |
| 2022-12-06 | 13.91 | $13.28 | 106025 |
| 2022-12-05 | 13.98 | $13.52 | 172248 |
| 2022-12-02 | 14.03 | $14.05 | 169319 |
| 2022-12-01 | 14.03 | $14.12 | 244469 |
| 2022-11-30 | 14.02 | $13.99 | 119200 |
| 2022-11-29 | 14.01 | $14.01 | 80700 |
| 2022-11-28 | 14.00 | $14.06 | 140200 |
| 2022-11-25 | 13.98 | $14.29 | 236000 |
| 2022-11-23 | 13.93 | $14.06 | 87900 |
| 2022-11-22 | 13.90 | $14.01 | 67642 |
| 2022-11-21 | 13.86 | $14.00 | 83433 |
| 2022-11-18 | 13.82 | $13.90 | 87200 |
| 2022-11-17 | 13.78 | $13.90 | 122900 |
| 2022-11-16 | 13.74 | $13.97 | 129840 |
| 2022-11-15 | 13.68 | $13.89 | 115959 |
| 2022-11-14 | 13.62 | $13.78 | 143962 |
| 2022-11-11 | 13.56 | $14.07 | 146000 |
| 2022-11-10 | 13.47 | $14.16 | 105533 |
| 2022-11-09 | 13.36 | $13.95 | 175363 |
| 2022-11-08 | 13.26 | $14.13 | 146414 |
| 2022-11-07 | 13.13 | $14.32 | 269318 |
| 2022-11-04 | 12.98 | $13.94 | 144300 |
| 2022-11-03 | 12.85 | $13.84 | 146655 |
| 2022-11-02 | 12.72 | $13.66 | 257323 |
| 2022-11-01 | 12.60 | $12.99 | 91719 |
| 2022-10-31 | 12.55 | $12.90 | 126200 |
| 2022-10-28 | 12.50 | $13.05 | 93062 |
| 2022-10-27 | 12.44 | $12.78 | 80055 |
| 2022-10-26 | 12.39 | $12.91 | 95920 |
| 2022-10-25 | 12.33 | $12.86 | 106691 |
| 2022-10-24 | 12.28 | $12.51 | 74400 |
| 2022-10-21 | 12.25 | $12.34 | 54936 |
| 2022-10-20 | 12.25 | $12.32 | 91560 |
| 2022-10-19 | 12.25 | $12.32 | 93274 |
| 2022-10-18 | 12.26 | $12.51 | 105600 |
| 2022-10-17 | 12.25 | $12.39 | 104910 |
| 2022-10-14 | 12.27 | $12.23 | 82740 |
| 2022-10-13 | 12.31 | $12.07 | 158977 |
| 2022-10-12 | 12.37 | $11.97 | 351242 |
| 2022-10-11 | 12.45 | $11.87 | 408335 |
| 2022-10-10 | 12.55 | $11.88 | 79973 |
| 2022-10-07 | 12.67 | $12.08 | 269262 |
| 2022-10-06 | 12.77 | $12.19 | 281969 |
| 2022-10-05 | 12.87 | $12.69 | 125153 |
| 2022-10-04 | 12.94 | $12.93 | 245559 |
| 2022-10-03 | 12.98 | $12.24 | 130770 |
| 2022-09-30 | 13.10 | $12.10 | 158374 |
| 2022-09-29 | 13.24 | $11.96 | 187998 |
| 2022-09-28 | 13.41 | $12.57 | 166600 |
| 2022-09-27 | 13.53 | $12.22 | 163000 |
| 2022-09-26 | 13.69 | $12.30 | 234000 |
| 2022-09-23 | 13.86 | $12.83 | 191421 |
| 2022-09-22 | 13.98 | $13.26 | 111826 |
| 2022-09-21 | 14.07 | $13.62 | 81042 |
| 2022-09-20 | 14.13 | $13.87 | 61502 |
| 2022-09-19 | 14.17 | $14.03 | 59292 |
| 2022-09-16 | 14.20 | $14.05 | 114616 |
| 2022-09-15 | 14.24 | $13.99 | 51011 |
| 2022-09-14 | 14.29 | $13.98 | 61715 |
| 2022-09-13 | 14.35 | $14.00 | 57746 |
| 2022-09-12 | 14.41 | $14.32 | 71800 |
| 2022-09-09 | 14.46 | $14.28 | 45100 |
| 2022-09-08 | 14.51 | $14.24 | 55031 |
| 2022-09-07 | 14.57 | $14.21 | 69705 |
| 2022-09-06 | 14.64 | $14.06 | 58803 |
| 2022-09-02 | 14.72 | $14.05 | 52531 |
| 2022-09-01 | 14.82 | $14.11 | 70346 |
| 2022-08-31 | 14.91 | $14.36 | 58000 |
| 2022-08-30 | 14.98 | $14.29 | 53400 |
| 2022-08-29 | 15.06 | $14.53 | 82529 |
| 2022-08-26 | 15.11 | $14.57 | 65548 |
| 2022-08-25 | 15.17 | $14.67 | 46134 |
| 2022-08-24 | 15.21 | $14.72 | 65440 |
| 2022-08-23 | 15.25 | $14.74 | 91700 |
| 2022-08-22 | 15.29 | $14.77 | 116605 |
| 2022-08-19 | 15.33 | $15.35 | 102047 |
| 2022-08-18 | 15.30 | $15.62 | 75609 |
| 2022-08-17 | 15.25 | $15.49 | 83800 |
| 2022-08-16 | 15.21 | $15.77 | 80304 |
| 2022-08-15 | 15.13 | $15.74 | 90920 |
| 2022-08-12 | 15.05 | $15.75 | 162621 |
| 2022-08-11 | 14.96 | $15.29 | 90389 |
| 2022-08-10 | 14.91 | $15.36 | 74301 |
| 2022-08-09 | 14.85 | $15.22 | 70100 |
| 2022-08-08 | 14.80 | $15.05 | 86700 |
| 2022-08-05 | 14.76 | $14.98 | 82002 |
| 2022-08-04 | 14.73 | $15.09 | 104576 |
| 2022-08-03 | 14.68 | $14.87 | 107200 |
| 2022-08-02 | 14.65 | $14.74 | 91468 |
| 2022-08-01 | 14.63 | $14.80 | 94821 |
| 2022-07-29 | 14.61 | $14.79 | 129442 |
| 2022-07-28 | 14.58 | $14.90 | 82645 |
| 2022-07-27 | 14.54 | $14.83 | 85600 |
| 2022-07-26 | 14.49 | $14.60 | 27506 |
| 2022-07-25 | 14.47 | $14.51 | 80832 |
| 2022-07-22 | 14.46 | $14.56 | 80025 |
| 2022-07-21 | 14.43 | $14.67 | 48637 |
| 2022-07-20 | 14.39 | $14.74 | 82283 |
| 2022-07-19 | 14.33 | $14.77 | 85943 |
| 2022-07-18 | 14.26 | $14.46 | 82175 |
| 2022-07-15 | 14.21 | $14.40 | 84544 |
| 2022-07-14 | 14.17 | $14.18 | 73800 |
| 2022-07-13 | 14.13 | $14.35 | 51546 |
| 2022-07-12 | 14.08 | $14.33 | 53300 |
| 2022-07-11 | 14.03 | $14.39 | 68215 |
| 2022-07-08 | 13.98 | $14.66 | 87800 |
| 2022-07-07 | 13.89 | $14.49 | 76800 |
| 2022-07-06 | 13.83 | $14.12 | 97857 |
| 2022-07-05 | 13.81 | $14.28 | 159338 |
| 2022-07-01 | 13.77 | $14.49 | 182314 |
| 2022-06-30 | 13.71 | $14.08 | 125200 |
| 2022-06-29 | 13.70 | $13.90 | 106100 |
| 2022-06-28 | 13.72 | $14.04 | 147300 |
| 2022-06-27 | 13.72 | $14.02 | 114246 |
| 2022-06-24 | 13.74 | $13.83 | 139800 |
| 2022-06-23 | 13.77 | $13.26 | 87156 |
| 2022-06-22 | 13.86 | $13.32 | 110816 |
| 2022-06-21 | 13.96 | $13.35 | 170110 |
| 2022-06-17 | 14.06 | $13.11 | 614800 |
| 2022-06-16 | 14.19 | $12.77 | 317434 |
| 2022-06-15 | 14.37 | $13.19 | 291725 |
| 2022-06-14 | 14.51 | $12.93 | 611507 |
| 2022-06-13 | 14.69 | $13.46 | 304966 |
| 2022-06-10 | 14.83 | $14.43 | 157805 |
| 2022-06-09 | 14.87 | $14.44 | 95200 |
| 2022-06-08 | 14.91 | $14.61 | 85361 |
| 2022-06-07 | 14.94 | $14.87 | 136046 |
| 2022-06-06 | 14.95 | $14.73 | 91900 |
| 2022-06-03 | 14.97 | $14.79 | 166028 |
| 2022-06-02 | 14.99 | $15.24 | 126269 |
| 2022-06-01 | 14.98 | $15.23 | 86100 |
| 2022-05-31 | 14.96 | $15.23 | 127700 |
| 2022-05-27 | 14.95 | $15.19 | 99800 |
| 2022-05-26 | 14.94 | $14.93 | 131700 |
| 2022-05-25 | 14.96 | $14.72 | 109344 |
| 2022-05-24 | 15.01 | $14.56 | 122385 |
| 2022-05-23 | 15.07 | $14.91 | 153300 |
| 2022-05-20 | 15.11 | $14.61 | 111428 |
| 2022-05-19 | 15.19 | $14.91 | 126423 |
| 2022-05-18 | 15.24 | $15.09 | 82208 |
| 2022-05-17 | 15.29 | $15.30 | 74675 |
| 2022-05-16 | 15.32 | $15.09 | 110026 |
| 2022-05-13 | 15.38 | $14.57 | 120865 |
| 2022-05-12 | 15.49 | $14.46 | 215300 |
| 2022-05-11 | 15.62 | $14.82 | 124761 |
| 2022-05-10 | 15.73 | $15.18 | 130910 |
| 2022-05-09 | 15.80 | $15.10 | 144387 |
| 2022-05-06 | 15.89 | $15.73 | 73140 |
| 2022-05-05 | 15.91 | $15.60 | 63600 |
| 2022-05-04 | 15.95 | $16.01 | 59341 |
| 2022-05-03 | 15.96 | $15.65 | 59354 |
| 2022-05-02 | 16.00 | $15.24 | 126114 |
| 2022-04-29 | 16.08 | $15.54 | 124010 |
| 2022-04-28 | 16.14 | $15.84 | 103536 |
| 2022-04-27 | 16.17 | $15.90 | 93100 |
| 2022-04-26 | 16.20 | $15.60 | 121718 |
| 2022-04-25 | 16.26 | $16.21 | 76221 |
| 2022-04-22 | 16.26 | $16.15 | 121723 |
| 2022-04-21 | 16.27 | $16.59 | 92500 |
| 2022-04-20 | 16.24 | $16.64 | 90014 |
| 2022-04-19 | 16.19 | $16.73 | 90500 |
| 2022-04-18 | 16.14 | $16.42 | 134529 |
| 2022-04-14 | 16.11 | $16.17 | 47846 |
| 2022-04-13 | 16.10 | $16.08 | 62145 |
| 2022-04-12 | 16.11 | $15.79 | 89515 |
| 2022-04-11 | 16.13 | $15.89 | 64700 |
| 2022-04-08 | 16.15 | $16.12 | 62100 |
| 2022-04-07 | 16.14 | $16.03 | 61444 |
| 2022-04-06 | 16.13 | $16.01 | 74300 |
| 2022-04-05 | 16.11 | $16.18 | 101200 |
| 2022-04-04 | 16.08 | $16.50 | 106100 |
| 2022-04-01 | 16.00 | $16.32 | 64600 |
| 2022-03-31 | 15.93 | $16.13 | 95500 |
| 2022-03-30 | 15.87 | $16.10 | 60060 |
| 2022-03-29 | 15.81 | $16.28 | 72411 |
| 2022-03-28 | 15.73 | $16.26 | 96341 |
| 2022-03-25 | 15.64 | $16.17 | 65400 |
| 2022-03-24 | 15.56 | $16.14 | 84802 |
| 2022-03-23 | 15.47 | $16.02 | 93500 |
| 2022-03-22 | 15.39 | $16.11 | 89700 |
| 2022-03-21 | 15.29 | $16.25 | 141048 |
| 2022-03-18 | 15.18 | $15.70 | 425925 |
| 2022-03-17 | 15.11 | $16.49 | 214556 |
| 2022-03-16 | 14.97 | $15.82 | 167600 |
| 2022-03-15 | 14.89 | $15.48 | 148444 |
| 2022-03-14 | 14.84 | $15.22 | 232435 |
| 2022-03-11 | 14.82 | $14.63 | 59628 |
| 2022-03-10 | 14.86 | $14.59 | 73362 |
| 2022-03-09 | 14.91 | $14.80 | 67624 |
| 2022-03-08 | 14.95 | $14.48 | 76149 |
| 2022-03-07 | 15.02 | $14.42 | 93126 |
| 2022-03-04 | 15.10 | $14.91 | 61539 |
| 2022-03-03 | 15.15 | $14.93 | 61456 |
| 2022-03-02 | 15.19 | $15.00 | 62906 |
| 2022-03-01 | 15.24 | $14.78 | 93739 |
| 2022-02-28 | 15.31 | $14.98 | 106600 |
| 2022-02-25 | 15.36 | $15.08 | 88921 |
| 2022-02-24 | 15.41 | $14.79 | 169725 |
| 2022-02-23 | 15.48 | $14.44 | 257013 |
| 2022-02-22 | 15.59 | $14.81 | 194616 |
| 2022-02-18 | 15.67 | $15.23 | 91840 |
| 2022-02-17 | 15.71 | $15.40 | 114800 |
| 2022-02-16 | 15.74 | $15.82 | 75782 |
| 2022-02-15 | 15.72 | $15.71 | 81028 |
| 2022-02-14 | 15.72 | $15.57 | 108300 |
| 2022-02-11 | 15.74 | $15.73 | 90700 |
| 2022-02-10 | 15.75 | $15.80 | 114956 |
| 2022-02-09 | 15.75 | $15.75 | 124560 |
| 2022-02-08 | 15.77 | $15.90 | 103343 |
| 2022-02-07 | 15.77 | $15.92 | 85800 |
| 2022-02-04 | 15.78 | $15.67 | 90914 |
| 2022-02-03 | 15.82 | $15.71 | 109200 |
| 2022-02-02 | 15.85 | $16.19 | 107410 |
| 2022-02-01 | 15.85 | $16.15 | 154954 |
| 2022-01-31 | 15.85 | $15.78 | 143800 |
| 2022-01-28 | 15.90 | $15.40 | 97700 |
| 2022-01-27 | 15.99 | $15.30 | 136416 |
| 2022-01-26 | 16.09 | $15.39 | 139861 |
| 2022-01-25 | 16.20 | $15.43 | 170000 |
| 2022-01-24 | 16.30 | $14.62 | 609000 |
| 2022-01-21 | 16.50 | $15.48 | 237300 |
| 2022-01-20 | 16.61 | $15.88 | 104404 |
| 2022-01-19 | 16.69 | $16.33 | 87100 |
| 2022-01-18 | 16.72 | $16.49 | 171936 |
| 2022-01-14 | 16.74 | $16.23 | 239900 |
| 2022-01-13 | 16.79 | $16.65 | 94701 |
| 2022-01-12 | 16.79 | $16.81 | 70231 |
| 2022-01-11 | 16.78 | $16.81 | 86900 |
| 2022-01-10 | 16.76 | $16.62 | 148600 |
| 2022-01-07 | 16.77 | $16.90 | 65500 |
| 2022-01-06 | 16.74 | $16.89 | 89000 |
| 2022-01-05 | 16.71 | $16.78 | 99029 |
| 2022-01-04 | 16.70 | $17.00 | 71800 |
| 2022-01-03 | 16.66 | $16.97 | 105699 |
| 2021-12-31 | 16.62 | $17.08 | 82606 |
| 2021-12-30 | 16.56 | $16.89 | 92200 |
| 2021-12-29 | 16.53 | $16.95 | 164521 |
| 2021-12-28 | 16.48 | $16.75 | 119815 |
| 2021-12-27 | 16.46 | $16.74 | 102525 |
| 2021-12-23 | 16.43 | $16.57 | 77900 |
| 2021-12-22 | 16.43 | $16.34 | 91024 |
| 2021-12-21 | 16.44 | $16.32 | 64000 |
| 2021-12-20 | 16.47 | $16.19 | 216600 |
| 2021-12-17 | 16.50 | $16.45 | 162641 |
| 2021-12-16 | 16.52 | $16.40 | 83500 |
| 2021-12-15 | 16.54 | $16.46 | 94100 |
| 2021-12-14 | 16.55 | $16.19 | 116517 |
| 2021-12-13 | 16.60 | $16.54 | 79800 |
| 2021-12-10 | 16.61 | $16.58 | 54700 |
| 2021-12-09 | 16.62 | $16.43 | 112815 |
| 2021-12-08 | 16.64 | $16.57 | 86908 |
| 2021-12-07 | 16.64 | $16.69 | 134930 |
| 2021-12-06 | 16.64 | $16.38 | 127334 |
| 2021-12-03 | 16.66 | $16.46 | 164454 |
| 2021-12-02 | 16.68 | $16.63 | 68400 |
| 2021-12-01 | 16.67 | $16.50 | 98100 |
| 2021-11-30 | 16.68 | $16.53 | 125400 |
| 2021-11-29 | 16.68 | $16.57 | 169000 |
| 2021-11-26 | 16.67 | $16.79 | 156941 |
| 2021-11-24 | 16.63 | $17.02 | 101912 |
| 2021-11-23 | 16.57 | $16.79 | 92848 |
| 2021-11-22 | 16.52 | $16.75 | 135607 |
| 2021-11-19 | 16.46 | $16.81 | 99340 |
| 2021-11-18 | 16.40 | $16.75 | 132161 |
| 2021-11-17 | 16.33 | $16.85 | 99108 |
| 2021-11-16 | 16.24 | $16.88 | 124700 |
| 2021-11-15 | 16.15 | $16.60 | 135643 |
| 2021-11-12 | 16.07 | $16.53 | 53922 |
| 2021-11-11 | 15.99 | $16.50 | 92516 |
| 2021-11-10 | 15.90 | $16.39 | 92608 |
| 2021-11-09 | 15.82 | $16.46 | 64800 |
| 2021-11-08 | 15.72 | $16.53 | 120700 |
| 2021-11-05 | 15.60 | $16.39 | 147034 |
| 2021-11-04 | 15.48 | $16.06 | 160300 |
| 2021-11-03 | 15.38 | $15.92 | 127454 |
| 2021-11-02 | 15.29 | $15.75 | 112251 |
| 2021-11-01 | 15.21 | $15.91 | 241043 |
| 2021-10-29 | 15.10 | $15.85 | 118000 |
| 2021-10-28 | 14.99 | $15.64 | 72843 |
| 2021-10-27 | 14.89 | $15.36 | 77000 |
| 2021-10-26 | 14.81 | $15.43 | 105147 |
| 2021-10-25 | 14.71 | $15.38 | 131500 |
| 2021-10-22 | 14.62 | $15.22 | 205219 |
| 2021-10-21 | 14.53 | $15.15 | 163200 |
| 2021-10-20 | 14.45 | $15.11 | 125206 |
| 2021-10-19 | 14.36 | $15.10 | 112500 |
| 2021-10-18 | 14.28 | $14.91 | 104017 |
| 2021-10-15 | 14.20 | $14.71 | 91300 |
| 2021-10-14 | 14.15 | $14.55 | 98427 |
| 2021-10-13 | 14.10 | $14.53 | 138831 |
| 2021-10-12 | 14.06 | $14.18 | 83257 |
| 2021-10-11 | 14.06 | $14.15 | 63000 |
| 2021-10-08 | 14.05 | $14.10 | 65100 |
| 2021-10-07 | 14.06 | $14.09 | 100648 |
| 2021-10-06 | 14.06 | $14.07 | 85331 |
| 2021-10-05 | 14.07 | $14.01 | 66102 |
| 2021-10-04 | 14.09 | $13.94 | 91700 |
| 2021-10-01 | 14.12 | $14.01 | 103124 |
| 2021-09-30 | 14.15 | $13.87 | 141300 |
| 2021-09-29 | 14.20 | $13.95 | 114825 |
| 2021-09-28 | 14.24 | $13.88 | 102234 |
| 2021-09-27 | 14.30 | $14.09 | 94500 |
| 2021-09-24 | 14.34 | $14.02 | 78100 |
| 2021-09-23 | 14.39 | $14.16 | 80400 |
| 2021-09-22 | 14.42 | $14.18 | 89903 |
| 2021-09-21 | 14.46 | $14.05 | 134100 |
| 2021-09-20 | 14.52 | $14.13 | 176473 |
| 2021-09-17 | 14.56 | $14.27 | 329800 |
| 2021-09-16 | 14.60 | $14.43 | 79700 |
| 2021-09-15 | 14.61 | $14.52 | 85710 |
| 2021-09-14 | 14.63 | $14.28 | 70411 |
| 2021-09-13 | 14.66 | $14.34 | 144505 |
| 2021-09-10 | 14.70 | $14.40 | 66000 |
| 2021-09-09 | 14.74 | $14.54 | 82749 |
| 2021-09-08 | 14.76 | $14.54 | 70547 |
| 2021-09-07 | 14.78 | $14.61 | 103171 |
| 2021-09-03 | 14.80 | $14.87 | 81114 |
| 2021-09-02 | 14.79 | $14.93 | 65500 |
| 2021-09-01 | 14.77 | $15.10 | 149439 |
| 2021-08-31 | 14.74 | $14.99 | 113200 |
| 2021-08-30 | 14.71 | $14.86 | 92029 |
| 2021-08-27 | 14.69 | $14.86 | 71300 |
| 2021-08-26 | 14.67 | $14.65 | 74608 |
| 2021-08-25 | 14.67 | $14.71 | 81500 |
| 2021-08-24 | 14.66 | $14.55 | 85500 |
| 2021-08-23 | 14.66 | $14.50 | 103500 |
| 2021-08-20 | 14.67 | $14.40 | 95815 |
| 2021-08-19 | 14.69 | $14.23 | 155107 |
| 2021-08-18 | 14.72 | $14.73 | 83835 |
| 2021-08-17 | 14.71 | $14.83 | 121918 |
| 2021-08-16 | 14.68 | $15.10 | 100552 |
| 2021-08-13 | 14.63 | $15.13 | 126600 |
| 2021-08-12 | 14.57 | $14.98 | 69759 |
| 2021-08-11 | 14.52 | $14.87 | 133900 |
| 2021-08-10 | 14.47 | $14.82 | 207000 |
| 2021-08-09 | 14.44 | $14.60 | 62165 |
| 2021-08-06 | 14.42 | $14.65 | 69172 |
| 2021-08-05 | 14.40 | $14.49 | 87500 |
| 2021-08-04 | 14.39 | $14.48 | 98744 |
| 2021-08-03 | 14.38 | $14.55 | 137650 |
| 2021-08-02 | 14.37 | $14.32 | 81005 |
| 2021-07-30 | 14.39 | $14.38 | 86009 |
| 2021-07-29 | 14.39 | $14.33 | 74337 |
| 2021-07-28 | 14.41 | $14.30 | 66360 |
| 2021-07-27 | 14.42 | $14.27 | 73309 |
| 2021-07-26 | 14.44 | $14.37 | 80300 |
| 2021-07-23 | 14.45 | $14.26 | 155600 |
| 2021-07-22 | 14.47 | $14.32 | 52703 |
| 2021-07-21 | 14.49 | $14.52 | 78332 |
| 2021-07-20 | 14.49 | $14.40 | 94509 |
| 2021-07-19 | 14.50 | $14.18 | 150600 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
16.31
2026-07-16
Close Price
$16.84
Vol: 171549
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.87
Average
14.14
Maximum
17.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 16.31 | $16.84 | 171549 |
| 2026-07-15 | 16.17 | $16.57 | 179543 |
| 2026-07-14 | 16.05 | $16.52 | 172000 |
| 2026-07-13 | 15.92 | $16.44 | 263924 |
| 2026-07-10 | 15.80 | $16.46 | 227915 |
| 2026-07-09 | 15.64 | $16.35 | 312147 |
| 2026-07-08 | 15.48 | $16.36 | 478590 |
| 2026-07-07 | 15.30 | $15.64 | 138329 |
| 2026-07-06 | 15.24 | $15.60 | 165800 |
| 2026-07-02 | 15.17 | $15.56 | 121219 |
| 2026-07-01 | 15.11 | $15.67 | 156831 |
| 2026-06-30 | 15.01 | $15.46 | 171333 |
| 2026-06-29 | 14.95 | $15.38 | 210291 |
| 2026-06-26 | 14.89 | $15.16 | 187546 |
| 2026-06-25 | 14.87 | $14.90 | 173904 |
| 2026-06-24 | 14.91 | $14.73 | 179339 |
| 2026-06-23 | 14.98 | $14.88 | 216719 |
| 2026-06-22 | 15.05 | $14.76 | 208867 |
| 2026-06-18 | 15.14 | $14.78 | 528460 |
| 2026-06-17 | 15.26 | $14.86 | 249510 |
| 2026-06-16 | 15.37 | $15.19 | 190133 |
| 2026-06-15 | 15.43 | $15.32 | 230680 |
| 2026-06-12 | 15.48 | $15.37 | 191655 |
| 2026-06-11 | 15.53 | $15.32 | 197888 |
| 2026-06-10 | 15.59 | $15.38 | 174831 |
| 2026-06-09 | 15.66 | $15.32 | 230519 |
| 2026-06-08 | 15.75 | $15.18 | 364700 |
| 2026-06-05 | 15.88 | $15.35 | 246145 |
| 2026-06-04 | 16.00 | $15.81 | 244823 |
| 2026-06-03 | 16.04 | $15.56 | 169948 |
| 2026-06-02 | 16.14 | $16.01 | 170127 |
| 2026-06-01 | 16.16 | $15.90 | 254304 |
| 2026-05-29 | 16.21 | $15.80 | 241640 |
| 2026-05-28 | 16.28 | $15.82 | 425116 |
| 2026-05-27 | 16.37 | $15.96 | 216470 |
| 2026-05-26 | 16.43 | $15.85 | 248219 |
| 2026-05-22 | 16.53 | $15.90 | 245073 |
| 2026-05-21 | 16.63 | $16.44 | 207100 |
| 2026-05-20 | 16.63 | $16.21 | 324200 |
| 2026-05-19 | 16.68 | $16.19 | 338800 |
| 2026-05-18 | 16.74 | $16.33 | 279300 |
| 2026-05-15 | 16.78 | $16.41 | 278600 |
| 2026-05-14 | 16.80 | $16.58 | 705004 |
| 2026-05-13 | 16.79 | $15.74 | 2.3M |
| 2026-05-12 | 16.95 | $16.92 | 496531 |
| 2026-05-11 | 16.88 | $16.49 | 290407 |
| 2026-05-08 | 16.89 | $16.66 | 198805 |
| 2026-05-07 | 16.86 | $16.51 | 278924 |
| 2026-05-06 | 16.86 | $16.71 | 468344 |
| 2026-05-05 | 16.81 | $17.00 | 273841 |
| 2026-05-04 | 16.68 | $16.83 | 315389 |
| 2026-05-01 | 16.56 | $16.82 | 368122 |
| 2026-04-30 | 16.43 | $16.61 | 276472 |
| 2026-04-29 | 16.31 | $16.32 | 335500 |
| 2026-04-28 | 16.23 | $16.22 | 380500 |
| 2026-04-27 | 16.16 | $16.43 | 569421 |
| 2026-04-24 | 16.02 | $16.28 | 330267 |
| 2026-04-23 | 15.89 | $16.25 | 388345 |
| 2026-04-22 | 15.75 | $16.39 | 622948 |
| 2026-04-21 | 15.54 | $15.95 | 338100 |
| 2026-04-20 | 15.40 | $15.89 | 388648 |
| 2026-04-17 | 15.24 | $15.94 | 607410 |
| 2026-04-16 | 15.04 | $15.50 | 377400 |
| 2026-04-15 | 14.90 | $15.36 | 425327 |
| 2026-04-14 | 14.77 | $15.14 | 284508 |
| 2026-04-13 | 14.66 | $15.01 | 272970 |
| 2026-04-10 | 14.56 | $14.67 | 158600 |
| 2026-04-09 | 14.51 | $14.53 | 185905 |
| 2026-04-08 | 14.48 | $14.73 | 300100 |
| 2026-04-07 | 14.40 | $14.66 | 268100 |
| 2026-04-06 | 14.33 | $14.64 | 224900 |
| 2026-04-02 | 14.25 | $14.38 | 239553 |
| 2026-04-01 | 14.21 | $14.34 | 243217 |
| 2026-03-31 | 14.17 | $14.20 | 259552 |
| 2026-03-30 | 14.15 | $14.15 | 372212 |
| 2026-03-27 | 14.14 | $13.81 | 481141 |
| 2026-03-26 | 14.20 | $14.23 | 343400 |
| 2026-03-25 | 14.18 | $14.34 | 317848 |
| 2026-03-24 | 14.13 | $14.06 | 384922 |
| 2026-03-23 | 14.13 | $14.25 | 528500 |
| 2026-03-20 | 14.09 | $14.05 | 780848 |
| 2026-03-19 | 14.09 | $14.42 | 424899 |
| 2026-03-18 | 14.01 | $14.46 | 451911 |
| 2026-03-17 | 13.90 | $14.35 | 555000 |
| 2026-03-16 | 13.81 | $13.97 | 474600 |
| 2026-03-13 | 13.77 | $14.02 | 755831 |
| 2026-03-12 | 13.72 | $14.05 | 1.6M |
| 2026-03-11 | 13.66 | $13.65 | 210400 |
| 2026-03-10 | 13.67 | $13.60 | 275165 |
| 2026-03-09 | 13.70 | $13.48 | 250213 |
| 2026-03-06 | 13.76 | $13.50 | 277225 |
| 2026-03-05 | 13.82 | $13.71 | 175598 |
| 2026-03-04 | 13.84 | $13.80 | 191400 |
| 2026-03-03 | 13.85 | $13.74 | 187300 |
| 2026-03-02 | 13.88 | $13.83 | 267859 |
| 2026-02-27 | 13.89 | $13.69 | 330773 |
| 2026-02-26 | 13.93 | $14.03 | 223647 |
| 2026-02-25 | 13.91 | $14.13 | 145293 |
| 2026-02-24 | 13.86 | $13.87 | 171047 |
| 2026-02-23 | 13.86 | $13.83 | 177102 |
| 2026-02-20 | 13.87 | $13.82 | 164400 |
| 2026-02-19 | 13.89 | $13.79 | 148100 |
| 2026-02-18 | 13.91 | $13.88 | 142200 |
| 2026-02-17 | 13.91 | $13.85 | 206601 |
| 2026-02-13 | 13.92 | $13.98 | 168740 |
| 2026-02-12 | 13.91 | $13.92 | 149554 |
| 2026-02-11 | 13.91 | $13.96 | 163454 |
| 2026-02-10 | 13.90 | $13.92 | 146242 |
| 2026-02-09 | 13.89 | $13.94 | 122502 |
| 2026-02-06 | 13.88 | $13.89 | 180360 |
| 2026-02-05 | 13.88 | $13.86 | 321247 |
| 2026-02-04 | 13.89 | $14.04 | 511289 |
| 2026-02-03 | 13.85 | $13.74 | 247984 |
| 2026-02-02 | 13.88 | $13.85 | 242900 |
| 2026-01-30 | 13.89 | $13.83 | 121445 |
| 2026-01-29 | 13.90 | $13.93 | 137800 |
| 2026-01-28 | 13.89 | $13.83 | 118500 |
| 2026-01-27 | 13.91 | $13.92 | 144800 |
| 2026-01-26 | 13.90 | $13.78 | 222150 |
| 2026-01-23 | 13.93 | $13.80 | 180414 |
| 2026-01-22 | 13.96 | $13.89 | 217600 |
| 2026-01-21 | 13.97 | $13.96 | 151000 |
| 2026-01-20 | 13.97 | $13.83 | 241265 |
| 2026-01-16 | 13.99 | $14.07 | 162500 |
| 2026-01-15 | 13.97 | $14.18 | 216300 |
| 2026-01-14 | 13.92 | $14.04 | 140163 |
| 2026-01-13 | 13.89 | $13.87 | 178312 |
| 2026-01-12 | 13.90 | $13.92 | 144800 |
| 2026-01-09 | 13.89 | $13.93 | 119049 |
| 2026-01-08 | 13.88 | $13.98 | 187570 |
| 2026-01-07 | 13.86 | $13.74 | 187037 |
| 2026-01-06 | 13.88 | $13.91 | 191631 |
| 2026-01-05 | 13.88 | $13.99 | 205745 |
| 2026-01-02 | 13.85 | $13.94 | 203768 |
| 2025-12-31 | 13.84 | $13.97 | 168476 |
| 2025-12-30 | 13.81 | $13.84 | 146200 |
| 2025-12-29 | 13.81 | $13.73 | 136632 |
| 2025-12-26 | 13.83 | $13.87 | 103100 |
| 2025-12-24 | 13.82 | $13.68 | 76700 |
| 2025-12-23 | 13.86 | $13.57 | 160980 |
| 2025-12-22 | 13.92 | $13.74 | 205335 |
| 2025-12-19 | 13.96 | $13.88 | 254803 |
| 2025-12-18 | 13.97 | $14.00 | 177309 |
| 2025-12-17 | 13.96 | $13.95 | 204405 |
| 2025-12-16 | 13.96 | $13.98 | 102237 |
| 2025-12-15 | 13.95 | $13.89 | 141064 |
| 2025-12-12 | 13.96 | $13.96 | 114349 |
| 2025-12-11 | 13.95 | $13.95 | 130800 |
| 2025-12-10 | 13.95 | $14.02 | 116501 |
| 2025-12-09 | 13.93 | $13.98 | 156600 |
| 2025-12-08 | 13.92 | $13.92 | 135300 |
| 2025-12-05 | 13.91 | $13.94 | 106812 |
| 2025-12-04 | 13.90 | $13.97 | 128136 |
| 2025-12-03 | 13.89 | $13.94 | 102217 |
| 2025-12-02 | 13.87 | $14.02 | 178700 |
| 2025-12-01 | 13.84 | $13.89 | 119599 |
| 2025-11-28 | 13.83 | $14.02 | 82700 |
| 2025-11-26 | 13.79 | $13.97 | 164842 |
| 2025-11-25 | 13.75 | $13.99 | 161716 |
| 2025-11-24 | 13.71 | $13.79 | 92286 |
| 2025-11-21 | 13.70 | $13.69 | 100956 |
| 2025-11-20 | 13.71 | $13.61 | 96200 |
| 2025-11-19 | 13.74 | $13.58 | 137501 |
| 2025-11-18 | 13.78 | $13.65 | 88589 |
| 2025-11-17 | 13.81 | $13.55 | 169000 |
| 2025-11-14 | 13.87 | $13.77 | 102934 |
| 2025-11-13 | 13.89 | $13.84 | 88800 |
| 2025-11-12 | 13.90 | $13.98 | 177933 |
| 2025-11-11 | 13.89 | $13.88 | 95750 |
| 2025-11-10 | 13.89 | $13.88 | 101572 |
| 2025-11-07 | 13.89 | $13.99 | 101949 |
| 2025-11-06 | 13.87 | $13.90 | 108500 |
| 2025-11-05 | 13.86 | $13.85 | 116843 |
| 2025-11-04 | 13.87 | $13.79 | 104150 |
| 2025-11-03 | 13.88 | $13.82 | 137053 |
| 2025-10-31 | 13.90 | $13.82 | 157547 |
| 2025-10-30 | 13.92 | $13.83 | 122643 |
| 2025-10-29 | 13.93 | $13.92 | 173823 |
| 2025-10-28 | 13.93 | $14.10 | 232379 |
| 2025-10-27 | 13.90 | $13.97 | 128100 |
| 2025-10-24 | 13.88 | $13.96 | 138025 |
| 2025-10-23 | 13.86 | $14.04 | 114573 |
| 2025-10-22 | 13.83 | $13.98 | 96104 |
| 2025-10-21 | 13.80 | $14.03 | 107834 |
| 2025-10-20 | 13.75 | $13.95 | 120255 |
| 2025-10-17 | 13.72 | $13.90 | 135053 |
| 2025-10-16 | 13.69 | $13.79 | 160546 |
| 2025-10-15 | 13.68 | $14.00 | 145739 |
| 2025-10-14 | 13.63 | $13.94 | 205498 |
| 2025-10-13 | 13.58 | $13.66 | 194405 |
| 2025-10-10 | 13.58 | $13.20 | 141279 |
| 2025-10-09 | 13.68 | $13.45 | 181741 |
| 2025-10-08 | 13.75 | $13.62 | 150900 |
| 2025-10-07 | 13.79 | $13.45 | 245704 |
| 2025-10-06 | 13.87 | $13.85 | 169966 |
| 2025-10-03 | 13.89 | $13.95 | 130843 |
| 2025-10-02 | 13.88 | $13.97 | 119700 |
| 2025-10-01 | 13.87 | $13.93 | 154277 |
| 2025-09-30 | 13.87 | $13.82 | 203539 |
| 2025-09-29 | 13.89 | $13.79 | 253000 |
| 2025-09-26 | 13.92 | $13.79 | 126460 |
| 2025-09-25 | 13.96 | $13.83 | 151048 |
| 2025-09-24 | 13.99 | $13.80 | 207032 |
| 2025-09-23 | 14.04 | $13.95 | 158006 |
| 2025-09-22 | 14.06 | $13.92 | 201836 |
| 2025-09-19 | 14.10 | $14.09 | 365409 |
| 2025-09-18 | 14.10 | $14.01 | 178530 |
| 2025-09-17 | 14.12 | $13.98 | 253335 |
| 2025-09-16 | 14.15 | $14.04 | 269209 |
| 2025-09-15 | 14.17 | $14.07 | 304137 |
| 2025-09-12 | 14.19 | $14.23 | 133900 |
| 2025-09-11 | 14.18 | $14.30 | 156100 |
| 2025-09-10 | 14.16 | $14.22 | 95200 |
| 2025-09-09 | 14.14 | $14.17 | 151000 |
| 2025-09-08 | 14.13 | $14.17 | 99200 |
| 2025-09-05 | 14.13 | $14.21 | 131366 |
| 2025-09-04 | 14.11 | $14.14 | 191234 |
| 2025-09-03 | 14.10 | $14.08 | 127689 |
| 2025-09-02 | 14.11 | $14.10 | 121581 |
| 2025-08-29 | 14.11 | $14.17 | 138222 |
| 2025-08-28 | 14.10 | $14.10 | 142236 |
| 2025-08-27 | 14.10 | $14.02 | 167000 |
| 2025-08-26 | 14.11 | $14.04 | 111929 |
| 2025-08-25 | 14.13 | $13.98 | 142700 |
| 2025-08-22 | 14.16 | $14.03 | 132043 |
| 2025-08-21 | 14.19 | $14.07 | 98089 |
| 2025-08-20 | 14.21 | $14.03 | 228751 |
| 2025-08-19 | 14.24 | $14.21 | 287638 |
| 2025-08-18 | 14.24 | $14.27 | 84431 |
| 2025-08-15 | 14.23 | $14.33 | 61616 |
| 2025-08-14 | 14.20 | $14.46 | 79000 |
| 2025-08-13 | 14.14 | $14.53 | 178022 |
| 2025-08-12 | 14.06 | $14.16 | 136917 |
| 2025-08-11 | 14.04 | $14.27 | 71200 |
| 2025-08-08 | 13.99 | $14.28 | 149800 |
| 2025-08-07 | 13.93 | $13.99 | 65718 |
| 2025-08-06 | 13.93 | $14.00 | 64699 |
| 2025-08-05 | 13.93 | $13.86 | 113600 |
| 2025-08-04 | 13.95 | $13.89 | 75640 |
| 2025-08-01 | 13.97 | $13.88 | 189778 |
| 2025-07-31 | 14.00 | $13.89 | 145507 |
| 2025-07-30 | 14.03 | $13.97 | 257500 |
| 2025-07-29 | 14.05 | $14.09 | 274135 |
| 2025-07-28 | 14.04 | $13.90 | 114700 |
| 2025-07-25 | 14.08 | $14.02 | 123223 |
| 2025-07-24 | 14.10 | $14.06 | 116300 |
| 2025-07-23 | 14.11 | $14.20 | 140370 |
| 2025-07-22 | 14.10 | $14.08 | 103062 |
| 2025-07-21 | 14.10 | $13.95 | 170339 |
| 2025-07-18 | 14.14 | $14.10 | 120200 |
| 2025-07-17 | 14.15 | $14.26 | 228947 |
| 2025-07-16 | 14.13 | $14.22 | 99223 |
| 2025-07-15 | 14.11 | $14.10 | 131435 |
| 2025-07-14 | 14.12 | $14.12 | 189323 |
| 2025-07-11 | 14.12 | $14.10 | 110356 |
| 2025-07-10 | 14.13 | $14.13 | 151245 |
| 2025-07-09 | 14.14 | $14.11 | 111456 |
| 2025-07-08 | 14.15 | $14.09 | 111932 |
| 2025-07-07 | 14.16 | $14.20 | 141993 |
| 2025-07-03 | 14.16 | $14.32 | 81426 |
| 2025-07-02 | 14.13 | $14.24 | 111836 |
| 2025-07-01 | 14.11 | $14.16 | 160200 |
| 2025-06-30 | 14.11 | $14.27 | 226338 |
| 2025-06-27 | 14.08 | $14.08 | 126045 |
| 2025-06-26 | 14.09 | $14.11 | 112057 |
| 2025-06-25 | 14.09 | $14.03 | 91103 |
| 2025-06-24 | 14.12 | $13.95 | 89108 |
| 2025-06-23 | 14.16 | $13.99 | 132019 |
| 2025-06-20 | 14.20 | $14.07 | 290575 |
| 2025-06-18 | 14.23 | $14.06 | 173953 |
| 2025-06-17 | 14.27 | $14.05 | 201100 |
| 2025-06-16 | 14.32 | $14.15 | 157000 |
| 2025-06-13 | 14.35 | $14.13 | 251700 |
| 2025-06-12 | 14.40 | $14.22 | 252516 |
| 2025-06-11 | 14.43 | $13.90 | 84000 |
| 2025-06-10 | 14.53 | $13.98 | 93322 |
| 2025-06-09 | 14.64 | $13.98 | 151542 |
| 2025-06-06 | 14.76 | $13.91 | 160162 |
| 2025-06-05 | 14.91 | $14.10 | 266860 |
| 2025-06-04 | 15.04 | $14.39 | 308765 |
| 2025-06-03 | 15.13 | $15.19 | 350600 |
| 2025-06-02 | 15.07 | $15.26 | 229007 |
| 2025-05-30 | 14.98 | $15.05 | 241100 |
| 2025-05-29 | 14.91 | $15.12 | 153986 |
| 2025-05-28 | 14.82 | $14.90 | 141122 |
| 2025-05-27 | 14.75 | $14.93 | 212632 |
| 2025-05-23 | 14.67 | $14.68 | 70143 |
| 2025-05-22 | 14.62 | $14.62 | 100148 |
| 2025-05-21 | 14.58 | $14.66 | 208900 |
| 2025-05-20 | 14.52 | $14.93 | 204718 |
| 2025-05-19 | 14.39 | $14.91 | 159900 |
| 2025-05-16 | 14.25 | $14.70 | 154342 |
| 2025-05-15 | 14.12 | $14.49 | 141527 |
| 2025-05-14 | 14.01 | $14.30 | 181896 |
| 2025-05-13 | 13.93 | $14.05 | 136811 |
| 2025-05-12 | 13.88 | $14.04 | 151301 |
| 2025-05-09 | 13.83 | $13.75 | 61434 |
| 2025-05-08 | 13.83 | $13.73 | 82222 |
| 2025-05-07 | 13.83 | $13.77 | 70022 |
| 2025-05-06 | 13.83 | $13.82 | 112445 |
| 2025-05-05 | 13.81 | $13.77 | 98904 |
| 2025-05-02 | 13.80 | $13.99 | 117024 |
| 2025-05-01 | 13.74 | $13.62 | 101453 |
| 2025-04-30 | 13.74 | $13.75 | 129415 |
| 2025-04-29 | 13.72 | $13.90 | 106158 |
| 2025-04-28 | 13.67 | $13.95 | 82800 |
| 2025-04-25 | 13.59 | $13.97 | 84600 |
| 2025-04-24 | 13.50 | $13.89 | 102661 |
| 2025-04-23 | 13.40 | $13.63 | 79900 |
| 2025-04-22 | 13.35 | $13.44 | 127900 |
| 2025-04-21 | 13.33 | $13.55 | 133046 |
| 2025-04-17 | 13.28 | $13.89 | 152200 |
| 2025-04-16 | 13.15 | $13.69 | 115079 |
| 2025-04-15 | 13.04 | $13.71 | 176672 |
| 2025-04-14 | 12.91 | $13.46 | 144922 |
| 2025-04-11 | 12.82 | $13.25 | 159289 |
| 2025-04-10 | 12.75 | $12.70 | 185522 |
| 2025-04-09 | 12.79 | $13.06 | 315009 |
| 2025-04-08 | 12.77 | $11.77 | 220384 |
| 2025-04-07 | 13.01 | $11.90 | 332000 |
| 2025-04-04 | 13.27 | $12.41 | 307330 |
| 2025-04-03 | 13.46 | $13.30 | 143159 |
| 2025-04-02 | 13.50 | $13.53 | 80523 |
| 2025-04-01 | 13.49 | $13.46 | 133669 |
| 2025-03-31 | 13.49 | $13.36 | 156542 |
| 2025-03-28 | 13.52 | $13.60 | 82123 |
| 2025-03-27 | 13.50 | $13.62 | 51921 |
| 2025-03-26 | 13.47 | $13.54 | 112700 |
| 2025-03-25 | 13.46 | $13.63 | 88109 |
| 2025-03-24 | 13.42 | $13.48 | 84500 |
| 2025-03-21 | 13.42 | $13.40 | 287000 |
| 2025-03-20 | 13.42 | $13.57 | 68813 |
| 2025-03-19 | 13.39 | $13.49 | 87500 |
| 2025-03-18 | 13.38 | $13.58 | 149620 |
| 2025-03-17 | 13.34 | $13.48 | 143225 |
| 2025-03-14 | 13.32 | $13.19 | 141400 |
| 2025-03-13 | 13.36 | $13.08 | 91200 |
| 2025-03-12 | 13.42 | $13.21 | 127909 |
| 2025-03-11 | 13.47 | $13.08 | 173701 |
| 2025-03-10 | 13.56 | $13.43 | 86829 |
| 2025-03-07 | 13.58 | $13.50 | 116695 |
| 2025-03-06 | 13.60 | $13.30 | 83600 |
| 2025-03-05 | 13.66 | $13.39 | 153137 |
| 2025-03-04 | 13.71 | $13.49 | 73427 |
| 2025-03-03 | 13.74 | $13.69 | 116849 |
| 2025-02-28 | 13.74 | $13.85 | 138484 |
| 2025-02-27 | 13.70 | $13.62 | 89308 |
| 2025-02-26 | 13.71 | $13.55 | 77618 |
| 2025-02-25 | 13.73 | $13.66 | 122900 |
| 2025-02-24 | 13.73 | $13.58 | 125716 |
| 2025-02-21 | 13.74 | $13.63 | 92348 |
| 2025-02-20 | 13.75 | $13.77 | 129100 |
| 2025-02-19 | 13.73 | $13.80 | 117233 |
| 2025-02-18 | 13.69 | $13.94 | 195479 |
| 2025-02-14 | 13.62 | $13.97 | 129509 |
| 2025-02-13 | 13.54 | $13.84 | 206243 |
| 2025-02-12 | 13.46 | $13.31 | 114659 |
| 2025-02-11 | 13.49 | $13.48 | 70934 |
| 2025-02-10 | 13.48 | $13.52 | 67805 |
| 2025-02-07 | 13.46 | $13.56 | 75725 |
| 2025-02-06 | 13.43 | $13.53 | 81770 |
| 2025-02-05 | 13.40 | $13.59 | 133342 |
| 2025-02-04 | 13.36 | $13.48 | 60124 |
| 2025-02-03 | 13.32 | $13.36 | 104434 |
| 2025-01-31 | 13.31 | $13.51 | 152281 |
| 2025-01-30 | 13.27 | $13.37 | 140307 |
| 2025-01-29 | 13.25 | $13.19 | 97543 |
| 2025-01-28 | 13.26 | $13.35 | 96254 |
| 2025-01-27 | 13.24 | $13.54 | 169277 |
| 2025-01-24 | 13.18 | $13.37 | 111922 |
| 2025-01-23 | 13.15 | $13.38 | 95828 |
| 2025-01-22 | 13.10 | $13.33 | 95629 |
| 2025-01-21 | 13.06 | $13.37 | 108700 |
| 2025-01-17 | 13.01 | $13.25 | 140533 |
| 2025-01-16 | 12.98 | $13.28 | 80405 |
| 2025-01-15 | 12.93 | $13.14 | 102104 |
| 2025-01-14 | 12.91 | $12.94 | 83930 |
| 2025-01-13 | 12.92 | $12.65 | 155530 |
| 2025-01-10 | 13.00 | $12.72 | 217500 |
| 2025-01-08 | 13.08 | $12.96 | 105069 |
| 2025-01-07 | 13.13 | $13.03 | 107945 |
| 2025-01-06 | 13.16 | $13.12 | 115730 |
| 2025-01-03 | 13.19 | $13.30 | 135401 |
| 2025-01-02 | 13.18 | $13.24 | 182315 |
| 2024-12-31 | 13.18 | $13.25 | 134727 |
| 2024-12-30 | 13.18 | $13.25 | 131986 |
| 2024-12-27 | 13.18 | $13.16 | 87711 |
| 2024-12-26 | 13.21 | $13.13 | 125200 |
| 2024-12-24 | 13.24 | $13.12 | 65748 |
| 2024-12-23 | 13.28 | $13.13 | 148943 |
| 2024-12-20 | 13.33 | $13.46 | 290646 |
| 2024-12-19 | 13.32 | $13.08 | 119100 |
| 2024-12-18 | 13.38 | $12.92 | 124919 |
| 2024-12-17 | 13.49 | $13.14 | 140500 |
| 2024-12-16 | 13.58 | $13.24 | 188522 |
| 2024-12-13 | 13.65 | $13.55 | 95253 |
| 2024-12-12 | 13.67 | $13.59 | 78803 |
| 2024-12-11 | 13.69 | $13.79 | 189844 |
| 2024-12-10 | 13.66 | $13.81 | 76600 |
| 2024-12-09 | 13.63 | $13.81 | 85021 |
| 2024-12-06 | 13.59 | $13.73 | 97702 |
| 2024-12-05 | 13.57 | $13.62 | 109535 |
| 2024-12-04 | 13.56 | $13.66 | 76952 |
| 2024-12-03 | 13.55 | $13.62 | 122800 |
| 2024-12-02 | 13.54 | $13.75 | 189500 |
| 2024-11-29 | 13.50 | $13.66 | 124101 |
| 2024-11-27 | 13.47 | $13.52 | 95008 |
| 2024-11-26 | 13.48 | $13.39 | 94089 |
| 2024-11-25 | 13.50 | $13.31 | 142330 |
| 2024-11-22 | 13.56 | $13.37 | 134400 |
| 2024-11-21 | 13.60 | $13.50 | 132938 |
| 2024-11-20 | 13.63 | $13.48 | 104010 |
| 2024-11-19 | 13.67 | $13.70 | 147742 |
| 2024-11-18 | 13.67 | $13.77 | 179889 |
| 2024-11-15 | 13.65 | $13.88 | 87252 |
| 2024-11-14 | 13.60 | $13.67 | 105718 |
| 2024-11-13 | 13.60 | $13.70 | 117209 |
| 2024-11-12 | 13.58 | $13.53 | 83216 |
| 2024-11-11 | 13.60 | $13.52 | 163305 |
| 2024-11-08 | 13.63 | $13.39 | 262435 |
| 2024-11-07 | 13.69 | $13.80 | 139503 |
| 2024-11-06 | 13.67 | $13.61 | 113309 |
| 2024-11-05 | 13.69 | $13.40 | 61618 |
| 2024-11-04 | 13.76 | $13.17 | 175450 |
| 2024-11-01 | 13.88 | $13.49 | 155843 |
| 2024-10-31 | 13.96 | $13.64 | 154265 |
| 2024-10-30 | 14.02 | $13.76 | 88154 |
| 2024-10-29 | 14.07 | $13.72 | 124315 |
| 2024-10-28 | 14.13 | $13.99 | 87964 |
| 2024-10-25 | 14.14 | $14.03 | 67669 |
| 2024-10-24 | 14.14 | $14.08 | 81300 |
| 2024-10-23 | 14.13 | $13.92 | 85600 |
| 2024-10-22 | 14.15 | $13.97 | 110224 |
| 2024-10-21 | 14.16 | $14.18 | 167421 |
| 2024-10-18 | 14.13 | $14.22 | 122125 |
| 2024-10-17 | 14.09 | $14.19 | 140705 |
| 2024-10-16 | 14.04 | $14.18 | 184200 |
| 2024-10-15 | 13.99 | $14.12 | 336800 |
| 2024-10-14 | 13.94 | $13.95 | 340600 |
| 2024-10-11 | 13.91 | $13.68 | 128700 |
| 2024-10-10 | 13.94 | $13.55 | 84083 |
| 2024-10-09 | 14.00 | $13.59 | 178337 |
| 2024-10-08 | 14.06 | $13.44 | 133138 |
| 2024-10-07 | 14.16 | $13.39 | 313060 |
| 2024-10-04 | 14.28 | $13.87 | 308017 |
| 2024-10-03 | 14.32 | $14.81 | 247445 |
| 2024-10-02 | 14.16 | $14.51 | 355032 |
| 2024-10-01 | 14.04 | $14.65 | 406320 |
| 2024-09-30 | 13.87 | $14.45 | 339110 |
| 2024-09-27 | 13.71 | $14.27 | 248198 |
| 2024-09-26 | 13.57 | $14.13 | 147918 |
| 2024-09-25 | 13.43 | $14.00 | 166800 |
| 2024-09-24 | 13.29 | $13.82 | 179200 |
| 2024-09-23 | 13.16 | $13.71 | 193109 |
| 2024-09-20 | 13.04 | $13.47 | 283207 |
| 2024-09-19 | 12.96 | $13.63 | 202937 |
| 2024-09-18 | 12.82 | $13.45 | 498900 |
| 2024-09-17 | 12.70 | $13.00 | 147600 |
| 2024-09-16 | 12.66 | $13.06 | 175740 |
| 2024-09-13 | 12.59 | $12.88 | 103806 |
| 2024-09-12 | 12.56 | $12.70 | 92333 |
| 2024-09-11 | 12.56 | $12.63 | 72937 |
| 2024-09-10 | 12.58 | $12.58 | 134015 |
| 2024-09-09 | 12.62 | $12.51 | 124552 |
| 2024-09-06 | 12.67 | $12.51 | 152600 |
| 2024-09-05 | 12.74 | $12.67 | 191722 |
| 2024-09-04 | 12.78 | $12.84 | 121778 |
| 2024-09-03 | 12.80 | $12.91 | 151053 |
| 2024-08-30 | 12.80 | $12.91 | 167513 |
| 2024-08-29 | 12.81 | $12.83 | 123400 |
| 2024-08-28 | 12.84 | $12.78 | 114256 |
| 2024-08-27 | 12.89 | $12.83 | 95246 |
| 2024-08-26 | 12.93 | $12.78 | 230696 |
| 2024-08-23 | 13.00 | $12.86 | 220720 |
| 2024-08-22 | 13.06 | $12.94 | 186990 |
| 2024-08-21 | 13.11 | $13.31 | 118200 |
| 2024-08-20 | 13.09 | $13.44 | 219000 |
| 2024-08-19 | 13.05 | $13.37 | 126603 |
| 2024-08-16 | 13.01 | $13.37 | 94429 |
| 2024-08-15 | 12.98 | $13.17 | 60800 |
| 2024-08-14 | 12.97 | $12.92 | 121931 |
| 2024-08-13 | 13.03 | $12.91 | 100000 |
| 2024-08-12 | 13.10 | $12.98 | 110911 |
| 2024-08-09 | 13.16 | $12.90 | 113379 |
| 2024-08-08 | 13.26 | $12.73 | 140488 |
| 2024-08-07 | 13.40 | $12.61 | 224100 |
| 2024-08-06 | 13.60 | $12.56 | 426702 |
| 2024-08-05 | 13.84 | $13.19 | 300400 |
| 2024-08-02 | 13.99 | $13.73 | 206300 |
| 2024-08-01 | 14.05 | $13.97 | 117647 |
| 2024-07-31 | 14.06 | $14.02 | 106795 |
| 2024-07-30 | 14.07 | $14.15 | 84745 |
| 2024-07-29 | 14.05 | $14.03 | 110236 |
| 2024-07-26 | 14.06 | $14.14 | 61308 |
| 2024-07-25 | 14.04 | $13.98 | 78300 |
| 2024-07-24 | 14.06 | $13.90 | 68033 |
| 2024-07-23 | 14.09 | $13.98 | 86063 |
| 2024-07-22 | 14.11 | $14.07 | 121221 |
| 2024-07-19 | 14.11 | $14.00 | 58013 |
| 2024-07-18 | 14.13 | $14.10 | 90700 |
| 2024-07-17 | 14.14 | $14.20 | 74642 |
| 2024-07-16 | 14.12 | $14.23 | 63655 |
| 2024-07-15 | 14.09 | $14.19 | 113741 |
| 2024-07-12 | 14.07 | $14.26 | 139170 |
| 2024-07-11 | 14.02 | $14.06 | 88854 |
| 2024-07-10 | 14.02 | $14.09 | 70933 |
| 2024-07-09 | 14.00 | $13.92 | 79968 |
| 2024-07-08 | 14.02 | $14.06 | 84366 |
| 2024-07-05 | 14.01 | $14.05 | 92167 |
| 2024-07-03 | 14.00 | $14.14 | 42747 |
| 2024-07-02 | 13.97 | $13.99 | 85434 |
| 2024-07-01 | 13.97 | $14.06 | 108068 |
| 2024-06-28 | 13.96 | $13.98 | 152214 |
| 2024-06-27 | 13.96 | $14.08 | 68400 |
| 2024-06-26 | 13.94 | $13.89 | 76400 |
| 2024-06-25 | 13.95 | $13.99 | 81539 |
| 2024-06-24 | 13.95 | $14.05 | 107810 |
| 2024-06-21 | 13.93 | $13.88 | 249600 |
| 2024-06-20 | 13.95 | $13.72 | 162947 |
| 2024-06-18 | 14.01 | $13.84 | 104272 |
| 2024-06-17 | 14.05 | $14.01 | 127918 |
| 2024-06-14 | 14.06 | $14.04 | 113072 |
| 2024-06-13 | 14.06 | $13.95 | 94052 |
| 2024-06-12 | 14.09 | $14.07 | 66210 |
| 2024-06-11 | 14.09 | $14.04 | 114674 |
| 2024-06-10 | 14.10 | $14.26 | 81632 |
| 2024-06-07 | 14.06 | $14.27 | 109631 |
| 2024-06-06 | 14.02 | $14.11 | 110758 |
| 2024-06-05 | 14.00 | $14.13 | 93800 |
| 2024-06-04 | 13.98 | $13.95 | 81951 |
| 2024-06-03 | 13.99 | $14.11 | 95100 |
| 2024-05-31 | 13.97 | $14.03 | 117400 |
| 2024-05-30 | 13.97 | $13.95 | 92139 |
| 2024-05-29 | 13.98 | $13.88 | 44524 |
| 2024-05-28 | 14.01 | $13.88 | 106100 |
| 2024-05-24 | 14.04 | $13.87 | 120019 |
| 2024-05-23 | 14.08 | $13.71 | 122586 |
| 2024-05-22 | 14.16 | $13.94 | 172675 |
| 2024-05-21 | 14.21 | $14.06 | 78408 |
| 2024-05-20 | 14.24 | $14.17 | 95883 |
| 2024-05-17 | 14.24 | $14.12 | 71471 |
| 2024-05-16 | 14.26 | $14.19 | 67660 |
| 2024-05-15 | 14.27 | $14.21 | 113513 |
| 2024-05-14 | 14.28 | $14.34 | 55163 |
| 2024-05-13 | 14.25 | $14.27 | 98854 |
| 2024-05-10 | 14.24 | $14.22 | 93682 |
| 2024-05-09 | 14.24 | $14.09 | 169450 |
| 2024-05-08 | 14.26 | $14.16 | 75421 |
| 2024-05-07 | 14.27 | $14.32 | 101209 |
| 2024-05-06 | 14.25 | $14.32 | 80600 |
| 2024-05-03 | 14.22 | $14.30 | 49735 |
| 2024-05-02 | 14.19 | $14.22 | 49806 |
| 2024-05-01 | 14.18 | $14.24 | 88113 |
| 2024-04-30 | 14.16 | $14.30 | 87742 |
| 2024-04-29 | 14.12 | $14.20 | 72335 |
| 2024-04-26 | 14.09 | $14.19 | 104426 |
| 2024-04-25 | 14.07 | $14.13 | 75300 |
| 2024-04-24 | 14.05 | $14.14 | 53441 |
| 2024-04-23 | 14.03 | $14.22 | 82000 |
| 2024-04-22 | 13.98 | $14.21 | 93068 |
| 2024-04-19 | 13.94 | $14.04 | 111036 |
| 2024-04-18 | 13.92 | $13.96 | 78900 |
| 2024-04-17 | 13.91 | $13.95 | 86454 |
| 2024-04-16 | 13.90 | $13.81 | 101547 |
| 2024-04-15 | 13.93 | $13.87 | 103095 |
| 2024-04-12 | 13.94 | $13.93 | 112200 |
| 2024-04-11 | 13.95 | $14.05 | 124710 |
| 2024-04-10 | 13.93 | $14.12 | 155704 |
| 2024-04-09 | 13.89 | $13.94 | 65000 |
| 2024-04-08 | 13.88 | $13.85 | 81230 |
| 2024-04-05 | 13.89 | $13.86 | 81594 |
| 2024-04-04 | 13.91 | $13.78 | 98503 |
| 2024-04-03 | 13.94 | $13.92 | 86700 |
| 2024-04-02 | 13.95 | $13.84 | 157000 |
| 2024-04-01 | 13.97 | $14.03 | 140602 |
| 2024-03-28 | 13.96 | $14.23 | 160200 |
| 2024-03-27 | 13.91 | $14.15 | 146496 |
| 2024-03-26 | 13.87 | $13.96 | 89608 |
| 2024-03-25 | 13.85 | $13.84 | 118702 |
| 2024-03-22 | 13.87 | $13.79 | 126632 |
| 2024-03-21 | 13.89 | $13.94 | 92541 |
| 2024-03-20 | 13.89 | $13.87 | 95676 |
| 2024-03-19 | 13.90 | $13.90 | 148408 |
| 2024-03-18 | 13.91 | $13.96 | 82262 |
| 2024-03-15 | 13.91 | $13.92 | 143093 |
| 2024-03-14 | 13.92 | $13.83 | 117956 |
| 2024-03-13 | 13.95 | $14.18 | 78657 |
| 2024-03-12 | 13.91 | $14.12 | 94200 |
| 2024-03-11 | 13.88 | $14.01 | 121950 |
| 2024-03-08 | 13.86 | $14.06 | 106933 |
| 2024-03-07 | 13.84 | $13.90 | 106909 |
| 2024-03-06 | 13.84 | $13.82 | 89100 |
| 2024-03-05 | 13.86 | $13.63 | 95900 |
| 2024-03-04 | 13.93 | $13.68 | 136000 |
| 2024-03-01 | 13.99 | $13.76 | 147237 |
| 2024-02-29 | 14.05 | $13.76 | 214015 |
| 2024-02-28 | 14.12 | $13.88 | 163895 |
| 2024-02-27 | 14.18 | $14.21 | 100003 |
| 2024-02-26 | 14.18 | $14.20 | 105742 |
| 2024-02-23 | 14.18 | $14.28 | 99231 |
| 2024-02-22 | 14.16 | $14.36 | 734344 |
| 2024-02-21 | 14.13 | $14.64 | 675305 |
| 2024-02-20 | 14.03 | $14.17 | 161615 |
| 2024-02-16 | 14.01 | $14.50 | 772172 |
| 2024-02-15 | 13.92 | $14.24 | 465602 |
| 2024-02-14 | 13.87 | $13.85 | 152211 |
| 2024-02-13 | 13.90 | $13.72 | 169480 |
| 2024-02-12 | 13.96 | $13.97 | 154900 |
| 2024-02-09 | 13.98 | $13.87 | 228846 |
| 2024-02-08 | 14.02 | $13.62 | 167708 |
| 2024-02-07 | 14.13 | $13.48 | 414500 |
| 2024-02-06 | 14.28 | $13.96 | 122404 |
| 2024-02-05 | 14.36 | $14.02 | 146600 |
| 2024-02-02 | 14.43 | $14.08 | 183200 |
| 2024-02-01 | 14.51 | $14.09 | 329300 |
| 2024-01-31 | 14.60 | $14.41 | 321500 |
| 2024-01-30 | 14.63 | $14.69 | 171900 |
| 2024-01-29 | 14.61 | $14.73 | 255254 |
| 2024-01-26 | 14.57 | $14.49 | 121933 |
| 2024-01-25 | 14.58 | $14.46 | 132400 |
| 2024-01-24 | 14.60 | $14.45 | 147200 |
| 2024-01-23 | 14.62 | $14.47 | 172292 |
| 2024-01-22 | 14.64 | $14.47 | 149011 |
| 2024-01-19 | 14.67 | $14.50 | 148420 |
| 2024-01-18 | 14.69 | $14.47 | 165028 |
| 2024-01-17 | 14.71 | $14.53 | 197326 |
| 2024-01-16 | 14.73 | $14.67 | 190900 |
| 2024-01-12 | 14.73 | $14.75 | 197264 |
| 2024-01-11 | 14.70 | $14.76 | 178341 |
| 2024-01-10 | 14.67 | $14.77 | 149053 |
| 2024-01-09 | 14.62 | $14.85 | 127400 |
| 2024-01-08 | 14.56 | $14.96 | 195680 |
| 2024-01-05 | 14.45 | $14.82 | 129527 |
| 2024-01-04 | 14.37 | $14.81 | 267081 |
| 2024-01-03 | 14.26 | $14.41 | 175415 |
| 2024-01-02 | 14.23 | $14.24 | 163250 |
| 2023-12-29 | 14.22 | $14.15 | 228900 |
| 2023-12-28 | 14.24 | $14.19 | 175800 |
| 2023-12-27 | 14.24 | $14.21 | 226164 |
| 2023-12-26 | 14.25 | $14.30 | 221536 |
| 2023-12-22 | 14.23 | $14.15 | 159299 |
| 2023-12-21 | 14.25 | $14.07 | 157200 |
| 2023-12-20 | 14.28 | $14.09 | 156089 |
| 2023-12-19 | 14.32 | $14.27 | 285634 |
| 2023-12-18 | 14.32 | $14.27 | 228512 |
| 2023-12-15 | 14.32 | $14.43 | 376982 |
| 2023-12-14 | 14.29 | $14.30 | 227532 |
| 2023-12-13 | 14.27 | $14.39 | 337514 |
| 2023-12-12 | 14.24 | $13.98 | 115220 |
| 2023-12-11 | 14.29 | $14.00 | 149000 |
| 2023-12-08 | 14.34 | $14.21 | 182837 |
| 2023-12-07 | 14.36 | $14.11 | 261508 |
| 2023-12-06 | 14.40 | $13.65 | 152100 |
| 2023-12-05 | 14.54 | $13.74 | 211956 |
| 2023-12-04 | 14.68 | $13.83 | 253950 |
| 2023-12-01 | 14.82 | $14.47 | 349104 |
| 2023-11-30 | 14.86 | $14.37 | 248400 |
| 2023-11-29 | 14.91 | $14.46 | 307152 |
| 2023-11-28 | 14.95 | $14.70 | 637151 |
| 2023-11-27 | 14.95 | $14.73 | 135835 |
| 2023-11-24 | 14.93 | $14.83 | 108700 |
| 2023-11-22 | 14.89 | $14.72 | 128742 |
| 2023-11-21 | 14.87 | $14.66 | 152863 |
| 2023-11-20 | 14.84 | $14.75 | 134300 |
| 2023-11-17 | 14.80 | $14.75 | 169325 |
| 2023-11-16 | 14.74 | $14.75 | 143300 |
| 2023-11-15 | 14.66 | $14.78 | 132756 |
| 2023-11-14 | 14.57 | $14.70 | 164542 |
| 2023-11-13 | 14.47 | $14.57 | 96516 |
| 2023-11-10 | 14.38 | $14.51 | 79140 |
| 2023-11-09 | 14.29 | $14.50 | 106535 |
| 2023-11-08 | 14.18 | $14.59 | 133939 |
| 2023-11-07 | 14.03 | $14.39 | 216100 |
| 2023-11-06 | 13.90 | $14.72 | 224600 |
| 2023-11-03 | 13.68 | $14.86 | 296574 |
| 2023-11-02 | 13.38 | $14.30 | 408131 |
| 2023-11-01 | 13.16 | $13.74 | 195200 |
| 2023-10-31 | 13.01 | $13.40 | 242802 |
| 2023-10-30 | 12.92 | $13.38 | 168392 |
| 2023-10-27 | 12.81 | $13.19 | 157232 |
| 2023-10-26 | 12.73 | $13.25 | 175800 |
| 2023-10-25 | 12.61 | $12.90 | 198612 |
| 2023-10-24 | 12.56 | $12.91 | 238905 |
| 2023-10-23 | 12.49 | $12.25 | 78434 |
| 2023-10-20 | 12.55 | $12.38 | 80136 |
| 2023-10-19 | 12.60 | $12.48 | 67583 |
| 2023-10-18 | 12.63 | $12.65 | 105718 |
| 2023-10-17 | 12.63 | $12.80 | 108974 |
| 2023-10-16 | 12.60 | $12.75 | 139600 |
| 2023-10-13 | 12.58 | $12.59 | 71543 |
| 2023-10-12 | 12.59 | $12.60 | 122887 |
| 2023-10-11 | 12.60 | $12.70 | 109648 |
| 2023-10-10 | 12.58 | $12.58 | 79780 |
| 2023-10-09 | 12.60 | $12.68 | 69587 |
| 2023-10-06 | 12.59 | $12.61 | 75287 |
| 2023-10-05 | 12.60 | $12.54 | 106436 |
| 2023-10-04 | 12.62 | $12.48 | 95410 |
| 2023-10-03 | 12.66 | $12.47 | 206617 |
| 2023-10-02 | 12.71 | $12.67 | 149233 |
| 2023-09-29 | 12.73 | $12.74 | 123300 |
| 2023-09-28 | 12.73 | $12.79 | 67800 |
| 2023-09-27 | 12.72 | $12.70 | 60915 |
| 2023-09-26 | 12.74 | $12.62 | 69103 |
| 2023-09-25 | 12.77 | $12.76 | 56021 |
| 2023-09-22 | 12.78 | $12.74 | 57526 |
| 2023-09-21 | 12.79 | $12.68 | 99403 |
| 2023-09-20 | 12.82 | $12.85 | 86213 |
| 2023-09-19 | 12.82 | $12.98 | 100447 |
| 2023-09-18 | 12.79 | $12.99 | 97431 |
| 2023-09-15 | 12.75 | $12.98 | 134143 |
| 2023-09-14 | 12.72 | $12.97 | 44914 |
| 2023-09-13 | 12.67 | $12.85 | 91597 |
| 2023-09-12 | 12.65 | $12.78 | 71042 |
| 2023-09-11 | 12.64 | $12.68 | 76163 |
| 2023-09-08 | 12.65 | $12.64 | 85600 |
| 2023-09-07 | 12.67 | $12.57 | 69008 |
| 2023-09-06 | 12.71 | $12.60 | 131728 |
| 2023-09-05 | 12.75 | $12.92 | 160129 |
| 2023-09-01 | 12.73 | $13.00 | 129097 |
| 2023-08-31 | 12.69 | $12.86 | 125813 |
| 2023-08-30 | 12.67 | $12.81 | 61900 |
| 2023-08-29 | 12.66 | $12.75 | 87334 |
| 2023-08-28 | 12.67 | $12.66 | 97500 |
| 2023-08-25 | 12.69 | $12.64 | 100800 |
| 2023-08-24 | 12.73 | $12.65 | 93900 |
| 2023-08-23 | 12.77 | $12.65 | 118823 |
| 2023-08-22 | 12.82 | $12.51 | 182900 |
| 2023-08-21 | 12.91 | $12.79 | 122641 |
| 2023-08-18 | 12.95 | $12.79 | 113953 |
| 2023-08-17 | 13.01 | $12.72 | 111670 |
| 2023-08-16 | 13.08 | $12.81 | 61778 |
| 2023-08-15 | 13.15 | $12.81 | 104837 |
| 2023-08-14 | 13.23 | $12.98 | 92333 |
| 2023-08-11 | 13.29 | $12.94 | 254636 |
| 2023-08-10 | 13.37 | $13.08 | 76015 |
| 2023-08-09 | 13.43 | $13.13 | 137100 |
| 2023-08-08 | 13.48 | $13.35 | 94539 |
| 2023-08-07 | 13.50 | $13.34 | 77221 |
| 2023-08-04 | 13.53 | $13.30 | 53315 |
| 2023-08-03 | 13.57 | $13.21 | 109400 |
| 2023-08-02 | 13.63 | $13.46 | 139186 |
| 2023-08-01 | 13.65 | $13.55 | 114032 |
| 2023-07-31 | 13.65 | $13.66 | 169657 |
| 2023-07-28 | 13.62 | $13.60 | 124508 |
| 2023-07-27 | 13.61 | $13.64 | 98556 |
| 2023-07-26 | 13.58 | $13.66 | 94640 |
| 2023-07-25 | 13.55 | $13.54 | 405800 |
| 2023-07-24 | 13.53 | $13.50 | 93539 |
| 2023-07-21 | 13.52 | $13.46 | 73900 |
| 2023-07-20 | 13.51 | $13.39 | 127524 |
| 2023-07-19 | 13.51 | $13.69 | 146597 |
| 2023-07-18 | 13.45 | $13.69 | 121100 |
| 2023-07-17 | 13.38 | $13.63 | 138112 |
| 2023-07-14 | 13.32 | $13.58 | 97953 |
| 2023-07-13 | 13.25 | $13.55 | 85626 |
| 2023-07-12 | 13.17 | $13.44 | 78022 |
| 2023-07-11 | 13.11 | $13.34 | 114036 |
| 2023-07-10 | 13.05 | $13.32 | 81600 |
| 2023-07-07 | 13.00 | $13.14 | 76342 |
| 2023-07-06 | 12.97 | $13.07 | 111394 |
| 2023-07-05 | 12.95 | $13.19 | 81358 |
| 2023-07-03 | 12.90 | $13.17 | 90235 |
| 2023-06-30 | 12.85 | $13.04 | 151442 |
| 2023-06-29 | 12.81 | $12.93 | 52300 |
| 2023-06-28 | 12.80 | $12.80 | 69282 |
| 2023-06-27 | 12.81 | $12.74 | 78101 |
| 2023-06-26 | 12.84 | $12.68 | 71839 |
| 2023-06-23 | 12.89 | $12.61 | 118566 |
| 2023-06-22 | 12.96 | $12.70 | 122468 |
| 2023-06-21 | 13.02 | $12.86 | 115584 |
| 2023-06-20 | 13.06 | $12.98 | 96667 |
| 2023-06-16 | 13.07 | $13.09 | 360223 |
| 2023-06-15 | 13.07 | $13.34 | 115010 |
| 2023-06-14 | 13.02 | $13.13 | 91397 |
| 2023-06-13 | 13.00 | $13.28 | 102527 |
| 2023-06-12 | 12.95 | $13.20 | 161192 |
| 2023-06-09 | 12.90 | $12.87 | 73453 |
| 2023-06-08 | 12.92 | $13.10 | 54302 |
| 2023-06-07 | 12.89 | $13.06 | 83802 |
| 2023-06-06 | 12.87 | $12.88 | 50809 |
| 2023-06-05 | 12.88 | $12.85 | 115752 |
| 2023-06-02 | 12.91 | $12.85 | 136686 |
| 2023-06-01 | 12.93 | $13.07 | 133400 |
| 2023-05-31 | 12.92 | $12.82 | 131384 |
| 2023-05-30 | 12.95 | $13.06 | 100948 |
| 2023-05-26 | 12.95 | $13.01 | 90831 |
| 2023-05-25 | 12.95 | $12.80 | 86633 |
| 2023-05-24 | 13.00 | $12.84 | 63887 |
| 2023-05-23 | 13.05 | $12.97 | 76349 |
| 2023-05-22 | 13.07 | $13.06 | 92716 |
| 2023-05-19 | 13.09 | $13.10 | 68803 |
| 2023-05-18 | 13.10 | $13.08 | 82714 |
| 2023-05-17 | 13.12 | $13.02 | 76400 |
| 2023-05-16 | 13.15 | $12.81 | 96216 |
| 2023-05-15 | 13.23 | $13.02 | 92095 |
| 2023-05-12 | 13.28 | $12.86 | 97312 |
| 2023-05-11 | 13.38 | $12.87 | 171062 |
| 2023-05-10 | 13.49 | $13.45 | 82510 |
| 2023-05-09 | 13.49 | $13.31 | 103765 |
| 2023-05-08 | 13.52 | $13.53 | 76741 |
| 2023-05-05 | 13.51 | $13.55 | 113193 |
| 2023-05-04 | 13.49 | $13.14 | 105767 |
| 2023-05-03 | 13.56 | $13.32 | 92200 |
| 2023-05-02 | 13.60 | $13.56 | 268392 |
| 2023-05-01 | 13.59 | $13.88 | 110004 |
| 2023-04-28 | 13.52 | $13.81 | 122542 |
| 2023-04-27 | 13.45 | $13.58 | 84200 |
| 2023-04-26 | 13.41 | $13.40 | 92500 |
| 2023-04-25 | 13.41 | $13.36 | 56300 |
| 2023-04-24 | 13.41 | $13.41 | 56202 |
| 2023-04-21 | 13.40 | $13.36 | 72208 |
| 2023-04-20 | 13.41 | $13.33 | 116044 |
| 2023-04-19 | 13.41 | $13.63 | 94758 |
| 2023-04-18 | 13.36 | $13.67 | 101226 |
| 2023-04-17 | 13.29 | $13.69 | 86188 |
| 2023-04-14 | 13.20 | $13.56 | 64654 |
| 2023-04-13 | 13.13 | $13.57 | 83567 |
| 2023-04-12 | 13.04 | $13.25 | 70725 |
| 2023-04-11 | 13.01 | $13.16 | 101706 |
| 2023-04-10 | 12.99 | $13.04 | 53350 |
| 2023-04-06 | 13.00 | $13.07 | 84914 |
| 2023-04-05 | 13.00 | $13.02 | 85633 |
| 2023-04-04 | 13.01 | $13.15 | 55513 |
| 2023-04-03 | 13.00 | $13.22 | 113218 |
| 2023-03-31 | 12.97 | $13.25 | 104320 |
| 2023-03-30 | 12.93 | $13.14 | 73200 |
| 2023-03-29 | 12.91 | $13.19 | 97102 |
| 2023-03-28 | 12.87 | $13.04 | 34045 |
| 2023-03-27 | 12.87 | $13.00 | 85214 |
| 2023-03-24 | 12.87 | $12.97 | 118514 |
| 2023-03-23 | 12.88 | $12.85 | 118824 |
| 2023-03-22 | 12.92 | $12.86 | 76601 |
| 2023-03-21 | 12.97 | $12.99 | 177509 |
| 2023-03-20 | 12.99 | $12.75 | 156634 |
| 2023-03-17 | 13.08 | $12.79 | 229940 |
| 2023-03-16 | 13.17 | $13.04 | 293814 |
| 2023-03-15 | 13.22 | $13.02 | 215819 |
| 2023-03-14 | 13.29 | $13.02 | 138189 |
| 2023-03-13 | 13.37 | $12.61 | 314958 |
| 2023-03-10 | 13.55 | $12.48 | 359541 |
| 2023-03-09 | 13.79 | $13.37 | 163619 |
| 2023-03-08 | 13.87 | $13.91 | 125968 |
| 2023-03-07 | 13.86 | $13.64 | 79500 |
| 2023-03-06 | 13.90 | $13.66 | 204129 |
| 2023-03-03 | 13.95 | $13.71 | 95441 |
| 2023-03-02 | 13.99 | $13.76 | 171119 |
| 2023-03-01 | 14.03 | $13.91 | 204400 |
| 2023-02-28 | 14.04 | $14.05 | 190838 |
| 2023-02-27 | 14.02 | $13.99 | 148600 |
| 2023-02-24 | 14.01 | $13.90 | 113103 |
| 2023-02-23 | 14.02 | $13.90 | 94445 |
| 2023-02-22 | 14.02 | $13.80 | 62008 |
| 2023-02-21 | 14.05 | $13.78 | 102849 |
| 2023-02-17 | 14.09 | $14.08 | 121001 |
| 2023-02-16 | 14.06 | $13.91 | 83744 |
| 2023-02-15 | 14.07 | $14.00 | 126556 |
| 2023-02-14 | 14.06 | $13.99 | 153427 |
| 2023-02-13 | 14.05 | $14.06 | 147840 |
| 2023-02-10 | 14.02 | $14.06 | 92401 |
| 2023-02-09 | 13.98 | $13.94 | 95126 |
| 2023-02-08 | 13.97 | $14.03 | 83400 |
| 2023-02-07 | 13.92 | $14.14 | 97166 |
| 2023-02-06 | 13.85 | $13.94 | 104711 |
| 2023-02-03 | 13.81 | $14.01 | 139000 |
| 2023-02-02 | 13.74 | $14.44 | 313822 |
| 2023-02-01 | 13.58 | $13.72 | 290700 |
| 2023-01-31 | 13.53 | $13.60 | 109178 |
| 2023-01-30 | 13.51 | $13.48 | 94063 |
| 2023-01-27 | 13.50 | $13.66 | 114752 |
| 2023-01-26 | 13.46 | $13.48 | 60326 |
| 2023-01-25 | 13.45 | $13.38 | 90578 |
| 2023-01-24 | 13.45 | $13.46 | 82500 |
| 2023-01-23 | 13.44 | $13.57 | 96700 |
| 2023-01-20 | 13.40 | $13.46 | 55118 |
| 2023-01-19 | 13.38 | $13.36 | 104500 |
| 2023-01-18 | 13.38 | $13.73 | 120775 |
| 2023-01-17 | 13.29 | $13.84 | 181545 |
| 2023-01-13 | 13.17 | $13.74 | 80057 |
| 2023-01-12 | 13.06 | $13.65 | 110619 |
| 2023-01-11 | 12.94 | $13.40 | 104029 |
| 2023-01-10 | 12.86 | $13.06 | 71840 |
| 2023-01-09 | 12.84 | $13.07 | 54647 |
| 2023-01-06 | 12.81 | $12.96 | 75000 |
| 2023-01-05 | 12.80 | $12.80 | 56526 |
| 2023-01-04 | 12.83 | $13.05 | 72437 |
| 2023-01-03 | 12.81 | $12.95 | 80700 |
| 2022-12-30 | 12.81 | $12.91 | 108400 |
| 2022-12-29 | 12.82 | $12.94 | 87646 |
| 2022-12-28 | 12.82 | $12.71 | 101249 |
| 2022-12-27 | 12.88 | $12.70 | 131464 |
| 2022-12-23 | 12.95 | $12.84 | 95234 |
| 2022-12-22 | 13.00 | $12.69 | 68017 |
| 2022-12-21 | 13.09 | $12.76 | 86900 |
| 2022-12-20 | 13.19 | $12.63 | 102646 |
| 2022-12-19 | 13.33 | $12.76 | 98939 |
| 2022-12-16 | 13.46 | $13.10 | 165031 |
| 2022-12-15 | 13.55 | $13.17 | 160500 |
| 2022-12-14 | 13.63 | $13.41 | 99800 |
| 2022-12-13 | 13.68 | $13.57 | 136900 |
| 2022-12-12 | 13.70 | $13.35 | 78747 |
| 2022-12-09 | 13.77 | $13.48 | 100752 |
| 2022-12-08 | 13.82 | $13.45 | 76024 |
| 2022-12-07 | 13.89 | $13.42 | 103378 |
| 2022-12-06 | 13.98 | $13.28 | 106025 |
| 2022-12-05 | 14.10 | $13.52 | 172248 |
| 2022-12-02 | 14.20 | $14.05 | 169319 |
| 2022-12-01 | 14.20 | $14.12 | 244469 |
| 2022-11-30 | 14.18 | $13.99 | 119200 |
| 2022-11-29 | 14.18 | $14.01 | 80700 |
| 2022-11-28 | 14.18 | $14.06 | 140200 |
| 2022-11-25 | 14.16 | $14.29 | 236000 |
| 2022-11-23 | 14.10 | $14.06 | 87900 |
| 2022-11-22 | 14.06 | $14.01 | 67642 |
| 2022-11-21 | 14.04 | $14.00 | 83433 |
| 2022-11-18 | 14.00 | $13.90 | 87200 |
| 2022-11-17 | 13.98 | $13.90 | 122900 |
| 2022-11-16 | 13.96 | $13.97 | 129840 |
| 2022-11-15 | 13.91 | $13.89 | 115959 |
| 2022-11-14 | 13.87 | $13.78 | 143962 |
| 2022-11-11 | 13.85 | $14.07 | 146000 |
| 2022-11-10 | 13.76 | $14.16 | 105533 |
| 2022-11-09 | 13.64 | $13.95 | 175363 |
| 2022-11-08 | 13.53 | $14.13 | 146414 |
| 2022-11-07 | 13.37 | $14.32 | 269318 |
| 2022-11-04 | 13.14 | $13.94 | 144300 |
| 2022-11-03 | 12.96 | $13.84 | 146655 |
| 2022-11-02 | 12.77 | $13.66 | 257323 |
| 2022-11-01 | 12.58 | $12.99 | 91719 |
| 2022-10-31 | 12.51 | $12.90 | 126200 |
| 2022-10-28 | 12.44 | $13.05 | 93062 |
| 2022-10-27 | 12.33 | $12.78 | 80055 |
| 2022-10-26 | 12.26 | $12.91 | 95920 |
| 2022-10-25 | 12.16 | $12.86 | 106691 |
| 2022-10-24 | 12.05 | $12.51 | 74400 |
| 2022-10-21 | 12.00 | $12.34 | 54936 |
| 2022-10-20 | 11.98 | $12.32 | 91560 |
| 2022-10-19 | 11.97 | $12.32 | 93274 |
| 2022-10-18 | 11.95 | $12.51 | 105600 |
| 2022-10-17 | 11.90 | $12.39 | 104910 |
| 2022-10-14 | 11.87 | $12.23 | 82740 |
| 2022-10-13 | 11.87 | $12.07 | 158977 |
| 2022-10-12 | 11.90 | $11.97 | 351242 |
| 2022-10-11 | 11.97 | $11.87 | 408335 |
| 2022-10-10 | 12.07 | $11.88 | 79973 |
| 2022-10-07 | 12.20 | $12.08 | 269262 |
| 2022-10-06 | 12.30 | $12.19 | 281969 |
| 2022-10-05 | 12.40 | $12.69 | 125153 |
| 2022-10-04 | 12.42 | $12.93 | 245559 |
| 2022-10-03 | 12.39 | $12.24 | 130770 |
| 2022-09-30 | 12.50 | $12.10 | 158374 |
| 2022-09-29 | 12.67 | $11.96 | 187998 |
| 2022-09-28 | 12.90 | $12.57 | 166600 |
| 2022-09-27 | 13.04 | $12.22 | 163000 |
| 2022-09-26 | 13.28 | $12.30 | 234000 |
| 2022-09-23 | 13.55 | $12.83 | 191421 |
| 2022-09-22 | 13.74 | $13.26 | 111826 |
| 2022-09-21 | 13.89 | $13.62 | 81042 |
| 2022-09-20 | 13.98 | $13.87 | 61502 |
| 2022-09-19 | 14.03 | $14.03 | 59292 |
| 2022-09-16 | 14.06 | $14.05 | 114616 |
| 2022-09-15 | 14.09 | $13.99 | 51011 |
| 2022-09-14 | 14.14 | $13.98 | 61715 |
| 2022-09-13 | 14.21 | $14.00 | 57746 |
| 2022-09-12 | 14.28 | $14.32 | 71800 |
| 2022-09-09 | 14.30 | $14.28 | 45100 |
| 2022-09-08 | 14.32 | $14.24 | 55031 |
| 2022-09-07 | 14.37 | $14.21 | 69705 |
| 2022-09-06 | 14.42 | $14.06 | 58803 |
| 2022-09-02 | 14.52 | $14.05 | 52531 |
| 2022-09-01 | 14.64 | $14.11 | 70346 |
| 2022-08-31 | 14.77 | $14.36 | 58000 |
| 2022-08-30 | 14.86 | $14.29 | 53400 |
| 2022-08-29 | 14.98 | $14.53 | 82529 |
| 2022-08-26 | 15.08 | $14.57 | 65548 |
| 2022-08-25 | 15.17 | $14.67 | 46134 |
| 2022-08-24 | 15.26 | $14.72 | 65440 |
| 2022-08-23 | 15.36 | $14.74 | 91700 |
| 2022-08-22 | 15.46 | $14.77 | 116605 |
| 2022-08-19 | 15.58 | $15.35 | 102047 |
| 2022-08-18 | 15.59 | $15.62 | 75609 |
| 2022-08-17 | 15.54 | $15.49 | 83800 |
| 2022-08-16 | 15.50 | $15.77 | 80304 |
| 2022-08-15 | 15.40 | $15.74 | 90920 |
| 2022-08-12 | 15.29 | $15.75 | 162621 |
| 2022-08-11 | 15.16 | $15.29 | 90389 |
| 2022-08-10 | 15.10 | $15.36 | 74301 |
| 2022-08-09 | 15.02 | $15.22 | 70100 |
| 2022-08-08 | 14.95 | $15.05 | 86700 |
| 2022-08-05 | 14.90 | $14.98 | 82002 |
| 2022-08-04 | 14.86 | $15.09 | 104576 |
| 2022-08-03 | 14.79 | $14.87 | 107200 |
| 2022-08-02 | 14.75 | $14.74 | 91468 |
| 2022-08-01 | 14.73 | $14.80 | 94821 |
| 2022-07-29 | 14.70 | $14.79 | 129442 |
| 2022-07-28 | 14.66 | $14.90 | 82645 |
| 2022-07-27 | 14.60 | $14.83 | 85600 |
| 2022-07-26 | 14.53 | $14.60 | 27506 |
| 2022-07-25 | 14.51 | $14.51 | 80832 |
| 2022-07-22 | 14.49 | $14.56 | 80025 |
| 2022-07-21 | 14.47 | $14.67 | 48637 |
| 2022-07-20 | 14.41 | $14.74 | 82283 |
| 2022-07-19 | 14.34 | $14.77 | 85943 |
| 2022-07-18 | 14.24 | $14.46 | 82175 |
| 2022-07-15 | 14.20 | $14.40 | 84544 |
| 2022-07-14 | 14.15 | $14.18 | 73800 |
| 2022-07-13 | 14.15 | $14.35 | 51546 |
| 2022-07-12 | 14.12 | $14.33 | 53300 |
| 2022-07-11 | 14.08 | $14.39 | 68215 |
| 2022-07-08 | 14.02 | $14.66 | 87800 |
| 2022-07-07 | 13.90 | $14.49 | 76800 |
| 2022-07-06 | 13.80 | $14.12 | 97857 |
| 2022-07-05 | 13.76 | $14.28 | 159338 |
| 2022-07-01 | 13.68 | $14.49 | 182314 |
| 2022-06-30 | 13.54 | $14.08 | 125200 |
| 2022-06-29 | 13.47 | $13.90 | 106100 |
| 2022-06-28 | 13.44 | $14.04 | 147300 |
| 2022-06-27 | 13.36 | $14.02 | 114246 |
| 2022-06-24 | 13.29 | $13.83 | 139800 |
| 2022-06-23 | 13.24 | $13.26 | 87156 |
| 2022-06-22 | 13.31 | $13.32 | 110816 |
| 2022-06-21 | 13.39 | $13.35 | 170110 |
| 2022-06-17 | 13.47 | $13.11 | 614800 |
| 2022-06-16 | 13.62 | $12.77 | 317434 |
| 2022-06-15 | 13.88 | $13.19 | 291725 |
| 2022-06-14 | 14.08 | $12.93 | 611507 |
| 2022-06-13 | 14.38 | $13.46 | 304966 |
| 2022-06-10 | 14.61 | $14.43 | 157805 |
| 2022-06-09 | 14.68 | $14.44 | 95200 |
| 2022-06-08 | 14.76 | $14.61 | 85361 |
| 2022-06-07 | 14.82 | $14.87 | 136046 |
| 2022-06-06 | 14.83 | $14.73 | 91900 |
| 2022-06-03 | 14.88 | $14.79 | 166028 |
| 2022-06-02 | 14.92 | $15.24 | 126269 |
| 2022-06-01 | 14.88 | $15.23 | 86100 |
| 2022-05-31 | 14.83 | $15.23 | 127700 |
| 2022-05-27 | 14.78 | $15.19 | 99800 |
| 2022-05-26 | 14.73 | $14.93 | 131700 |
| 2022-05-25 | 14.73 | $14.72 | 109344 |
| 2022-05-24 | 14.77 | $14.56 | 122385 |
| 2022-05-23 | 14.86 | $14.91 | 153300 |
| 2022-05-20 | 14.89 | $14.61 | 111428 |
| 2022-05-19 | 14.98 | $14.91 | 126423 |
| 2022-05-18 | 15.04 | $15.09 | 82208 |
| 2022-05-17 | 15.06 | $15.30 | 74675 |
| 2022-05-16 | 15.05 | $15.09 | 110026 |
| 2022-05-13 | 15.08 | $14.57 | 120865 |
| 2022-05-12 | 15.22 | $14.46 | 215300 |
| 2022-05-11 | 15.42 | $14.82 | 124761 |
| 2022-05-10 | 15.57 | $15.18 | 130910 |
| 2022-05-09 | 15.67 | $15.10 | 144387 |
| 2022-05-06 | 15.81 | $15.73 | 73140 |
| 2022-05-05 | 15.83 | $15.60 | 63600 |
| 2022-05-04 | 15.89 | $16.01 | 59341 |
| 2022-05-03 | 15.87 | $15.65 | 59354 |
| 2022-05-02 | 15.92 | $15.24 | 126114 |
| 2022-04-29 | 16.07 | $15.54 | 124010 |
| 2022-04-28 | 16.17 | $15.84 | 103536 |
| 2022-04-27 | 16.23 | $15.90 | 93100 |
| 2022-04-26 | 16.29 | $15.60 | 121718 |
| 2022-04-25 | 16.42 | $16.21 | 76221 |
| 2022-04-22 | 16.44 | $16.15 | 121723 |
| 2022-04-21 | 16.47 | $16.59 | 92500 |
| 2022-04-20 | 16.42 | $16.64 | 90014 |
| 2022-04-19 | 16.34 | $16.73 | 90500 |
| 2022-04-18 | 16.23 | $16.42 | 134529 |
| 2022-04-14 | 16.17 | $16.17 | 47846 |
| 2022-04-13 | 16.15 | $16.08 | 62145 |
| 2022-04-12 | 16.15 | $15.79 | 89515 |
| 2022-04-11 | 16.20 | $15.89 | 64700 |
| 2022-04-08 | 16.24 | $16.12 | 62100 |
| 2022-04-07 | 16.24 | $16.03 | 61444 |
| 2022-04-06 | 16.26 | $16.01 | 74300 |
| 2022-04-05 | 16.27 | $16.18 | 101200 |
| 2022-04-04 | 16.26 | $16.50 | 106100 |
| 2022-04-01 | 16.17 | $16.32 | 64600 |
| 2022-03-31 | 16.11 | $16.13 | 95500 |
| 2022-03-30 | 16.07 | $16.10 | 60060 |
| 2022-03-29 | 16.04 | $16.28 | 72411 |
| 2022-03-28 | 15.96 | $16.26 | 96341 |
| 2022-03-25 | 15.86 | $16.17 | 65400 |
| 2022-03-24 | 15.77 | $16.14 | 84802 |
| 2022-03-23 | 15.67 | $16.02 | 93500 |
| 2022-03-22 | 15.58 | $16.11 | 89700 |
| 2022-03-21 | 15.46 | $16.25 | 141048 |
| 2022-03-18 | 15.29 | $15.70 | 425925 |
| 2022-03-17 | 15.20 | $16.49 | 214556 |
| 2022-03-16 | 14.93 | $15.82 | 167600 |
| 2022-03-15 | 14.77 | $15.48 | 148444 |
| 2022-03-14 | 14.65 | $15.22 | 232435 |
| 2022-03-11 | 14.56 | $14.63 | 59628 |
| 2022-03-10 | 14.59 | $14.59 | 73362 |
| 2022-03-09 | 14.64 | $14.80 | 67624 |
| 2022-03-08 | 14.65 | $14.48 | 76149 |
| 2022-03-07 | 14.73 | $14.42 | 93126 |
| 2022-03-04 | 14.84 | $14.91 | 61539 |
| 2022-03-03 | 14.87 | $14.93 | 61456 |
| 2022-03-02 | 14.89 | $15.00 | 62906 |
| 2022-03-01 | 14.91 | $14.78 | 93739 |
| 2022-02-28 | 14.99 | $14.98 | 106600 |
| 2022-02-25 | 15.03 | $15.08 | 88921 |
| 2022-02-24 | 15.06 | $14.79 | 169725 |
| 2022-02-23 | 15.16 | $14.44 | 257013 |
| 2022-02-22 | 15.36 | $14.81 | 194616 |
| 2022-02-18 | 15.50 | $15.23 | 91840 |
| 2022-02-17 | 15.59 | $15.40 | 114800 |
| 2022-02-16 | 15.65 | $15.82 | 75782 |
| 2022-02-15 | 15.63 | $15.71 | 81028 |
| 2022-02-14 | 15.64 | $15.57 | 108300 |
| 2022-02-11 | 15.67 | $15.73 | 90700 |
| 2022-02-10 | 15.69 | $15.80 | 114956 |
| 2022-02-09 | 15.69 | $15.75 | 124560 |
| 2022-02-08 | 15.70 | $15.90 | 103343 |
| 2022-02-07 | 15.68 | $15.92 | 85800 |
| 2022-02-04 | 15.66 | $15.67 | 90914 |
| 2022-02-03 | 15.68 | $15.71 | 109200 |
| 2022-02-02 | 15.71 | $16.19 | 107410 |
| 2022-02-01 | 15.64 | $16.15 | 154954 |
| 2022-01-31 | 15.57 | $15.78 | 143800 |
| 2022-01-28 | 15.56 | $15.40 | 97700 |
| 2022-01-27 | 15.64 | $15.30 | 136416 |
| 2022-01-26 | 15.76 | $15.39 | 139861 |
| 2022-01-25 | 15.87 | $15.43 | 170000 |
| 2022-01-24 | 16.00 | $14.62 | 609000 |
| 2022-01-21 | 16.32 | $15.48 | 237300 |
| 2022-01-20 | 16.51 | $15.88 | 104404 |
| 2022-01-19 | 16.65 | $16.33 | 87100 |
| 2022-01-18 | 16.71 | $16.49 | 171936 |
| 2022-01-14 | 16.75 | $16.23 | 239900 |
| 2022-01-13 | 16.86 | $16.65 | 94701 |
| 2022-01-12 | 16.89 | $16.81 | 70231 |
| 2022-01-11 | 16.89 | $16.81 | 86900 |
| 2022-01-10 | 16.89 | $16.62 | 148600 |
| 2022-01-07 | 16.92 | $16.90 | 65500 |
| 2022-01-06 | 16.91 | $16.89 | 89000 |
| 2022-01-05 | 16.89 | $16.78 | 99029 |
| 2022-01-04 | 16.89 | $17.00 | 71800 |
| 2022-01-03 | 16.85 | $16.97 | 105699 |
| 2021-12-31 | 16.80 | $17.08 | 82606 |
| 2021-12-30 | 16.72 | $16.89 | 92200 |
| 2021-12-29 | 16.67 | $16.95 | 164521 |
| 2021-12-28 | 16.60 | $16.75 | 119815 |
| 2021-12-27 | 16.55 | $16.74 | 102525 |
| 2021-12-23 | 16.51 | $16.57 | 77900 |
| 2021-12-22 | 16.48 | $16.34 | 91024 |
| 2021-12-21 | 16.51 | $16.32 | 64000 |
| 2021-12-20 | 16.54 | $16.19 | 216600 |
| 2021-12-17 | 16.60 | $16.45 | 162641 |
| 2021-12-16 | 16.62 | $16.40 | 83500 |
| 2021-12-15 | 16.64 | $16.46 | 94100 |
| 2021-12-14 | 16.66 | $16.19 | 116517 |
| 2021-12-13 | 16.74 | $16.54 | 79800 |
| 2021-12-10 | 16.76 | $16.58 | 54700 |
| 2021-12-09 | 16.77 | $16.43 | 112815 |
| 2021-12-08 | 16.81 | $16.57 | 86908 |
| 2021-12-07 | 16.83 | $16.69 | 134930 |
| 2021-12-06 | 16.82 | $16.38 | 127334 |
| 2021-12-03 | 16.87 | $16.46 | 164454 |
| 2021-12-02 | 16.92 | $16.63 | 68400 |
| 2021-12-01 | 16.93 | $16.50 | 98100 |
| 2021-11-30 | 16.97 | $16.53 | 125400 |
| 2021-11-29 | 17.00 | $16.57 | 169000 |
| 2021-11-26 | 17.03 | $16.79 | 156941 |
| 2021-11-24 | 17.02 | $17.02 | 101912 |
| 2021-11-23 | 16.95 | $16.79 | 92848 |
| 2021-11-22 | 16.92 | $16.75 | 135607 |
| 2021-11-19 | 16.88 | $16.81 | 99340 |
| 2021-11-18 | 16.83 | $16.75 | 132161 |
| 2021-11-17 | 16.77 | $16.85 | 99108 |
| 2021-11-16 | 16.68 | $16.88 | 124700 |
| 2021-11-15 | 16.56 | $16.60 | 135643 |
| 2021-11-12 | 16.49 | $16.53 | 53922 |
| 2021-11-11 | 16.41 | $16.50 | 92516 |
| 2021-11-10 | 16.32 | $16.39 | 92608 |
| 2021-11-09 | 16.23 | $16.46 | 64800 |
| 2021-11-08 | 16.12 | $16.53 | 120700 |
| 2021-11-05 | 15.97 | $16.39 | 147034 |
| 2021-11-04 | 15.82 | $16.06 | 160300 |
| 2021-11-03 | 15.71 | $15.92 | 127454 |
| 2021-11-02 | 15.61 | $15.75 | 112251 |
| 2021-11-01 | 15.54 | $15.91 | 241043 |
| 2021-10-29 | 15.41 | $15.85 | 118000 |
| 2021-10-28 | 15.27 | $15.64 | 72843 |
| 2021-10-27 | 15.15 | $15.36 | 77000 |
| 2021-10-26 | 15.07 | $15.43 | 105147 |
| 2021-10-25 | 14.96 | $15.38 | 131500 |
| 2021-10-22 | 14.84 | $15.22 | 205219 |
| 2021-10-21 | 14.74 | $15.15 | 163200 |
| 2021-10-20 | 14.63 | $15.11 | 125206 |
| 2021-10-19 | 14.51 | $15.10 | 112500 |
| 2021-10-18 | 14.37 | $14.91 | 104017 |
| 2021-10-15 | 14.26 | $14.71 | 91300 |
| 2021-10-14 | 14.16 | $14.55 | 98427 |
| 2021-10-13 | 14.09 | $14.53 | 138831 |
| 2021-10-12 | 14.00 | $14.18 | 83257 |
| 2021-10-11 | 13.98 | $14.15 | 63000 |
| 2021-10-08 | 13.96 | $14.10 | 65100 |
| 2021-10-07 | 13.95 | $14.09 | 100648 |
| 2021-10-06 | 13.95 | $14.07 | 85331 |
| 2021-10-05 | 13.94 | $14.01 | 66102 |
| 2021-10-04 | 13.95 | $13.94 | 91700 |
| 2021-10-01 | 13.98 | $14.01 | 103124 |
| 2021-09-30 | 14.00 | $13.87 | 141300 |
| 2021-09-29 | 14.05 | $13.95 | 114825 |
| 2021-09-28 | 14.10 | $13.88 | 102234 |
| 2021-09-27 | 14.16 | $14.09 | 94500 |
| 2021-09-24 | 14.20 | $14.02 | 78100 |
| 2021-09-23 | 14.26 | $14.16 | 80400 |
| 2021-09-22 | 14.29 | $14.18 | 89903 |
| 2021-09-21 | 14.33 | $14.05 | 134100 |
| 2021-09-20 | 14.41 | $14.13 | 176473 |
| 2021-09-17 | 14.48 | $14.27 | 329800 |
| 2021-09-16 | 14.53 | $14.43 | 79700 |
| 2021-09-15 | 14.56 | $14.52 | 85710 |
| 2021-09-14 | 14.57 | $14.28 | 70411 |
| 2021-09-13 | 14.64 | $14.34 | 144505 |
| 2021-09-10 | 14.70 | $14.40 | 66000 |
| 2021-09-09 | 14.76 | $14.54 | 82749 |
| 2021-09-08 | 14.80 | $14.54 | 70547 |
| 2021-09-07 | 14.85 | $14.61 | 103171 |
| 2021-09-03 | 14.89 | $14.87 | 81114 |
| 2021-09-02 | 14.88 | $14.93 | 65500 |
| 2021-09-01 | 14.85 | $15.10 | 149439 |
| 2021-08-31 | 14.79 | $14.99 | 113200 |
| 2021-08-30 | 14.74 | $14.86 | 92029 |
| 2021-08-27 | 14.70 | $14.86 | 71300 |
| 2021-08-26 | 14.66 | $14.65 | 74608 |
| 2021-08-25 | 14.66 | $14.71 | 81500 |
| 2021-08-24 | 14.65 | $14.55 | 85500 |
| 2021-08-23 | 14.66 | $14.50 | 103500 |
| 2021-08-20 | 14.69 | $14.40 | 95815 |
| 2021-08-19 | 14.75 | $14.23 | 155107 |
| 2021-08-18 | 14.84 | $14.73 | 83835 |
| 2021-08-17 | 14.85 | $14.83 | 121918 |
| 2021-08-16 | 14.84 | $15.10 | 100552 |
| 2021-08-13 | 14.77 | $15.13 | 126600 |
| 2021-08-12 | 14.67 | $14.98 | 69759 |
| 2021-08-11 | 14.60 | $14.87 | 133900 |
| 2021-08-10 | 14.54 | $14.82 | 207000 |
| 2021-08-09 | 14.47 | $14.60 | 62165 |
| 2021-08-06 | 14.44 | $14.65 | 69172 |
| 2021-08-05 | 14.40 | $14.49 | 87500 |
| 2021-08-04 | 14.38 | $14.48 | 98744 |
| 2021-08-03 | 14.36 | $14.55 | 137650 |
| 2021-08-02 | 14.33 | $14.32 | 81005 |
| 2021-07-30 | 14.34 | $14.38 | 86009 |
| 2021-07-29 | 14.34 | $14.33 | 74337 |
| 2021-07-28 | 14.34 | $14.30 | 66360 |
| 2021-07-27 | 14.36 | $14.27 | 73309 |
| 2021-07-26 | 14.39 | $14.37 | 80300 |
| 2021-07-23 | 14.40 | $14.26 | 155600 |
| 2021-07-22 | 14.43 | $14.32 | 52703 |
| 2021-07-21 | 14.46 | $14.52 | 78332 |
| 2021-07-20 | 14.44 | $14.40 | 94509 |
| 2021-07-19 | 14.46 | $14.18 | 150600 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
16.64
2026-07-16
Close Price
$16.84
Vol: 171549
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.73
Average
14.14
Maximum
17.11
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 16.64 | $16.84 | 171549 |
| 2026-07-15 | 16.47 | $16.57 | 179543 |
| 2026-07-14 | 16.35 | $16.52 | 172000 |
| 2026-07-13 | 16.21 | $16.44 | 263924 |
| 2026-07-10 | 16.05 | $16.46 | 227915 |
| 2026-07-09 | 15.85 | $16.35 | 312147 |
| 2026-07-08 | 15.64 | $16.36 | 478590 |
| 2026-07-07 | 15.38 | $15.64 | 138329 |
| 2026-07-06 | 15.29 | $15.60 | 165800 |
| 2026-07-02 | 15.20 | $15.56 | 121219 |
| 2026-07-01 | 15.10 | $15.67 | 156831 |
| 2026-06-30 | 14.94 | $15.46 | 171333 |
| 2026-06-29 | 14.82 | $15.38 | 210291 |
| 2026-06-26 | 14.70 | $15.16 | 187546 |
| 2026-06-25 | 14.64 | $14.90 | 173904 |
| 2026-06-24 | 14.64 | $14.73 | 179339 |
| 2026-06-23 | 14.71 | $14.88 | 216719 |
| 2026-06-22 | 14.76 | $14.76 | 208867 |
| 2026-06-18 | 14.85 | $14.78 | 528460 |
| 2026-06-17 | 14.97 | $14.86 | 249510 |
| 2026-06-16 | 15.10 | $15.19 | 190133 |
| 2026-06-15 | 15.15 | $15.32 | 230680 |
| 2026-06-12 | 15.19 | $15.37 | 191655 |
| 2026-06-11 | 15.21 | $15.32 | 197888 |
| 2026-06-10 | 15.27 | $15.38 | 174831 |
| 2026-06-09 | 15.32 | $15.32 | 230519 |
| 2026-06-08 | 15.41 | $15.18 | 364700 |
| 2026-06-05 | 15.56 | $15.35 | 246145 |
| 2026-06-04 | 15.71 | $15.81 | 244823 |
| 2026-06-03 | 15.74 | $15.56 | 169948 |
| 2026-06-02 | 15.86 | $16.01 | 170127 |
| 2026-06-01 | 15.86 | $15.90 | 254304 |
| 2026-05-29 | 15.90 | $15.80 | 241640 |
| 2026-05-28 | 15.99 | $15.82 | 425116 |
| 2026-05-27 | 16.09 | $15.96 | 216470 |
| 2026-05-26 | 16.17 | $15.85 | 248219 |
| 2026-05-22 | 16.30 | $15.90 | 245073 |
| 2026-05-21 | 16.45 | $16.44 | 207100 |
| 2026-05-20 | 16.45 | $16.21 | 324200 |
| 2026-05-19 | 16.52 | $16.19 | 338800 |
| 2026-05-18 | 16.62 | $16.33 | 279300 |
| 2026-05-15 | 16.68 | $16.41 | 278600 |
| 2026-05-14 | 16.74 | $16.58 | 705004 |
| 2026-05-13 | 16.74 | $15.74 | 2.3M |
| 2026-05-12 | 17.00 | $16.92 | 496531 |
| 2026-05-11 | 16.95 | $16.49 | 290407 |
| 2026-05-08 | 17.00 | $16.66 | 198805 |
| 2026-05-07 | 17.01 | $16.51 | 278924 |
| 2026-05-06 | 17.06 | $16.71 | 468344 |
| 2026-05-05 | 17.04 | $17.00 | 273841 |
| 2026-05-04 | 16.92 | $16.83 | 315389 |
| 2026-05-01 | 16.82 | $16.82 | 368122 |
| 2026-04-30 | 16.68 | $16.61 | 276472 |
| 2026-04-29 | 16.57 | $16.32 | 335500 |
| 2026-04-28 | 16.52 | $16.22 | 380500 |
| 2026-04-27 | 16.47 | $16.43 | 569421 |
| 2026-04-24 | 16.34 | $16.28 | 330267 |
| 2026-04-23 | 16.22 | $16.25 | 388345 |
| 2026-04-22 | 16.07 | $16.39 | 622948 |
| 2026-04-21 | 15.83 | $15.95 | 338100 |
| 2026-04-20 | 15.68 | $15.89 | 388648 |
| 2026-04-17 | 15.49 | $15.94 | 607410 |
| 2026-04-16 | 15.25 | $15.50 | 377400 |
| 2026-04-15 | 15.08 | $15.36 | 425327 |
| 2026-04-14 | 14.92 | $15.14 | 284508 |
| 2026-04-13 | 14.79 | $15.01 | 272970 |
| 2026-04-10 | 14.66 | $14.67 | 158600 |
| 2026-04-09 | 14.61 | $14.53 | 185905 |
| 2026-04-08 | 14.59 | $14.73 | 300100 |
| 2026-04-07 | 14.50 | $14.66 | 268100 |
| 2026-04-06 | 14.41 | $14.64 | 224900 |
| 2026-04-02 | 14.31 | $14.38 | 239553 |
| 2026-04-01 | 14.26 | $14.34 | 243217 |
| 2026-03-31 | 14.21 | $14.20 | 259552 |
| 2026-03-30 | 14.19 | $14.15 | 372212 |
| 2026-03-27 | 14.19 | $13.81 | 481141 |
| 2026-03-26 | 14.29 | $14.23 | 343400 |
| 2026-03-25 | 14.27 | $14.34 | 317848 |
| 2026-03-24 | 14.22 | $14.06 | 384922 |
| 2026-03-23 | 14.23 | $14.25 | 528500 |
| 2026-03-20 | 14.19 | $14.05 | 780848 |
| 2026-03-19 | 14.21 | $14.42 | 424899 |
| 2026-03-18 | 14.10 | $14.46 | 451911 |
| 2026-03-17 | 13.96 | $14.35 | 555000 |
| 2026-03-16 | 13.82 | $13.97 | 474600 |
| 2026-03-13 | 13.77 | $14.02 | 755831 |
| 2026-03-12 | 13.70 | $14.05 | 1.6M |
| 2026-03-11 | 13.60 | $13.65 | 210400 |
| 2026-03-10 | 13.61 | $13.60 | 275165 |
| 2026-03-09 | 13.63 | $13.48 | 250213 |
| 2026-03-06 | 13.71 | $13.50 | 277225 |
| 2026-03-05 | 13.79 | $13.71 | 175598 |
| 2026-03-04 | 13.82 | $13.80 | 191400 |
| 2026-03-03 | 13.84 | $13.74 | 187300 |
| 2026-03-02 | 13.87 | $13.83 | 267859 |
| 2026-02-27 | 13.89 | $13.69 | 330773 |
| 2026-02-26 | 13.95 | $14.03 | 223647 |
| 2026-02-25 | 13.92 | $14.13 | 145293 |
| 2026-02-24 | 13.85 | $13.87 | 171047 |
| 2026-02-23 | 13.85 | $13.83 | 177102 |
| 2026-02-20 | 13.86 | $13.82 | 164400 |
| 2026-02-19 | 13.88 | $13.79 | 148100 |
| 2026-02-18 | 13.91 | $13.88 | 142200 |
| 2026-02-17 | 13.91 | $13.85 | 206601 |
| 2026-02-13 | 13.93 | $13.98 | 168740 |
| 2026-02-12 | 13.92 | $13.92 | 149554 |
| 2026-02-11 | 13.91 | $13.96 | 163454 |
| 2026-02-10 | 13.90 | $13.92 | 146242 |
| 2026-02-09 | 13.89 | $13.94 | 122502 |
| 2026-02-06 | 13.87 | $13.89 | 180360 |
| 2026-02-05 | 13.87 | $13.86 | 321247 |
| 2026-02-04 | 13.88 | $14.04 | 511289 |
| 2026-02-03 | 13.83 | $13.74 | 247984 |
| 2026-02-02 | 13.86 | $13.85 | 242900 |
| 2026-01-30 | 13.87 | $13.83 | 121445 |
| 2026-01-29 | 13.89 | $13.93 | 137800 |
| 2026-01-28 | 13.88 | $13.83 | 118500 |
| 2026-01-27 | 13.90 | $13.92 | 144800 |
| 2026-01-26 | 13.89 | $13.78 | 222150 |
| 2026-01-23 | 13.93 | $13.80 | 180414 |
| 2026-01-22 | 13.97 | $13.89 | 217600 |
| 2026-01-21 | 13.99 | $13.96 | 151000 |
| 2026-01-20 | 13.99 | $13.83 | 241265 |
| 2026-01-16 | 14.03 | $14.07 | 162500 |
| 2026-01-15 | 14.00 | $14.18 | 216300 |
| 2026-01-14 | 13.94 | $14.04 | 140163 |
| 2026-01-13 | 13.90 | $13.87 | 178312 |
| 2026-01-12 | 13.90 | $13.92 | 144800 |
| 2026-01-09 | 13.90 | $13.93 | 119049 |
| 2026-01-08 | 13.88 | $13.98 | 187570 |
| 2026-01-07 | 13.85 | $13.74 | 187037 |
| 2026-01-06 | 13.89 | $13.91 | 191631 |
| 2026-01-05 | 13.88 | $13.99 | 205745 |
| 2026-01-02 | 13.85 | $13.94 | 203768 |
| 2025-12-31 | 13.82 | $13.97 | 168476 |
| 2025-12-30 | 13.78 | $13.84 | 146200 |
| 2025-12-29 | 13.77 | $13.73 | 136632 |
| 2025-12-26 | 13.80 | $13.87 | 103100 |
| 2025-12-24 | 13.78 | $13.68 | 76700 |
| 2025-12-23 | 13.83 | $13.57 | 160980 |
| 2025-12-22 | 13.92 | $13.74 | 205335 |
| 2025-12-19 | 13.97 | $13.88 | 254803 |
| 2025-12-18 | 13.99 | $14.00 | 177309 |
| 2025-12-17 | 13.98 | $13.95 | 204405 |
| 2025-12-16 | 13.98 | $13.98 | 102237 |
| 2025-12-15 | 13.98 | $13.89 | 141064 |
| 2025-12-12 | 13.99 | $13.96 | 114349 |
| 2025-12-11 | 13.99 | $13.95 | 130800 |
| 2025-12-10 | 13.99 | $14.02 | 116501 |
| 2025-12-09 | 13.97 | $13.98 | 156600 |
| 2025-12-08 | 13.96 | $13.92 | 135300 |
| 2025-12-05 | 13.96 | $13.94 | 106812 |
| 2025-12-04 | 13.95 | $13.97 | 128136 |
| 2025-12-03 | 13.93 | $13.94 | 102217 |
| 2025-12-02 | 13.91 | $14.02 | 178700 |
| 2025-12-01 | 13.87 | $13.89 | 119599 |
| 2025-11-28 | 13.86 | $14.02 | 82700 |
| 2025-11-26 | 13.80 | $13.97 | 164842 |
| 2025-11-25 | 13.75 | $13.99 | 161716 |
| 2025-11-24 | 13.68 | $13.79 | 92286 |
| 2025-11-21 | 13.66 | $13.69 | 100956 |
| 2025-11-20 | 13.66 | $13.61 | 96200 |
| 2025-11-19 | 13.70 | $13.58 | 137501 |
| 2025-11-18 | 13.75 | $13.65 | 88589 |
| 2025-11-17 | 13.79 | $13.55 | 169000 |
| 2025-11-14 | 13.88 | $13.77 | 102934 |
| 2025-11-13 | 13.91 | $13.84 | 88800 |
| 2025-11-12 | 13.93 | $13.98 | 177933 |
| 2025-11-11 | 13.91 | $13.88 | 95750 |
| 2025-11-10 | 13.91 | $13.88 | 101572 |
| 2025-11-07 | 13.92 | $13.99 | 101949 |
| 2025-11-06 | 13.89 | $13.90 | 108500 |
| 2025-11-05 | 13.88 | $13.85 | 116843 |
| 2025-11-04 | 13.89 | $13.79 | 104150 |
| 2025-11-03 | 13.92 | $13.82 | 137053 |
| 2025-10-31 | 13.94 | $13.82 | 157547 |
| 2025-10-30 | 13.97 | $13.83 | 122643 |
| 2025-10-29 | 14.00 | $13.92 | 173823 |
| 2025-10-28 | 14.01 | $14.10 | 232379 |
| 2025-10-27 | 13.97 | $13.97 | 128100 |
| 2025-10-24 | 13.95 | $13.96 | 138025 |
| 2025-10-23 | 13.93 | $14.04 | 114573 |
| 2025-10-22 | 13.88 | $13.98 | 96104 |
| 2025-10-21 | 13.85 | $14.03 | 107834 |
| 2025-10-20 | 13.78 | $13.95 | 120255 |
| 2025-10-17 | 13.73 | $13.90 | 135053 |
| 2025-10-16 | 13.68 | $13.79 | 160546 |
| 2025-10-15 | 13.66 | $14.00 | 145739 |
| 2025-10-14 | 13.57 | $13.94 | 205498 |
| 2025-10-13 | 13.49 | $13.66 | 194405 |
| 2025-10-10 | 13.47 | $13.20 | 141279 |
| 2025-10-09 | 13.60 | $13.45 | 181741 |
| 2025-10-08 | 13.68 | $13.62 | 150900 |
| 2025-10-07 | 13.73 | $13.45 | 245704 |
| 2025-10-06 | 13.84 | $13.85 | 169966 |
| 2025-10-03 | 13.85 | $13.95 | 130843 |
| 2025-10-02 | 13.84 | $13.97 | 119700 |
| 2025-10-01 | 13.82 | $13.93 | 154277 |
| 2025-09-30 | 13.80 | $13.82 | 203539 |
| 2025-09-29 | 13.82 | $13.79 | 253000 |
| 2025-09-26 | 13.86 | $13.79 | 126460 |
| 2025-09-25 | 13.90 | $13.83 | 151048 |
| 2025-09-24 | 13.94 | $13.80 | 207032 |
| 2025-09-23 | 14.00 | $13.95 | 158006 |
| 2025-09-22 | 14.03 | $13.92 | 201836 |
| 2025-09-19 | 14.08 | $14.09 | 365409 |
| 2025-09-18 | 14.08 | $14.01 | 178530 |
| 2025-09-17 | 14.11 | $13.98 | 253335 |
| 2025-09-16 | 14.15 | $14.04 | 269209 |
| 2025-09-15 | 14.19 | $14.07 | 304137 |
| 2025-09-12 | 14.22 | $14.23 | 133900 |
| 2025-09-11 | 14.21 | $14.30 | 156100 |
| 2025-09-10 | 14.17 | $14.22 | 95200 |
| 2025-09-09 | 14.15 | $14.17 | 151000 |
| 2025-09-08 | 14.14 | $14.17 | 99200 |
| 2025-09-05 | 14.13 | $14.21 | 131366 |
| 2025-09-04 | 14.10 | $14.14 | 191234 |
| 2025-09-03 | 14.09 | $14.08 | 127689 |
| 2025-09-02 | 14.10 | $14.10 | 121581 |
| 2025-08-29 | 14.10 | $14.17 | 138222 |
| 2025-08-28 | 14.08 | $14.10 | 142236 |
| 2025-08-27 | 14.08 | $14.02 | 167000 |
| 2025-08-26 | 14.11 | $14.04 | 111929 |
| 2025-08-25 | 14.13 | $13.98 | 142700 |
| 2025-08-22 | 14.18 | $14.03 | 132043 |
| 2025-08-21 | 14.22 | $14.07 | 98089 |
| 2025-08-20 | 14.26 | $14.03 | 228751 |
| 2025-08-19 | 14.31 | $14.21 | 287638 |
| 2025-08-18 | 14.32 | $14.27 | 84431 |
| 2025-08-15 | 14.32 | $14.33 | 61616 |
| 2025-08-14 | 14.29 | $14.46 | 79000 |
| 2025-08-13 | 14.21 | $14.53 | 178022 |
| 2025-08-12 | 14.09 | $14.16 | 136917 |
| 2025-08-11 | 14.06 | $14.27 | 71200 |
| 2025-08-08 | 13.99 | $14.28 | 149800 |
| 2025-08-07 | 13.91 | $13.99 | 65718 |
| 2025-08-06 | 13.90 | $14.00 | 64699 |
| 2025-08-05 | 13.88 | $13.86 | 113600 |
| 2025-08-04 | 13.91 | $13.89 | 75640 |
| 2025-08-01 | 13.93 | $13.88 | 189778 |
| 2025-07-31 | 13.96 | $13.89 | 145507 |
| 2025-07-30 | 14.00 | $13.97 | 257500 |
| 2025-07-29 | 14.02 | $14.09 | 274135 |
| 2025-07-28 | 14.01 | $13.90 | 114700 |
| 2025-07-25 | 14.06 | $14.02 | 123223 |
| 2025-07-24 | 14.08 | $14.06 | 116300 |
| 2025-07-23 | 14.10 | $14.20 | 140370 |
| 2025-07-22 | 14.07 | $14.08 | 103062 |
| 2025-07-21 | 14.08 | $13.95 | 170339 |
| 2025-07-18 | 14.13 | $14.10 | 120200 |
| 2025-07-17 | 14.14 | $14.26 | 228947 |
| 2025-07-16 | 14.11 | $14.22 | 99223 |
| 2025-07-15 | 14.08 | $14.10 | 131435 |
| 2025-07-14 | 14.08 | $14.12 | 189323 |
| 2025-07-11 | 14.08 | $14.10 | 110356 |
| 2025-07-10 | 14.09 | $14.13 | 151245 |
| 2025-07-09 | 14.09 | $14.11 | 111456 |
| 2025-07-08 | 14.10 | $14.09 | 111932 |
| 2025-07-07 | 14.11 | $14.20 | 141993 |
| 2025-07-03 | 14.10 | $14.32 | 81426 |
| 2025-07-02 | 14.05 | $14.24 | 111836 |
| 2025-07-01 | 14.01 | $14.16 | 160200 |
| 2025-06-30 | 13.99 | $14.27 | 226338 |
| 2025-06-27 | 13.93 | $14.08 | 126045 |
| 2025-06-26 | 13.93 | $14.11 | 112057 |
| 2025-06-25 | 13.91 | $14.03 | 91103 |
| 2025-06-24 | 13.92 | $13.95 | 89108 |
| 2025-06-23 | 13.96 | $13.99 | 132019 |
| 2025-06-20 | 14.00 | $14.07 | 290575 |
| 2025-06-18 | 14.02 | $14.06 | 173953 |
| 2025-06-17 | 14.06 | $14.05 | 201100 |
| 2025-06-16 | 14.11 | $14.15 | 157000 |
| 2025-06-13 | 14.14 | $14.13 | 251700 |
| 2025-06-12 | 14.18 | $14.22 | 252516 |
| 2025-06-11 | 14.21 | $13.90 | 84000 |
| 2025-06-10 | 14.35 | $13.98 | 93322 |
| 2025-06-09 | 14.49 | $13.98 | 151542 |
| 2025-06-06 | 14.66 | $13.91 | 160162 |
| 2025-06-05 | 14.89 | $14.10 | 266860 |
| 2025-06-04 | 15.11 | $14.39 | 308765 |
| 2025-06-03 | 15.28 | $15.19 | 350600 |
| 2025-06-02 | 15.22 | $15.26 | 229007 |
| 2025-05-30 | 15.13 | $15.05 | 241100 |
| 2025-05-29 | 15.07 | $15.12 | 153986 |
| 2025-05-28 | 14.97 | $14.90 | 141122 |
| 2025-05-27 | 14.92 | $14.93 | 212632 |
| 2025-05-23 | 14.83 | $14.68 | 70143 |
| 2025-05-22 | 14.80 | $14.62 | 100148 |
| 2025-05-21 | 14.78 | $14.66 | 208900 |
| 2025-05-20 | 14.73 | $14.93 | 204718 |
| 2025-05-19 | 14.58 | $14.91 | 159900 |
| 2025-05-16 | 14.40 | $14.70 | 154342 |
| 2025-05-15 | 14.24 | $14.49 | 141527 |
| 2025-05-14 | 14.11 | $14.30 | 181896 |
| 2025-05-13 | 14.00 | $14.05 | 136811 |
| 2025-05-12 | 13.95 | $14.04 | 151301 |
| 2025-05-09 | 13.89 | $13.75 | 61434 |
| 2025-05-08 | 13.91 | $13.73 | 82222 |
| 2025-05-07 | 13.93 | $13.77 | 70022 |
| 2025-05-06 | 13.94 | $13.82 | 112445 |
| 2025-05-05 | 13.94 | $13.77 | 98904 |
| 2025-05-02 | 13.94 | $13.99 | 117024 |
| 2025-05-01 | 13.88 | $13.62 | 101453 |
| 2025-04-30 | 13.91 | $13.75 | 129415 |
| 2025-04-29 | 13.90 | $13.90 | 106158 |
| 2025-04-28 | 13.85 | $13.95 | 82800 |
| 2025-04-25 | 13.76 | $13.97 | 84600 |
| 2025-04-24 | 13.64 | $13.89 | 102661 |
| 2025-04-23 | 13.53 | $13.63 | 79900 |
| 2025-04-22 | 13.46 | $13.44 | 127900 |
| 2025-04-21 | 13.44 | $13.55 | 133046 |
| 2025-04-17 | 13.38 | $13.89 | 152200 |
| 2025-04-16 | 13.20 | $13.69 | 115079 |
| 2025-04-15 | 13.04 | $13.71 | 176672 |
| 2025-04-14 | 12.84 | $13.46 | 144922 |
| 2025-04-11 | 12.68 | $13.25 | 159289 |
| 2025-04-10 | 12.55 | $12.70 | 185522 |
| 2025-04-09 | 12.58 | $13.06 | 315009 |
| 2025-04-08 | 12.50 | $11.77 | 220384 |
| 2025-04-07 | 12.82 | $11.90 | 332000 |
| 2025-04-04 | 13.18 | $12.41 | 307330 |
| 2025-04-03 | 13.45 | $13.30 | 143159 |
| 2025-04-02 | 13.50 | $13.53 | 80523 |
| 2025-04-01 | 13.49 | $13.46 | 133669 |
| 2025-03-31 | 13.50 | $13.36 | 156542 |
| 2025-03-28 | 13.54 | $13.60 | 82123 |
| 2025-03-27 | 13.51 | $13.62 | 51921 |
| 2025-03-26 | 13.48 | $13.54 | 112700 |
| 2025-03-25 | 13.45 | $13.63 | 88109 |
| 2025-03-24 | 13.40 | $13.48 | 84500 |
| 2025-03-21 | 13.38 | $13.40 | 287000 |
| 2025-03-20 | 13.39 | $13.57 | 68813 |
| 2025-03-19 | 13.34 | $13.49 | 87500 |
| 2025-03-18 | 13.31 | $13.58 | 149620 |
| 2025-03-17 | 13.24 | $13.48 | 143225 |
| 2025-03-14 | 13.20 | $13.19 | 141400 |
| 2025-03-13 | 13.24 | $13.08 | 91200 |
| 2025-03-12 | 13.32 | $13.21 | 127909 |
| 2025-03-11 | 13.38 | $13.08 | 173701 |
| 2025-03-10 | 13.50 | $13.43 | 86829 |
| 2025-03-07 | 13.53 | $13.50 | 116695 |
| 2025-03-06 | 13.55 | $13.30 | 83600 |
| 2025-03-05 | 13.63 | $13.39 | 153137 |
| 2025-03-04 | 13.71 | $13.49 | 73427 |
| 2025-03-03 | 13.76 | $13.69 | 116849 |
| 2025-02-28 | 13.77 | $13.85 | 138484 |
| 2025-02-27 | 13.73 | $13.62 | 89308 |
| 2025-02-26 | 13.74 | $13.55 | 77618 |
| 2025-02-25 | 13.78 | $13.66 | 122900 |
| 2025-02-24 | 13.79 | $13.58 | 125716 |
| 2025-02-21 | 13.83 | $13.63 | 92348 |
| 2025-02-20 | 13.86 | $13.77 | 129100 |
| 2025-02-19 | 13.85 | $13.80 | 117233 |
| 2025-02-18 | 13.82 | $13.94 | 195479 |
| 2025-02-14 | 13.74 | $13.97 | 129509 |
| 2025-02-13 | 13.62 | $13.84 | 206243 |
| 2025-02-12 | 13.53 | $13.31 | 114659 |
| 2025-02-11 | 13.57 | $13.48 | 70934 |
| 2025-02-10 | 13.58 | $13.52 | 67805 |
| 2025-02-07 | 13.56 | $13.56 | 75725 |
| 2025-02-06 | 13.53 | $13.53 | 81770 |
| 2025-02-05 | 13.51 | $13.59 | 133342 |
| 2025-02-04 | 13.45 | $13.48 | 60124 |
| 2025-02-03 | 13.42 | $13.36 | 104434 |
| 2025-01-31 | 13.41 | $13.51 | 152281 |
| 2025-01-30 | 13.36 | $13.37 | 140307 |
| 2025-01-29 | 13.34 | $13.19 | 97543 |
| 2025-01-28 | 13.36 | $13.35 | 96254 |
| 2025-01-27 | 13.35 | $13.54 | 169277 |
| 2025-01-24 | 13.27 | $13.37 | 111922 |
| 2025-01-23 | 13.22 | $13.38 | 95828 |
| 2025-01-22 | 13.16 | $13.33 | 95629 |
| 2025-01-21 | 13.10 | $13.37 | 108700 |
| 2025-01-17 | 13.02 | $13.25 | 140533 |
| 2025-01-16 | 12.96 | $13.28 | 80405 |
| 2025-01-15 | 12.88 | $13.14 | 102104 |
| 2025-01-14 | 12.83 | $12.94 | 83930 |
| 2025-01-13 | 12.84 | $12.65 | 155530 |
| 2025-01-10 | 12.94 | $12.72 | 217500 |
| 2025-01-08 | 13.04 | $12.96 | 105069 |
| 2025-01-07 | 13.09 | $13.03 | 107945 |
| 2025-01-06 | 13.13 | $13.12 | 115730 |
| 2025-01-03 | 13.16 | $13.30 | 135401 |
| 2025-01-02 | 13.13 | $13.24 | 182315 |
| 2024-12-31 | 13.13 | $13.25 | 134727 |
| 2024-12-30 | 13.11 | $13.25 | 131986 |
| 2024-12-27 | 13.10 | $13.16 | 87711 |
| 2024-12-26 | 13.12 | $13.13 | 125200 |
| 2024-12-24 | 13.15 | $13.12 | 65748 |
| 2024-12-23 | 13.20 | $13.13 | 148943 |
| 2024-12-20 | 13.25 | $13.46 | 290646 |
| 2024-12-19 | 13.22 | $13.08 | 119100 |
| 2024-12-18 | 13.30 | $12.92 | 124919 |
| 2024-12-17 | 13.45 | $13.14 | 140500 |
| 2024-12-16 | 13.56 | $13.24 | 188522 |
| 2024-12-13 | 13.67 | $13.55 | 95253 |
| 2024-12-12 | 13.71 | $13.59 | 78803 |
| 2024-12-11 | 13.73 | $13.79 | 189844 |
| 2024-12-10 | 13.70 | $13.81 | 76600 |
| 2024-12-09 | 13.66 | $13.81 | 85021 |
| 2024-12-06 | 13.61 | $13.73 | 97702 |
| 2024-12-05 | 13.57 | $13.62 | 109535 |
| 2024-12-04 | 13.56 | $13.66 | 76952 |
| 2024-12-03 | 13.53 | $13.62 | 122800 |
| 2024-12-02 | 13.51 | $13.75 | 189500 |
| 2024-11-29 | 13.45 | $13.66 | 124101 |
| 2024-11-27 | 13.40 | $13.52 | 95008 |
| 2024-11-26 | 13.39 | $13.39 | 94089 |
| 2024-11-25 | 13.42 | $13.31 | 142330 |
| 2024-11-22 | 13.49 | $13.37 | 134400 |
| 2024-11-21 | 13.55 | $13.50 | 132938 |
| 2024-11-20 | 13.58 | $13.48 | 104010 |
| 2024-11-19 | 13.63 | $13.70 | 147742 |
| 2024-11-18 | 13.62 | $13.77 | 179889 |
| 2024-11-15 | 13.58 | $13.88 | 87252 |
| 2024-11-14 | 13.51 | $13.67 | 105718 |
| 2024-11-13 | 13.48 | $13.70 | 117209 |
| 2024-11-12 | 13.45 | $13.53 | 83216 |
| 2024-11-11 | 13.46 | $13.52 | 163305 |
| 2024-11-08 | 13.48 | $13.39 | 262435 |
| 2024-11-07 | 13.54 | $13.80 | 139503 |
| 2024-11-06 | 13.50 | $13.61 | 113309 |
| 2024-11-05 | 13.51 | $13.40 | 61618 |
| 2024-11-04 | 13.59 | $13.17 | 175450 |
| 2024-11-01 | 13.76 | $13.49 | 155843 |
| 2024-10-31 | 13.86 | $13.64 | 154265 |
| 2024-10-30 | 13.95 | $13.76 | 88154 |
| 2024-10-29 | 14.01 | $13.72 | 124315 |
| 2024-10-28 | 14.10 | $13.99 | 87964 |
| 2024-10-25 | 14.12 | $14.03 | 67669 |
| 2024-10-24 | 14.13 | $14.08 | 81300 |
| 2024-10-23 | 14.13 | $13.92 | 85600 |
| 2024-10-22 | 14.17 | $13.97 | 110224 |
| 2024-10-21 | 14.21 | $14.18 | 167421 |
| 2024-10-18 | 14.18 | $14.22 | 122125 |
| 2024-10-17 | 14.13 | $14.19 | 140705 |
| 2024-10-16 | 14.08 | $14.18 | 184200 |
| 2024-10-15 | 14.01 | $14.12 | 336800 |
| 2024-10-14 | 13.95 | $13.95 | 340600 |
| 2024-10-11 | 13.93 | $13.68 | 128700 |
| 2024-10-10 | 13.98 | $13.55 | 84083 |
| 2024-10-09 | 14.08 | $13.59 | 178337 |
| 2024-10-08 | 14.20 | $13.44 | 133138 |
| 2024-10-07 | 14.37 | $13.39 | 313060 |
| 2024-10-04 | 14.60 | $13.87 | 308017 |
| 2024-10-03 | 14.71 | $14.81 | 247445 |
| 2024-10-02 | 14.55 | $14.51 | 355032 |
| 2024-10-01 | 14.43 | $14.65 | 406320 |
| 2024-09-30 | 14.24 | $14.45 | 339110 |
| 2024-09-27 | 14.06 | $14.27 | 248198 |
| 2024-09-26 | 13.89 | $14.13 | 147918 |
| 2024-09-25 | 13.72 | $14.00 | 166800 |
| 2024-09-24 | 13.55 | $13.82 | 179200 |
| 2024-09-23 | 13.40 | $13.71 | 193109 |
| 2024-09-20 | 13.25 | $13.47 | 283207 |
| 2024-09-19 | 13.14 | $13.63 | 202937 |
| 2024-09-18 | 12.95 | $13.45 | 498900 |
| 2024-09-17 | 12.78 | $13.00 | 147600 |
| 2024-09-16 | 12.71 | $13.06 | 175740 |
| 2024-09-13 | 12.61 | $12.88 | 103806 |
| 2024-09-12 | 12.55 | $12.70 | 92333 |
| 2024-09-11 | 12.54 | $12.63 | 72937 |
| 2024-09-10 | 12.55 | $12.58 | 134015 |
| 2024-09-09 | 12.58 | $12.51 | 124552 |
| 2024-09-06 | 12.64 | $12.51 | 152600 |
| 2024-09-05 | 12.72 | $12.67 | 191722 |
| 2024-09-04 | 12.77 | $12.84 | 121778 |
| 2024-09-03 | 12.78 | $12.91 | 151053 |
| 2024-08-30 | 12.77 | $12.91 | 167513 |
| 2024-08-29 | 12.77 | $12.83 | 123400 |
| 2024-08-28 | 12.79 | $12.78 | 114256 |
| 2024-08-27 | 12.84 | $12.83 | 95246 |
| 2024-08-26 | 12.88 | $12.78 | 230696 |
| 2024-08-23 | 12.96 | $12.86 | 220720 |
| 2024-08-22 | 13.02 | $12.94 | 186990 |
| 2024-08-21 | 13.09 | $13.31 | 118200 |
| 2024-08-20 | 13.05 | $13.44 | 219000 |
| 2024-08-19 | 12.96 | $13.37 | 126603 |
| 2024-08-16 | 12.88 | $13.37 | 94429 |
| 2024-08-15 | 12.79 | $13.17 | 60800 |
| 2024-08-14 | 12.75 | $12.92 | 121931 |
| 2024-08-13 | 12.79 | $12.91 | 100000 |
| 2024-08-12 | 12.84 | $12.98 | 110911 |
| 2024-08-09 | 12.89 | $12.90 | 113379 |
| 2024-08-08 | 12.99 | $12.73 | 140488 |
| 2024-08-07 | 13.16 | $12.61 | 224100 |
| 2024-08-06 | 13.42 | $12.56 | 426702 |
| 2024-08-05 | 13.75 | $13.19 | 300400 |
| 2024-08-02 | 13.96 | $13.73 | 206300 |
| 2024-08-01 | 14.04 | $13.97 | 117647 |
| 2024-07-31 | 14.06 | $14.02 | 106795 |
| 2024-07-30 | 14.07 | $14.15 | 84745 |
| 2024-07-29 | 14.05 | $14.03 | 110236 |
| 2024-07-26 | 14.06 | $14.14 | 61308 |
| 2024-07-25 | 14.03 | $13.98 | 78300 |
| 2024-07-24 | 14.05 | $13.90 | 68033 |
| 2024-07-23 | 14.10 | $13.98 | 86063 |
| 2024-07-22 | 14.13 | $14.07 | 121221 |
| 2024-07-19 | 14.14 | $14.00 | 58013 |
| 2024-07-18 | 14.18 | $14.10 | 90700 |
| 2024-07-17 | 14.19 | $14.20 | 74642 |
| 2024-07-16 | 14.17 | $14.23 | 63655 |
| 2024-07-15 | 14.13 | $14.19 | 113741 |
| 2024-07-12 | 14.10 | $14.26 | 139170 |
| 2024-07-11 | 14.04 | $14.06 | 88854 |
| 2024-07-10 | 14.03 | $14.09 | 70933 |
| 2024-07-09 | 14.01 | $13.92 | 79968 |
| 2024-07-08 | 14.04 | $14.06 | 84366 |
| 2024-07-05 | 14.03 | $14.05 | 92167 |
| 2024-07-03 | 14.02 | $14.14 | 42747 |
| 2024-07-02 | 13.98 | $13.99 | 85434 |
| 2024-07-01 | 13.97 | $14.06 | 108068 |
| 2024-06-28 | 13.95 | $13.98 | 152214 |
| 2024-06-27 | 13.95 | $14.08 | 68400 |
| 2024-06-26 | 13.91 | $13.89 | 76400 |
| 2024-06-25 | 13.93 | $13.99 | 81539 |
| 2024-06-24 | 13.92 | $14.05 | 107810 |
| 2024-06-21 | 13.89 | $13.88 | 249600 |
| 2024-06-20 | 13.91 | $13.72 | 162947 |
| 2024-06-18 | 13.99 | $13.84 | 104272 |
| 2024-06-17 | 14.04 | $14.01 | 127918 |
| 2024-06-14 | 14.05 | $14.04 | 113072 |
| 2024-06-13 | 14.06 | $13.95 | 94052 |
| 2024-06-12 | 14.09 | $14.07 | 66210 |
| 2024-06-11 | 14.10 | $14.04 | 114674 |
| 2024-06-10 | 14.11 | $14.26 | 81632 |
| 2024-06-07 | 14.06 | $14.27 | 109631 |
| 2024-06-06 | 14.00 | $14.11 | 110758 |
| 2024-06-05 | 13.97 | $14.13 | 93800 |
| 2024-06-04 | 13.93 | $13.95 | 81951 |
| 2024-06-03 | 13.94 | $14.11 | 95100 |
| 2024-05-31 | 13.91 | $14.03 | 117400 |
| 2024-05-30 | 13.89 | $13.95 | 92139 |
| 2024-05-29 | 13.89 | $13.88 | 44524 |
| 2024-05-28 | 13.92 | $13.88 | 106100 |
| 2024-05-24 | 13.96 | $13.87 | 120019 |
| 2024-05-23 | 14.01 | $13.71 | 122586 |
| 2024-05-22 | 14.12 | $13.94 | 172675 |
| 2024-05-21 | 14.19 | $14.06 | 78408 |
| 2024-05-20 | 14.23 | $14.17 | 95883 |
| 2024-05-17 | 14.24 | $14.12 | 71471 |
| 2024-05-16 | 14.28 | $14.19 | 67660 |
| 2024-05-15 | 14.29 | $14.21 | 113513 |
| 2024-05-14 | 14.31 | $14.34 | 55163 |
| 2024-05-13 | 14.28 | $14.27 | 98854 |
| 2024-05-10 | 14.27 | $14.22 | 93682 |
| 2024-05-09 | 14.27 | $14.09 | 169450 |
| 2024-05-08 | 14.31 | $14.16 | 75421 |
| 2024-05-07 | 14.34 | $14.32 | 101209 |
| 2024-05-06 | 14.32 | $14.32 | 80600 |
| 2024-05-03 | 14.29 | $14.30 | 49735 |
| 2024-05-02 | 14.26 | $14.22 | 49806 |
| 2024-05-01 | 14.25 | $14.24 | 88113 |
| 2024-04-30 | 14.23 | $14.30 | 87742 |
| 2024-04-29 | 14.19 | $14.20 | 72335 |
| 2024-04-26 | 14.16 | $14.19 | 104426 |
| 2024-04-25 | 14.13 | $14.13 | 75300 |
| 2024-04-24 | 14.11 | $14.14 | 53441 |
| 2024-04-23 | 14.09 | $14.22 | 82000 |
| 2024-04-22 | 14.03 | $14.21 | 93068 |
| 2024-04-19 | 13.96 | $14.04 | 111036 |
| 2024-04-18 | 13.93 | $13.96 | 78900 |
| 2024-04-17 | 13.92 | $13.95 | 86454 |
| 2024-04-16 | 13.92 | $13.81 | 101547 |
| 2024-04-15 | 13.95 | $13.87 | 103095 |
| 2024-04-12 | 13.97 | $13.93 | 112200 |
| 2024-04-11 | 13.98 | $14.05 | 124710 |
| 2024-04-10 | 13.96 | $14.12 | 155704 |
| 2024-04-09 | 13.90 | $13.94 | 65000 |
| 2024-04-08 | 13.89 | $13.85 | 81230 |
| 2024-04-05 | 13.91 | $13.86 | 81594 |
| 2024-04-04 | 13.93 | $13.78 | 98503 |
| 2024-04-03 | 13.97 | $13.92 | 86700 |
| 2024-04-02 | 13.99 | $13.84 | 157000 |
| 2024-04-01 | 14.03 | $14.03 | 140602 |
| 2024-03-28 | 14.02 | $14.23 | 160200 |
| 2024-03-27 | 13.94 | $14.15 | 146496 |
| 2024-03-26 | 13.88 | $13.96 | 89608 |
| 2024-03-25 | 13.86 | $13.84 | 118702 |
| 2024-03-22 | 13.87 | $13.79 | 126632 |
| 2024-03-21 | 13.91 | $13.94 | 92541 |
| 2024-03-20 | 13.90 | $13.87 | 95676 |
| 2024-03-19 | 13.92 | $13.90 | 148408 |
| 2024-03-18 | 13.93 | $13.96 | 82262 |
| 2024-03-15 | 13.93 | $13.92 | 143093 |
| 2024-03-14 | 13.94 | $13.83 | 117956 |
| 2024-03-13 | 13.98 | $14.18 | 78657 |
| 2024-03-12 | 13.91 | $14.12 | 94200 |
| 2024-03-11 | 13.86 | $14.01 | 121950 |
| 2024-03-08 | 13.83 | $14.06 | 106933 |
| 2024-03-07 | 13.78 | $13.90 | 106909 |
| 2024-03-06 | 13.77 | $13.82 | 89100 |
| 2024-03-05 | 13.78 | $13.63 | 95900 |
| 2024-03-04 | 13.86 | $13.68 | 136000 |
| 2024-03-01 | 13.95 | $13.76 | 147237 |
| 2024-02-29 | 14.03 | $13.76 | 214015 |
| 2024-02-28 | 14.13 | $13.88 | 163895 |
| 2024-02-27 | 14.21 | $14.21 | 100003 |
| 2024-02-26 | 14.21 | $14.20 | 105742 |
| 2024-02-23 | 14.21 | $14.28 | 99231 |
| 2024-02-22 | 14.19 | $14.36 | 734344 |
| 2024-02-21 | 14.14 | $14.64 | 675305 |
| 2024-02-20 | 13.98 | $14.17 | 161615 |
| 2024-02-16 | 13.94 | $14.50 | 772172 |
| 2024-02-15 | 13.80 | $14.24 | 465602 |
| 2024-02-14 | 13.70 | $13.85 | 152211 |
| 2024-02-13 | 13.71 | $13.72 | 169480 |
| 2024-02-12 | 13.78 | $13.97 | 154900 |
| 2024-02-09 | 13.77 | $13.87 | 228846 |
| 2024-02-08 | 13.81 | $13.62 | 167708 |
| 2024-02-07 | 13.93 | $13.48 | 414500 |
| 2024-02-06 | 14.13 | $13.96 | 122404 |
| 2024-02-05 | 14.23 | $14.02 | 146600 |
| 2024-02-02 | 14.33 | $14.08 | 183200 |
| 2024-02-01 | 14.43 | $14.09 | 329300 |
| 2024-01-31 | 14.55 | $14.41 | 321500 |
| 2024-01-30 | 14.60 | $14.69 | 171900 |
| 2024-01-29 | 14.57 | $14.73 | 255254 |
| 2024-01-26 | 14.51 | $14.49 | 121933 |
| 2024-01-25 | 14.53 | $14.46 | 132400 |
| 2024-01-24 | 14.55 | $14.45 | 147200 |
| 2024-01-23 | 14.58 | $14.47 | 172292 |
| 2024-01-22 | 14.62 | $14.47 | 149011 |
| 2024-01-19 | 14.66 | $14.50 | 148420 |
| 2024-01-18 | 14.69 | $14.47 | 165028 |
| 2024-01-17 | 14.74 | $14.53 | 197326 |
| 2024-01-16 | 14.79 | $14.67 | 190900 |
| 2024-01-12 | 14.79 | $14.75 | 197264 |
| 2024-01-11 | 14.77 | $14.76 | 178341 |
| 2024-01-10 | 14.74 | $14.77 | 149053 |
| 2024-01-09 | 14.69 | $14.85 | 127400 |
| 2024-01-08 | 14.61 | $14.96 | 195680 |
| 2024-01-05 | 14.47 | $14.82 | 129527 |
| 2024-01-04 | 14.34 | $14.81 | 267081 |
| 2024-01-03 | 14.19 | $14.41 | 175415 |
| 2024-01-02 | 14.13 | $14.24 | 163250 |
| 2023-12-29 | 14.12 | $14.15 | 228900 |
| 2023-12-28 | 14.13 | $14.19 | 175800 |
| 2023-12-27 | 14.13 | $14.21 | 226164 |
| 2023-12-26 | 14.12 | $14.30 | 221536 |
| 2023-12-22 | 14.09 | $14.15 | 159299 |
| 2023-12-21 | 14.10 | $14.07 | 157200 |
| 2023-12-20 | 14.13 | $14.09 | 156089 |
| 2023-12-19 | 14.17 | $14.27 | 285634 |
| 2023-12-18 | 14.16 | $14.27 | 228512 |
| 2023-12-15 | 14.15 | $14.43 | 376982 |
| 2023-12-14 | 14.09 | $14.30 | 227532 |
| 2023-12-13 | 14.06 | $14.39 | 337514 |
| 2023-12-12 | 13.99 | $13.98 | 115220 |
| 2023-12-11 | 14.04 | $14.00 | 149000 |
| 2023-12-08 | 14.10 | $14.21 | 182837 |
| 2023-12-07 | 14.10 | $14.11 | 261508 |
| 2023-12-06 | 14.14 | $13.65 | 152100 |
| 2023-12-05 | 14.33 | $13.74 | 211956 |
| 2023-12-04 | 14.53 | $13.83 | 253950 |
| 2023-12-01 | 14.75 | $14.47 | 349104 |
| 2023-11-30 | 14.81 | $14.37 | 248400 |
| 2023-11-29 | 14.91 | $14.46 | 307152 |
| 2023-11-28 | 15.00 | $14.70 | 637151 |
| 2023-11-27 | 15.03 | $14.73 | 135835 |
| 2023-11-24 | 15.05 | $14.83 | 108700 |
| 2023-11-22 | 15.03 | $14.72 | 128742 |
| 2023-11-21 | 15.03 | $14.66 | 152863 |
| 2023-11-20 | 15.05 | $14.75 | 134300 |
| 2023-11-17 | 15.03 | $14.75 | 169325 |
| 2023-11-16 | 15.00 | $14.75 | 143300 |
| 2023-11-15 | 14.96 | $14.78 | 132756 |
| 2023-11-14 | 14.88 | $14.70 | 164542 |
| 2023-11-13 | 14.80 | $14.57 | 96516 |
| 2023-11-10 | 14.74 | $14.51 | 79140 |
| 2023-11-09 | 14.67 | $14.50 | 106535 |
| 2023-11-08 | 14.58 | $14.59 | 133939 |
| 2023-11-07 | 14.44 | $14.39 | 216100 |
| 2023-11-06 | 14.31 | $14.72 | 224600 |
| 2023-11-03 | 14.04 | $14.86 | 296574 |
| 2023-11-02 | 13.66 | $14.30 | 408131 |
| 2023-11-01 | 13.37 | $13.74 | 195200 |
| 2023-10-31 | 13.18 | $13.40 | 242802 |
| 2023-10-30 | 13.06 | $13.38 | 168392 |
| 2023-10-27 | 12.92 | $13.19 | 157232 |
| 2023-10-26 | 12.81 | $13.25 | 175800 |
| 2023-10-25 | 12.65 | $12.90 | 198612 |
| 2023-10-24 | 12.57 | $12.91 | 238905 |
| 2023-10-23 | 12.47 | $12.25 | 78434 |
| 2023-10-20 | 12.55 | $12.38 | 80136 |
| 2023-10-19 | 12.62 | $12.48 | 67583 |
| 2023-10-18 | 12.66 | $12.65 | 105718 |
| 2023-10-17 | 12.67 | $12.80 | 108974 |
| 2023-10-16 | 12.62 | $12.75 | 139600 |
| 2023-10-13 | 12.59 | $12.59 | 71543 |
| 2023-10-12 | 12.59 | $12.60 | 122887 |
| 2023-10-11 | 12.60 | $12.70 | 109648 |
| 2023-10-10 | 12.58 | $12.58 | 79780 |
| 2023-10-09 | 12.59 | $12.68 | 69587 |
| 2023-10-06 | 12.57 | $12.61 | 75287 |
| 2023-10-05 | 12.58 | $12.54 | 106436 |
| 2023-10-04 | 12.60 | $12.48 | 95410 |
| 2023-10-03 | 12.66 | $12.47 | 206617 |
| 2023-10-02 | 12.73 | $12.67 | 149233 |
| 2023-09-29 | 12.75 | $12.74 | 123300 |
| 2023-09-28 | 12.75 | $12.79 | 67800 |
| 2023-09-27 | 12.74 | $12.70 | 60915 |
| 2023-09-26 | 12.76 | $12.62 | 69103 |
| 2023-09-25 | 12.81 | $12.76 | 56021 |
| 2023-09-22 | 12.82 | $12.74 | 57526 |
| 2023-09-21 | 12.84 | $12.68 | 99403 |
| 2023-09-20 | 12.89 | $12.85 | 86213 |
| 2023-09-19 | 12.89 | $12.98 | 100447 |
| 2023-09-18 | 12.85 | $12.99 | 97431 |
| 2023-09-15 | 12.81 | $12.98 | 134143 |
| 2023-09-14 | 12.75 | $12.97 | 44914 |
| 2023-09-13 | 12.68 | $12.85 | 91597 |
| 2023-09-12 | 12.64 | $12.78 | 71042 |
| 2023-09-11 | 12.62 | $12.68 | 76163 |
| 2023-09-08 | 12.62 | $12.64 | 85600 |
| 2023-09-07 | 12.64 | $12.57 | 69008 |
| 2023-09-06 | 12.68 | $12.60 | 131728 |
| 2023-09-05 | 12.73 | $12.92 | 160129 |
| 2023-09-01 | 12.69 | $13.00 | 129097 |
| 2023-08-31 | 12.62 | $12.86 | 125813 |
| 2023-08-30 | 12.57 | $12.81 | 61900 |
| 2023-08-29 | 12.54 | $12.75 | 87334 |
| 2023-08-28 | 12.53 | $12.66 | 97500 |
| 2023-08-25 | 12.54 | $12.64 | 100800 |
| 2023-08-24 | 12.56 | $12.65 | 93900 |
| 2023-08-23 | 12.60 | $12.65 | 118823 |
| 2023-08-22 | 12.64 | $12.51 | 182900 |
| 2023-08-21 | 12.74 | $12.79 | 122641 |
| 2023-08-18 | 12.78 | $12.79 | 113953 |
| 2023-08-17 | 12.83 | $12.72 | 111670 |
| 2023-08-16 | 12.92 | $12.81 | 61778 |
| 2023-08-15 | 13.00 | $12.81 | 104837 |
| 2023-08-14 | 13.10 | $12.98 | 92333 |
| 2023-08-11 | 13.17 | $12.94 | 254636 |
| 2023-08-10 | 13.27 | $13.08 | 76015 |
| 2023-08-09 | 13.35 | $13.13 | 137100 |
| 2023-08-08 | 13.43 | $13.35 | 94539 |
| 2023-08-07 | 13.46 | $13.34 | 77221 |
| 2023-08-04 | 13.50 | $13.30 | 53315 |
| 2023-08-03 | 13.56 | $13.21 | 109400 |
| 2023-08-02 | 13.66 | $13.46 | 139186 |
| 2023-08-01 | 13.70 | $13.55 | 114032 |
| 2023-07-31 | 13.72 | $13.66 | 169657 |
| 2023-07-28 | 13.70 | $13.60 | 124508 |
| 2023-07-27 | 13.69 | $13.64 | 98556 |
| 2023-07-26 | 13.67 | $13.66 | 94640 |
| 2023-07-25 | 13.64 | $13.54 | 405800 |
| 2023-07-24 | 13.63 | $13.50 | 93539 |
| 2023-07-21 | 13.63 | $13.46 | 73900 |
| 2023-07-20 | 13.64 | $13.39 | 127524 |
| 2023-07-19 | 13.67 | $13.69 | 146597 |
| 2023-07-18 | 13.61 | $13.69 | 121100 |
| 2023-07-17 | 13.54 | $13.63 | 138112 |
| 2023-07-14 | 13.46 | $13.58 | 97953 |
| 2023-07-13 | 13.38 | $13.55 | 85626 |
| 2023-07-12 | 13.28 | $13.44 | 78022 |
| 2023-07-11 | 13.20 | $13.34 | 114036 |
| 2023-07-10 | 13.13 | $13.32 | 81600 |
| 2023-07-07 | 13.06 | $13.14 | 76342 |
| 2023-07-06 | 13.02 | $13.07 | 111394 |
| 2023-07-05 | 12.99 | $13.19 | 81358 |
| 2023-07-03 | 12.92 | $13.17 | 90235 |
| 2023-06-30 | 12.85 | $13.04 | 151442 |
| 2023-06-29 | 12.79 | $12.93 | 52300 |
| 2023-06-28 | 12.77 | $12.80 | 69282 |
| 2023-06-27 | 12.78 | $12.74 | 78101 |
| 2023-06-26 | 12.81 | $12.68 | 71839 |
| 2023-06-23 | 12.87 | $12.61 | 118566 |
| 2023-06-22 | 12.96 | $12.70 | 122468 |
| 2023-06-21 | 13.05 | $12.86 | 115584 |
| 2023-06-20 | 13.11 | $12.98 | 96667 |
| 2023-06-16 | 13.14 | $13.09 | 360223 |
| 2023-06-15 | 13.14 | $13.34 | 115010 |
| 2023-06-14 | 13.07 | $13.13 | 91397 |
| 2023-06-13 | 13.04 | $13.28 | 102527 |
| 2023-06-12 | 12.97 | $13.20 | 161192 |
| 2023-06-09 | 12.90 | $12.87 | 73453 |
| 2023-06-08 | 12.92 | $13.10 | 54302 |
| 2023-06-07 | 12.87 | $13.06 | 83802 |
| 2023-06-06 | 12.83 | $12.88 | 50809 |
| 2023-06-05 | 12.84 | $12.85 | 115752 |
| 2023-06-02 | 12.86 | $12.85 | 136686 |
| 2023-06-01 | 12.89 | $13.07 | 133400 |
| 2023-05-31 | 12.85 | $12.82 | 131384 |
| 2023-05-30 | 12.89 | $13.06 | 100948 |
| 2023-05-26 | 12.87 | $13.01 | 90831 |
| 2023-05-25 | 12.85 | $12.80 | 86633 |
| 2023-05-24 | 12.91 | $12.84 | 63887 |
| 2023-05-23 | 12.96 | $12.97 | 76349 |
| 2023-05-22 | 12.99 | $13.06 | 92716 |
| 2023-05-19 | 13.00 | $13.10 | 68803 |
| 2023-05-18 | 13.00 | $13.08 | 82714 |
| 2023-05-17 | 13.01 | $13.02 | 76400 |
| 2023-05-16 | 13.04 | $12.81 | 96216 |
| 2023-05-15 | 13.14 | $13.02 | 92095 |
| 2023-05-12 | 13.21 | $12.86 | 97312 |
| 2023-05-11 | 13.34 | $12.87 | 171062 |
| 2023-05-10 | 13.50 | $13.45 | 82510 |
| 2023-05-09 | 13.50 | $13.31 | 103765 |
| 2023-05-08 | 13.55 | $13.53 | 76741 |
| 2023-05-05 | 13.55 | $13.55 | 113193 |
| 2023-05-04 | 13.53 | $13.14 | 105767 |
| 2023-05-03 | 13.64 | $13.32 | 92200 |
| 2023-05-02 | 13.71 | $13.56 | 268392 |
| 2023-05-01 | 13.72 | $13.88 | 110004 |
| 2023-04-28 | 13.63 | $13.81 | 122542 |
| 2023-04-27 | 13.54 | $13.58 | 84200 |
| 2023-04-26 | 13.50 | $13.40 | 92500 |
| 2023-04-25 | 13.51 | $13.36 | 56300 |
| 2023-04-24 | 13.52 | $13.41 | 56202 |
| 2023-04-21 | 13.53 | $13.36 | 72208 |
| 2023-04-20 | 13.55 | $13.33 | 116044 |
| 2023-04-19 | 13.58 | $13.63 | 94758 |
| 2023-04-18 | 13.52 | $13.67 | 101226 |
| 2023-04-17 | 13.44 | $13.69 | 86188 |
| 2023-04-14 | 13.32 | $13.56 | 64654 |
| 2023-04-13 | 13.22 | $13.57 | 83567 |
| 2023-04-12 | 13.10 | $13.25 | 70725 |
| 2023-04-11 | 13.05 | $13.16 | 101706 |
| 2023-04-10 | 13.02 | $13.04 | 53350 |
| 2023-04-06 | 13.03 | $13.07 | 84914 |
| 2023-04-05 | 13.02 | $13.02 | 85633 |
| 2023-04-04 | 13.03 | $13.15 | 55513 |
| 2023-04-03 | 13.01 | $13.22 | 113218 |
| 2023-03-31 | 12.96 | $13.25 | 104320 |
| 2023-03-30 | 12.89 | $13.14 | 73200 |
| 2023-03-29 | 12.84 | $13.19 | 97102 |
| 2023-03-28 | 12.77 | $13.04 | 34045 |
| 2023-03-27 | 12.73 | $13.00 | 85214 |
| 2023-03-24 | 12.71 | $12.97 | 118514 |
| 2023-03-23 | 12.69 | $12.85 | 118824 |
| 2023-03-22 | 12.71 | $12.86 | 76601 |
| 2023-03-21 | 12.75 | $12.99 | 177509 |
| 2023-03-20 | 12.75 | $12.75 | 156634 |
| 2023-03-17 | 12.83 | $12.79 | 229940 |
| 2023-03-16 | 12.93 | $13.04 | 293814 |
| 2023-03-15 | 12.97 | $13.02 | 215819 |
| 2023-03-14 | 13.03 | $13.02 | 138189 |
| 2023-03-13 | 13.11 | $12.61 | 314958 |
| 2023-03-10 | 13.34 | $12.48 | 359541 |
| 2023-03-09 | 13.67 | $13.37 | 163619 |
| 2023-03-08 | 13.79 | $13.91 | 125968 |
| 2023-03-07 | 13.77 | $13.64 | 79500 |
| 2023-03-06 | 13.82 | $13.66 | 204129 |
| 2023-03-03 | 13.88 | $13.71 | 95441 |
| 2023-03-02 | 13.94 | $13.76 | 171119 |
| 2023-03-01 | 14.00 | $13.91 | 204400 |
| 2023-02-28 | 14.02 | $14.05 | 190838 |
| 2023-02-27 | 14.00 | $13.99 | 148600 |
| 2023-02-24 | 13.99 | $13.90 | 113103 |
| 2023-02-23 | 14.00 | $13.90 | 94445 |
| 2023-02-22 | 14.02 | $13.80 | 62008 |
| 2023-02-21 | 14.07 | $13.78 | 102849 |
| 2023-02-17 | 14.14 | $14.08 | 121001 |
| 2023-02-16 | 14.12 | $13.91 | 83744 |
| 2023-02-15 | 14.15 | $14.00 | 126556 |
| 2023-02-14 | 14.16 | $13.99 | 153427 |
| 2023-02-13 | 14.16 | $14.06 | 147840 |
| 2023-02-10 | 14.14 | $14.06 | 92401 |
| 2023-02-09 | 14.12 | $13.94 | 95126 |
| 2023-02-08 | 14.12 | $14.03 | 83400 |
| 2023-02-07 | 14.08 | $14.14 | 97166 |
| 2023-02-06 | 14.01 | $13.94 | 104711 |
| 2023-02-03 | 13.97 | $14.01 | 139000 |
| 2023-02-02 | 13.90 | $14.44 | 313822 |
| 2023-02-01 | 13.68 | $13.72 | 290700 |
| 2023-01-31 | 13.63 | $13.60 | 109178 |
| 2023-01-30 | 13.61 | $13.48 | 94063 |
| 2023-01-27 | 13.62 | $13.66 | 114752 |
| 2023-01-26 | 13.57 | $13.48 | 60326 |
| 2023-01-25 | 13.56 | $13.38 | 90578 |
| 2023-01-24 | 13.59 | $13.46 | 82500 |
| 2023-01-23 | 13.59 | $13.57 | 96700 |
| 2023-01-20 | 13.55 | $13.46 | 55118 |
| 2023-01-19 | 13.54 | $13.36 | 104500 |
| 2023-01-18 | 13.56 | $13.73 | 120775 |
| 2023-01-17 | 13.46 | $13.84 | 181545 |
| 2023-01-13 | 13.30 | $13.74 | 80057 |
| 2023-01-12 | 13.13 | $13.65 | 110619 |
| 2023-01-11 | 12.96 | $13.40 | 104029 |
| 2023-01-10 | 12.83 | $13.06 | 71840 |
| 2023-01-09 | 12.79 | $13.07 | 54647 |
| 2023-01-06 | 12.73 | $12.96 | 75000 |
| 2023-01-05 | 12.70 | $12.80 | 56526 |
| 2023-01-04 | 12.72 | $13.05 | 72437 |
| 2023-01-03 | 12.66 | $12.95 | 80700 |
| 2022-12-30 | 12.63 | $12.91 | 108400 |
| 2022-12-29 | 12.61 | $12.94 | 87646 |
| 2022-12-28 | 12.58 | $12.71 | 101249 |
| 2022-12-27 | 12.62 | $12.70 | 131464 |
| 2022-12-23 | 12.68 | $12.84 | 95234 |
| 2022-12-22 | 12.72 | $12.69 | 68017 |
| 2022-12-21 | 12.82 | $12.76 | 86900 |
| 2022-12-20 | 12.92 | $12.63 | 102646 |
| 2022-12-19 | 13.09 | $12.76 | 98939 |
| 2022-12-16 | 13.25 | $13.10 | 165031 |
| 2022-12-15 | 13.36 | $13.17 | 160500 |
| 2022-12-14 | 13.46 | $13.41 | 99800 |
| 2022-12-13 | 13.51 | $13.57 | 136900 |
| 2022-12-12 | 13.53 | $13.35 | 78747 |
| 2022-12-09 | 13.62 | $13.48 | 100752 |
| 2022-12-08 | 13.68 | $13.45 | 76024 |
| 2022-12-07 | 13.78 | $13.42 | 103378 |
| 2022-12-06 | 13.90 | $13.28 | 106025 |
| 2022-12-05 | 14.09 | $13.52 | 172248 |
| 2022-12-02 | 14.25 | $14.05 | 169319 |
| 2022-12-01 | 14.27 | $14.12 | 244469 |
| 2022-11-30 | 14.26 | $13.99 | 119200 |
| 2022-11-29 | 14.29 | $14.01 | 80700 |
| 2022-11-28 | 14.32 | $14.06 | 140200 |
| 2022-11-25 | 14.34 | $14.29 | 236000 |
| 2022-11-23 | 14.27 | $14.06 | 87900 |
| 2022-11-22 | 14.26 | $14.01 | 67642 |
| 2022-11-21 | 14.26 | $14.00 | 83433 |
| 2022-11-18 | 14.26 | $13.90 | 87200 |
| 2022-11-17 | 14.27 | $13.90 | 122900 |
| 2022-11-16 | 14.29 | $13.97 | 129840 |
| 2022-11-15 | 14.28 | $13.89 | 115959 |
| 2022-11-14 | 14.28 | $13.78 | 143962 |
| 2022-11-11 | 14.31 | $14.07 | 146000 |
| 2022-11-10 | 14.24 | $14.16 | 105533 |
| 2022-11-09 | 14.12 | $13.95 | 175363 |
| 2022-11-08 | 14.04 | $14.13 | 146414 |
| 2022-11-07 | 13.87 | $14.32 | 269318 |
| 2022-11-04 | 13.60 | $13.94 | 144300 |
| 2022-11-03 | 13.37 | $13.84 | 146655 |
| 2022-11-02 | 13.13 | $13.66 | 257323 |
| 2022-11-01 | 12.89 | $12.99 | 91719 |
| 2022-10-31 | 12.81 | $12.90 | 126200 |
| 2022-10-28 | 12.73 | $13.05 | 93062 |
| 2022-10-27 | 12.59 | $12.78 | 80055 |
| 2022-10-26 | 12.50 | $12.91 | 95920 |
| 2022-10-25 | 12.35 | $12.86 | 106691 |
| 2022-10-24 | 12.19 | $12.51 | 74400 |
| 2022-10-21 | 12.11 | $12.34 | 54936 |
| 2022-10-20 | 12.06 | $12.32 | 91560 |
| 2022-10-19 | 12.02 | $12.32 | 93274 |
| 2022-10-18 | 11.98 | $12.51 | 105600 |
| 2022-10-17 | 11.87 | $12.39 | 104910 |
| 2022-10-14 | 11.78 | $12.23 | 82740 |
| 2022-10-13 | 11.73 | $12.07 | 158977 |
| 2022-10-12 | 11.73 | $11.97 | 351242 |
| 2022-10-11 | 11.77 | $11.87 | 408335 |
| 2022-10-10 | 11.87 | $11.88 | 79973 |
| 2022-10-07 | 11.99 | $12.08 | 269262 |
| 2022-10-06 | 12.08 | $12.19 | 281969 |
| 2022-10-05 | 12.17 | $12.69 | 125153 |
| 2022-10-04 | 12.13 | $12.93 | 245559 |
| 2022-10-03 | 12.02 | $12.24 | 130770 |
| 2022-09-30 | 12.11 | $12.10 | 158374 |
| 2022-09-29 | 12.28 | $11.96 | 187998 |
| 2022-09-28 | 12.54 | $12.57 | 166600 |
| 2022-09-27 | 12.68 | $12.22 | 163000 |
| 2022-09-26 | 12.97 | $12.30 | 234000 |
| 2022-09-23 | 13.30 | $12.83 | 191421 |
| 2022-09-22 | 13.55 | $13.26 | 111826 |
| 2022-09-21 | 13.72 | $13.62 | 81042 |
| 2022-09-20 | 13.82 | $13.87 | 61502 |
| 2022-09-19 | 13.87 | $14.03 | 59292 |
| 2022-09-16 | 13.88 | $14.05 | 114616 |
| 2022-09-15 | 13.90 | $13.99 | 51011 |
| 2022-09-14 | 13.94 | $13.98 | 61715 |
| 2022-09-13 | 14.00 | $14.00 | 57746 |
| 2022-09-12 | 14.07 | $14.32 | 71800 |
| 2022-09-09 | 14.06 | $14.28 | 45100 |
| 2022-09-08 | 14.07 | $14.24 | 55031 |
| 2022-09-07 | 14.09 | $14.21 | 69705 |
| 2022-09-06 | 14.14 | $14.06 | 58803 |
| 2022-09-02 | 14.25 | $14.05 | 52531 |
| 2022-09-01 | 14.39 | $14.11 | 70346 |
| 2022-08-31 | 14.54 | $14.36 | 58000 |
| 2022-08-30 | 14.65 | $14.29 | 53400 |
| 2022-08-29 | 14.81 | $14.53 | 82529 |
| 2022-08-26 | 14.93 | $14.57 | 65548 |
| 2022-08-25 | 15.07 | $14.67 | 46134 |
| 2022-08-24 | 15.20 | $14.72 | 65440 |
| 2022-08-23 | 15.35 | $14.74 | 91700 |
| 2022-08-22 | 15.52 | $14.77 | 116605 |
| 2022-08-19 | 15.71 | $15.35 | 102047 |
| 2022-08-18 | 15.76 | $15.62 | 75609 |
| 2022-08-17 | 15.72 | $15.49 | 83800 |
| 2022-08-16 | 15.71 | $15.77 | 80304 |
| 2022-08-15 | 15.61 | $15.74 | 90920 |
| 2022-08-12 | 15.48 | $15.75 | 162621 |
| 2022-08-11 | 15.32 | $15.29 | 90389 |
| 2022-08-10 | 15.27 | $15.36 | 74301 |
| 2022-08-09 | 15.17 | $15.22 | 70100 |
| 2022-08-08 | 15.10 | $15.05 | 86700 |
| 2022-08-05 | 15.05 | $14.98 | 82002 |
| 2022-08-04 | 15.02 | $15.09 | 104576 |
| 2022-08-03 | 14.94 | $14.87 | 107200 |
| 2022-08-02 | 14.91 | $14.74 | 91468 |
| 2022-08-01 | 14.92 | $14.80 | 94821 |
| 2022-07-29 | 14.90 | $14.79 | 129442 |
| 2022-07-28 | 14.87 | $14.90 | 82645 |
| 2022-07-27 | 14.80 | $14.83 | 85600 |
| 2022-07-26 | 14.73 | $14.60 | 27506 |
| 2022-07-25 | 14.72 | $14.51 | 80832 |
| 2022-07-22 | 14.73 | $14.56 | 80025 |
| 2022-07-21 | 14.72 | $14.67 | 48637 |
| 2022-07-20 | 14.67 | $14.74 | 82283 |
| 2022-07-19 | 14.59 | $14.77 | 85943 |
| 2022-07-18 | 14.47 | $14.46 | 82175 |
| 2022-07-15 | 14.43 | $14.40 | 84544 |
| 2022-07-14 | 14.39 | $14.18 | 73800 |
| 2022-07-13 | 14.41 | $14.35 | 51546 |
| 2022-07-12 | 14.38 | $14.33 | 53300 |
| 2022-07-11 | 14.35 | $14.39 | 68215 |
| 2022-07-08 | 14.29 | $14.66 | 87800 |
| 2022-07-07 | 14.13 | $14.49 | 76800 |
| 2022-07-06 | 13.99 | $14.12 | 97857 |
| 2022-07-05 | 13.93 | $14.28 | 159338 |
| 2022-07-01 | 13.82 | $14.49 | 182314 |
| 2022-06-30 | 13.61 | $14.08 | 125200 |
| 2022-06-29 | 13.49 | $13.90 | 106100 |
| 2022-06-28 | 13.41 | $14.04 | 147300 |
| 2022-06-27 | 13.27 | $14.02 | 114246 |
| 2022-06-24 | 13.12 | $13.83 | 139800 |
| 2022-06-23 | 13.00 | $13.26 | 87156 |
| 2022-06-22 | 13.04 | $13.32 | 110816 |
| 2022-06-21 | 13.09 | $13.35 | 170110 |
| 2022-06-17 | 13.15 | $13.11 | 614800 |
| 2022-06-16 | 13.30 | $12.77 | 317434 |
| 2022-06-15 | 13.61 | $13.19 | 291725 |
| 2022-06-14 | 13.86 | $12.93 | 611507 |
| 2022-06-13 | 14.25 | $13.46 | 304966 |
| 2022-06-10 | 14.57 | $14.43 | 157805 |
| 2022-06-09 | 14.66 | $14.44 | 95200 |
| 2022-06-08 | 14.76 | $14.61 | 85361 |
| 2022-06-07 | 14.83 | $14.87 | 136046 |
| 2022-06-06 | 14.84 | $14.73 | 91900 |
| 2022-06-03 | 14.90 | $14.79 | 166028 |
| 2022-06-02 | 14.96 | $15.24 | 126269 |
| 2022-06-01 | 14.88 | $15.23 | 86100 |
| 2022-05-31 | 14.80 | $15.23 | 127700 |
| 2022-05-27 | 14.70 | $15.19 | 99800 |
| 2022-05-26 | 14.60 | $14.93 | 131700 |
| 2022-05-25 | 14.56 | $14.72 | 109344 |
| 2022-05-24 | 14.59 | $14.56 | 122385 |
| 2022-05-23 | 14.68 | $14.91 | 153300 |
| 2022-05-20 | 14.68 | $14.61 | 111428 |
| 2022-05-19 | 14.79 | $14.91 | 126423 |
| 2022-05-18 | 14.83 | $15.09 | 82208 |
| 2022-05-17 | 14.82 | $15.30 | 74675 |
| 2022-05-16 | 14.76 | $15.09 | 110026 |
| 2022-05-13 | 14.76 | $14.57 | 120865 |
| 2022-05-12 | 14.92 | $14.46 | 215300 |
| 2022-05-11 | 15.17 | $14.82 | 124761 |
| 2022-05-10 | 15.36 | $15.18 | 130910 |
| 2022-05-09 | 15.47 | $15.10 | 144387 |
| 2022-05-06 | 15.65 | $15.73 | 73140 |
| 2022-05-05 | 15.67 | $15.60 | 63600 |
| 2022-05-04 | 15.73 | $16.01 | 59341 |
| 2022-05-03 | 15.68 | $15.65 | 59354 |
| 2022-05-02 | 15.73 | $15.24 | 126114 |
| 2022-04-29 | 15.93 | $15.54 | 124010 |
| 2022-04-28 | 16.08 | $15.84 | 103536 |
| 2022-04-27 | 16.17 | $15.90 | 93100 |
| 2022-04-26 | 16.25 | $15.60 | 121718 |
| 2022-04-25 | 16.45 | $16.21 | 76221 |
| 2022-04-22 | 16.49 | $16.15 | 121723 |
| 2022-04-21 | 16.56 | $16.59 | 92500 |
| 2022-04-20 | 16.50 | $16.64 | 90014 |
| 2022-04-19 | 16.41 | $16.73 | 90500 |
| 2022-04-18 | 16.27 | $16.42 | 134529 |
| 2022-04-14 | 16.19 | $16.17 | 47846 |
| 2022-04-13 | 16.18 | $16.08 | 62145 |
| 2022-04-12 | 16.18 | $15.79 | 89515 |
| 2022-04-11 | 16.28 | $15.89 | 64700 |
| 2022-04-08 | 16.36 | $16.12 | 62100 |
| 2022-04-07 | 16.38 | $16.03 | 61444 |
| 2022-04-06 | 16.44 | $16.01 | 74300 |
| 2022-04-05 | 16.50 | $16.18 | 101200 |
| 2022-04-04 | 16.52 | $16.50 | 106100 |
| 2022-04-01 | 16.43 | $16.32 | 64600 |
| 2022-03-31 | 16.38 | $16.13 | 95500 |
| 2022-03-30 | 16.37 | $16.10 | 60060 |
| 2022-03-29 | 16.37 | $16.28 | 72411 |
| 2022-03-28 | 16.29 | $16.26 | 96341 |
| 2022-03-25 | 16.20 | $16.17 | 65400 |
| 2022-03-24 | 16.12 | $16.14 | 84802 |
| 2022-03-23 | 16.02 | $16.02 | 93500 |
| 2022-03-22 | 15.92 | $16.11 | 89700 |
| 2022-03-21 | 15.78 | $16.25 | 141048 |
| 2022-03-18 | 15.56 | $15.70 | 425925 |
| 2022-03-17 | 15.46 | $16.49 | 214556 |
| 2022-03-16 | 15.08 | $15.82 | 167600 |
| 2022-03-15 | 14.84 | $15.48 | 148444 |
| 2022-03-14 | 14.65 | $15.22 | 232435 |
| 2022-03-11 | 14.50 | $14.63 | 59628 |
| 2022-03-10 | 14.52 | $14.59 | 73362 |
| 2022-03-09 | 14.56 | $14.80 | 67624 |
| 2022-03-08 | 14.54 | $14.48 | 76149 |
| 2022-03-07 | 14.63 | $14.42 | 93126 |
| 2022-03-04 | 14.77 | $14.91 | 61539 |
| 2022-03-03 | 14.78 | $14.93 | 61456 |
| 2022-03-02 | 14.79 | $15.00 | 62906 |
| 2022-03-01 | 14.79 | $14.78 | 93739 |
| 2022-02-28 | 14.86 | $14.98 | 106600 |
| 2022-02-25 | 14.89 | $15.08 | 88921 |
| 2022-02-24 | 14.90 | $14.79 | 169725 |
| 2022-02-23 | 15.02 | $14.44 | 257013 |
| 2022-02-22 | 15.27 | $14.81 | 194616 |
| 2022-02-18 | 15.46 | $15.23 | 91840 |
| 2022-02-17 | 15.57 | $15.40 | 114800 |
| 2022-02-16 | 15.65 | $15.82 | 75782 |
| 2022-02-15 | 15.62 | $15.71 | 81028 |
| 2022-02-14 | 15.61 | $15.57 | 108300 |
| 2022-02-11 | 15.65 | $15.73 | 90700 |
| 2022-02-10 | 15.66 | $15.80 | 114956 |
| 2022-02-09 | 15.64 | $15.75 | 124560 |
| 2022-02-08 | 15.64 | $15.90 | 103343 |
| 2022-02-07 | 15.60 | $15.92 | 85800 |
| 2022-02-04 | 15.54 | $15.67 | 90914 |
| 2022-02-03 | 15.55 | $15.71 | 109200 |
| 2022-02-02 | 15.56 | $16.19 | 107410 |
| 2022-02-01 | 15.43 | $16.15 | 154954 |
| 2022-01-31 | 15.28 | $15.78 | 143800 |
| 2022-01-28 | 15.22 | $15.40 | 97700 |
| 2022-01-27 | 15.28 | $15.30 | 136416 |
| 2022-01-26 | 15.39 | $15.39 | 139861 |
| 2022-01-25 | 15.51 | $15.43 | 170000 |
| 2022-01-24 | 15.65 | $14.62 | 609000 |
| 2022-01-21 | 16.08 | $15.48 | 237300 |
| 2022-01-20 | 16.33 | $15.88 | 104404 |
| 2022-01-19 | 16.51 | $16.33 | 87100 |
| 2022-01-18 | 16.60 | $16.49 | 171936 |
| 2022-01-14 | 16.65 | $16.23 | 239900 |
| 2022-01-13 | 16.80 | $16.65 | 94701 |
| 2022-01-12 | 16.84 | $16.81 | 70231 |
| 2022-01-11 | 16.85 | $16.81 | 86900 |
| 2022-01-10 | 16.85 | $16.62 | 148600 |
| 2022-01-07 | 16.91 | $16.90 | 65500 |
| 2022-01-06 | 16.90 | $16.89 | 89000 |
| 2022-01-05 | 16.88 | $16.78 | 99029 |
| 2022-01-04 | 16.89 | $17.00 | 71800 |
| 2022-01-03 | 16.84 | $16.97 | 105699 |
| 2021-12-31 | 16.78 | $17.08 | 82606 |
| 2021-12-30 | 16.67 | $16.89 | 92200 |
| 2021-12-29 | 16.59 | $16.95 | 164521 |
| 2021-12-28 | 16.48 | $16.75 | 119815 |
| 2021-12-27 | 16.41 | $16.74 | 102525 |
| 2021-12-23 | 16.33 | $16.57 | 77900 |
| 2021-12-22 | 16.28 | $16.34 | 91024 |
| 2021-12-21 | 16.29 | $16.32 | 64000 |
| 2021-12-20 | 16.32 | $16.19 | 216600 |
| 2021-12-17 | 16.40 | $16.45 | 162641 |
| 2021-12-16 | 16.41 | $16.40 | 83500 |
| 2021-12-15 | 16.44 | $16.46 | 94100 |
| 2021-12-14 | 16.46 | $16.19 | 116517 |
| 2021-12-13 | 16.56 | $16.54 | 79800 |
| 2021-12-10 | 16.58 | $16.58 | 54700 |
| 2021-12-09 | 16.59 | $16.43 | 112815 |
| 2021-12-08 | 16.65 | $16.57 | 86908 |
| 2021-12-07 | 16.68 | $16.69 | 134930 |
| 2021-12-06 | 16.67 | $16.38 | 127334 |
| 2021-12-03 | 16.75 | $16.46 | 164454 |
| 2021-12-02 | 16.82 | $16.63 | 68400 |
| 2021-12-01 | 16.86 | $16.50 | 98100 |
| 2021-11-30 | 16.93 | $16.53 | 125400 |
| 2021-11-29 | 17.01 | $16.57 | 169000 |
| 2021-11-26 | 17.09 | $16.79 | 156941 |
| 2021-11-24 | 17.11 | $17.02 | 101912 |
| 2021-11-23 | 17.05 | $16.79 | 92848 |
| 2021-11-22 | 17.04 | $16.75 | 135607 |
| 2021-11-19 | 17.04 | $16.81 | 99340 |
| 2021-11-18 | 17.00 | $16.75 | 132161 |
| 2021-11-17 | 16.97 | $16.85 | 99108 |
| 2021-11-16 | 16.89 | $16.88 | 124700 |
| 2021-11-15 | 16.78 | $16.60 | 135643 |
| 2021-11-12 | 16.72 | $16.53 | 53922 |
| 2021-11-11 | 16.66 | $16.50 | 92516 |
| 2021-11-10 | 16.59 | $16.39 | 92608 |
| 2021-11-09 | 16.53 | $16.46 | 64800 |
| 2021-11-08 | 16.42 | $16.53 | 120700 |
| 2021-11-05 | 16.26 | $16.39 | 147034 |
| 2021-11-04 | 16.10 | $16.06 | 160300 |
| 2021-11-03 | 15.99 | $15.92 | 127454 |
| 2021-11-02 | 15.90 | $15.75 | 112251 |
| 2021-11-01 | 15.84 | $15.91 | 241043 |
| 2021-10-29 | 15.70 | $15.85 | 118000 |
| 2021-10-28 | 15.55 | $15.64 | 72843 |
| 2021-10-27 | 15.42 | $15.36 | 77000 |
| 2021-10-26 | 15.35 | $15.43 | 105147 |
| 2021-10-25 | 15.23 | $15.38 | 131500 |
| 2021-10-22 | 15.10 | $15.22 | 205219 |
| 2021-10-21 | 14.98 | $15.15 | 163200 |
| 2021-10-20 | 14.85 | $15.11 | 125206 |
| 2021-10-19 | 14.71 | $15.10 | 112500 |
| 2021-10-18 | 14.53 | $14.91 | 104017 |
| 2021-10-15 | 14.37 | $14.71 | 91300 |
| 2021-10-14 | 14.24 | $14.55 | 98427 |
| 2021-10-13 | 14.13 | $14.53 | 138831 |
| 2021-10-12 | 14.01 | $14.18 | 83257 |
| 2021-10-11 | 13.97 | $14.15 | 63000 |
| 2021-10-08 | 13.93 | $14.10 | 65100 |
| 2021-10-07 | 13.90 | $14.09 | 100648 |
| 2021-10-06 | 13.88 | $14.07 | 85331 |
| 2021-10-05 | 13.85 | $14.01 | 66102 |
| 2021-10-04 | 13.85 | $13.94 | 91700 |
| 2021-10-01 | 13.86 | $14.01 | 103124 |
| 2021-09-30 | 13.87 | $13.87 | 141300 |
| 2021-09-29 | 13.92 | $13.95 | 114825 |
| 2021-09-28 | 13.96 | $13.88 | 102234 |
| 2021-09-27 | 14.04 | $14.09 | 94500 |
| 2021-09-24 | 14.07 | $14.02 | 78100 |
| 2021-09-23 | 14.13 | $14.16 | 80400 |
| 2021-09-22 | 14.16 | $14.18 | 89903 |
| 2021-09-21 | 14.20 | $14.05 | 134100 |
| 2021-09-20 | 14.29 | $14.13 | 176473 |
| 2021-09-17 | 14.38 | $14.27 | 329800 |
| 2021-09-16 | 14.44 | $14.43 | 79700 |
| 2021-09-15 | 14.47 | $14.52 | 85710 |
| 2021-09-14 | 14.47 | $14.28 | 70411 |
| 2021-09-13 | 14.56 | $14.34 | 144505 |
| 2021-09-10 | 14.65 | $14.40 | 66000 |
| 2021-09-09 | 14.73 | $14.54 | 82749 |
| 2021-09-08 | 14.80 | $14.54 | 70547 |
| 2021-09-07 | 14.87 | $14.61 | 103171 |
| 2021-09-03 | 14.94 | $14.87 | 81114 |
| 2021-09-02 | 14.93 | $14.93 | 65500 |
| 2021-09-01 | 14.91 | $15.10 | 149439 |
| 2021-08-31 | 14.83 | $14.99 | 113200 |
| 2021-08-30 | 14.76 | $14.86 | 92029 |
| 2021-08-27 | 14.71 | $14.86 | 71300 |
| 2021-08-26 | 14.66 | $14.65 | 74608 |
| 2021-08-25 | 14.66 | $14.71 | 81500 |
| 2021-08-24 | 14.63 | $14.55 | 85500 |
| 2021-08-23 | 14.66 | $14.50 | 103500 |
| 2021-08-20 | 14.70 | $14.40 | 95815 |
| 2021-08-19 | 14.79 | $14.23 | 155107 |
| 2021-08-18 | 14.95 | $14.73 | 83835 |
| 2021-08-17 | 14.98 | $14.83 | 121918 |
| 2021-08-16 | 14.98 | $15.10 | 100552 |
| 2021-08-13 | 14.90 | $15.13 | 126600 |
| 2021-08-12 | 14.78 | $14.98 | 69759 |
| 2021-08-11 | 14.68 | $14.87 | 133900 |
| 2021-08-10 | 14.60 | $14.82 | 207000 |
| 2021-08-09 | 14.51 | $14.60 | 62165 |
| 2021-08-06 | 14.48 | $14.65 | 69172 |
| 2021-08-05 | 14.41 | $14.49 | 87500 |
| 2021-08-04 | 14.39 | $14.48 | 98744 |
| 2021-08-03 | 14.36 | $14.55 | 137650 |
| 2021-08-02 | 14.31 | $14.32 | 81005 |
| 2021-07-30 | 14.31 | $14.38 | 86009 |
| 2021-07-29 | 14.31 | $14.33 | 74337 |
| 2021-07-28 | 14.31 | $14.30 | 66360 |
| 2021-07-27 | 14.33 | $14.27 | 73309 |
| 2021-07-26 | 14.36 | $14.37 | 80300 |
| 2021-07-23 | 14.37 | $14.26 | 155600 |
| 2021-07-22 | 14.41 | $14.32 | 52703 |
| 2021-07-21 | 14.45 | $14.52 | 78332 |
| 2021-07-20 | 14.43 | $14.40 | 94509 |
| 2021-07-19 | 14.45 | $14.18 | 150600 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
66.82
2026-07-16
Close Price
$16.84
Vol: 171549
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.89
Average
50.46
Maximum
79.24
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 66.82 | $16.84 | 171549 |
| 2026-07-15 | 63.88 | $16.57 | 179543 |
| 2026-07-14 | 63.31 | $16.52 | 172000 |
| 2026-07-13 | 62.40 | $16.44 | 263924 |
| 2026-07-10 | 62.77 | $16.46 | 227915 |
| 2026-07-09 | 61.59 | $16.35 | 312147 |
| 2026-07-08 | 61.76 | $16.36 | 478590 |
| 2026-07-07 | 52.88 | $15.64 | 138329 |
| 2026-07-06 | 52.29 | $15.60 | 165800 |
| 2026-07-02 | 51.73 | $15.56 | 121219 |
| 2026-07-01 | 53.39 | $15.67 | 156831 |
| 2026-06-30 | 50.50 | $15.46 | 171333 |
| 2026-06-29 | 49.37 | $15.38 | 210291 |
| 2026-06-26 | 46.14 | $15.16 | 187546 |
| 2026-06-25 | 41.99 | $14.90 | 173904 |
| 2026-06-24 | 39.08 | $14.73 | 179339 |
| 2026-06-23 | 40.80 | $14.88 | 216719 |
| 2026-06-22 | 38.75 | $14.76 | 208867 |
| 2026-06-18 | 38.96 | $14.78 | 528460 |
| 2026-06-17 | 39.80 | $14.86 | 249510 |
| 2026-06-16 | 43.43 | $15.19 | 190133 |
| 2026-06-15 | 44.97 | $15.32 | 230680 |
| 2026-06-12 | 45.56 | $15.37 | 191655 |
| 2026-06-11 | 44.87 | $15.32 | 197888 |
| 2026-06-10 | 45.53 | $15.38 | 174831 |
| 2026-06-09 | 44.76 | $15.32 | 230519 |
| 2026-06-08 | 42.99 | $15.18 | 364700 |
| 2026-06-05 | 44.64 | $15.35 | 246145 |
| 2026-06-04 | 49.55 | $15.81 | 244823 |
| 2026-06-03 | 46.51 | $15.56 | 169948 |
| 2026-06-02 | 51.84 | $16.01 | 170127 |
| 2026-06-01 | 50.53 | $15.90 | 254304 |
| 2026-05-29 | 49.33 | $15.80 | 241640 |
| 2026-05-28 | 49.56 | $15.82 | 425116 |
| 2026-05-27 | 51.13 | $15.96 | 216470 |
| 2026-05-26 | 49.94 | $15.85 | 248219 |
| 2026-05-22 | 50.47 | $15.90 | 245073 |
| 2026-05-21 | 56.61 | $16.44 | 207100 |
| 2026-05-20 | 54.36 | $16.21 | 324200 |
| 2026-05-19 | 54.17 | $16.19 | 338800 |
| 2026-05-18 | 55.76 | $16.33 | 279300 |
| 2026-05-15 | 56.66 | $16.41 | 278600 |
| 2026-05-14 | 58.58 | $16.58 | 705004 |
| 2026-05-13 | 50.76 | $15.74 | 2.3M |
| 2026-05-12 | 67.85 | $16.92 | 496531 |
| 2026-05-11 | 63.61 | $16.49 | 290407 |
| 2026-05-08 | 66.93 | $16.66 | 198805 |
| 2026-05-07 | 65.41 | $16.51 | 278924 |
| 2026-05-06 | 69.43 | $16.71 | 468344 |
| 2026-05-05 | 75.85 | $17.00 | 273841 |
| 2026-05-04 | 74.54 | $16.83 | 315389 |
| 2026-05-01 | 74.47 | $16.82 | 368122 |
| 2026-04-30 | 72.82 | $16.61 | 276472 |
| 2026-04-29 | 70.30 | $16.32 | 335500 |
| 2026-04-28 | 69.37 | $16.22 | 380500 |
| 2026-04-27 | 73.99 | $16.43 | 569421 |
| 2026-04-24 | 72.76 | $16.28 | 330267 |
| 2026-04-23 | 72.51 | $16.25 | 388345 |
| 2026-04-22 | 75.55 | $16.39 | 622948 |
| 2026-04-21 | 72.05 | $15.95 | 338100 |
| 2026-04-20 | 71.52 | $15.89 | 388648 |
| 2026-04-17 | 72.61 | $15.94 | 607410 |
| 2026-04-16 | 68.63 | $15.50 | 377400 |
| 2026-04-15 | 67.18 | $15.36 | 425327 |
| 2026-04-14 | 64.77 | $15.14 | 284508 |
| 2026-04-13 | 63.25 | $15.01 | 272970 |
| 2026-04-10 | 58.84 | $14.67 | 158600 |
| 2026-04-09 | 56.81 | $14.53 | 185905 |
| 2026-04-08 | 60.88 | $14.73 | 300100 |
| 2026-04-07 | 59.93 | $14.66 | 268100 |
| 2026-04-06 | 59.66 | $14.64 | 224900 |
| 2026-04-02 | 56.04 | $14.38 | 239553 |
| 2026-04-01 | 55.45 | $14.34 | 243217 |
| 2026-03-31 | 53.39 | $14.20 | 259552 |
| 2026-03-30 | 52.65 | $14.15 | 372212 |
| 2026-03-27 | 47.22 | $13.81 | 481141 |
| 2026-03-26 | 54.57 | $14.23 | 343400 |
| 2026-03-25 | 56.76 | $14.34 | 317848 |
| 2026-03-24 | 52.10 | $14.06 | 384922 |
| 2026-03-23 | 55.99 | $14.25 | 528500 |
| 2026-03-20 | 52.44 | $14.05 | 780848 |
| 2026-03-19 | 61.12 | $14.42 | 424899 |
| 2026-03-18 | 62.18 | $14.46 | 451911 |
| 2026-03-17 | 60.39 | $14.35 | 555000 |
| 2026-03-16 | 53.10 | $13.97 | 474600 |
| 2026-03-13 | 54.35 | $14.02 | 755831 |
| 2026-03-12 | 55.09 | $14.05 | 1.6M |
| 2026-03-11 | 45.75 | $13.65 | 210400 |
| 2026-03-10 | 44.38 | $13.60 | 275165 |
| 2026-03-09 | 40.97 | $13.48 | 250213 |
| 2026-03-06 | 41.37 | $13.50 | 277225 |
| 2026-03-05 | 45.85 | $13.71 | 175598 |
| 2026-03-04 | 47.97 | $13.80 | 191400 |
| 2026-03-03 | 46.40 | $13.74 | 187300 |
| 2026-03-02 | 48.48 | $13.83 | 267859 |
| 2026-02-27 | 44.83 | $13.69 | 330773 |
| 2026-02-26 | 53.59 | $14.03 | 223647 |
| 2026-02-25 | 56.69 | $14.13 | 145293 |
| 2026-02-24 | 49.48 | $13.87 | 171047 |
| 2026-02-23 | 48.22 | $13.83 | 177102 |
| 2026-02-20 | 47.91 | $13.82 | 164400 |
| 2026-02-19 | 47.01 | $13.79 | 148100 |
| 2026-02-18 | 49.44 | $13.88 | 142200 |
| 2026-02-17 | 48.60 | $13.85 | 206601 |
| 2026-02-13 | 52.18 | $13.98 | 168740 |
| 2026-02-12 | 50.59 | $13.92 | 149554 |
| 2026-02-11 | 51.68 | $13.96 | 163454 |
| 2026-02-10 | 50.67 | $13.92 | 146242 |
| 2026-02-09 | 51.18 | $13.94 | 122502 |
| 2026-02-06 | 49.98 | $13.89 | 180360 |
| 2026-02-05 | 49.27 | $13.86 | 321247 |
| 2026-02-04 | 53.59 | $14.04 | 511289 |
| 2026-02-03 | 46.11 | $13.74 | 247984 |
| 2026-02-02 | 48.86 | $13.85 | 242900 |
| 2026-01-30 | 48.33 | $13.83 | 121445 |
| 2026-01-29 | 50.83 | $13.93 | 137800 |
| 2026-01-28 | 48.28 | $13.83 | 118500 |
| 2026-01-27 | 50.52 | $13.92 | 144800 |
| 2026-01-26 | 46.88 | $13.78 | 222150 |
| 2026-01-23 | 47.36 | $13.80 | 180414 |
| 2026-01-22 | 49.49 | $13.89 | 217600 |
| 2026-01-21 | 51.19 | $13.96 | 151000 |
| 2026-01-20 | 48.04 | $13.83 | 241265 |
| 2026-01-16 | 54.18 | $14.07 | 162500 |
| 2026-01-15 | 57.38 | $14.18 | 216300 |
| 2026-01-14 | 54.11 | $14.04 | 140163 |
| 2026-01-13 | 49.64 | $13.87 | 178312 |
| 2026-01-12 | 51.03 | $13.92 | 144800 |
| 2026-01-09 | 51.30 | $13.93 | 119049 |
| 2026-01-08 | 52.64 | $13.98 | 187570 |
| 2026-01-07 | 46.27 | $13.74 | 187037 |
| 2026-01-06 | 50.87 | $13.91 | 191631 |
| 2026-01-05 | 53.24 | $13.99 | 205745 |
| 2026-01-02 | 51.91 | $13.94 | 203768 |
| 2025-12-31 | 52.76 | $13.97 | 168476 |
| 2025-12-30 | 49.33 | $13.84 | 146200 |
| 2025-12-29 | 46.18 | $13.73 | 136632 |
| 2025-12-26 | 49.93 | $13.87 | 103100 |
| 2025-12-24 | 44.08 | $13.68 | 76700 |
| 2025-12-23 | 40.24 | $13.57 | 160980 |
| 2025-12-22 | 44.75 | $13.74 | 205335 |
| 2025-12-19 | 49.06 | $13.88 | 254803 |
| 2025-12-18 | 53.23 | $14.00 | 177309 |
| 2025-12-17 | 51.60 | $13.95 | 204405 |
| 2025-12-16 | 52.64 | $13.98 | 102237 |
| 2025-12-15 | 49.74 | $13.89 | 141064 |
| 2025-12-12 | 52.10 | $13.96 | 114349 |
| 2025-12-11 | 51.79 | $13.95 | 130800 |
| 2025-12-10 | 54.12 | $14.02 | 116501 |
| 2025-12-09 | 52.97 | $13.98 | 156600 |
| 2025-12-08 | 51.23 | $13.92 | 135300 |
| 2025-12-05 | 51.84 | $13.94 | 106812 |
| 2025-12-04 | 52.73 | $13.97 | 128136 |
| 2025-12-03 | 51.94 | $13.94 | 102217 |
| 2025-12-02 | 54.22 | $14.02 | 178700 |
| 2025-12-01 | 50.90 | $13.89 | 119599 |
| 2025-11-28 | 54.67 | $14.02 | 82700 |
| 2025-11-26 | 53.41 | $13.97 | 164842 |
| 2025-11-25 | 53.98 | $13.99 | 161716 |
| 2025-11-24 | 48.78 | $13.79 | 92286 |
| 2025-11-21 | 45.87 | $13.69 | 100956 |
| 2025-11-20 | 43.43 | $13.61 | 96200 |
| 2025-11-19 | 42.51 | $13.58 | 137501 |
| 2025-11-18 | 44.11 | $13.65 | 88589 |
| 2025-11-17 | 41.11 | $13.55 | 169000 |
| 2025-11-14 | 46.30 | $13.77 | 102934 |
| 2025-11-13 | 48.14 | $13.84 | 88800 |
| 2025-11-12 | 52.06 | $13.98 | 177933 |
| 2025-11-11 | 49.25 | $13.88 | 95750 |
| 2025-11-10 | 49.25 | $13.88 | 101572 |
| 2025-11-07 | 52.30 | $13.99 | 101949 |
| 2025-11-06 | 49.89 | $13.90 | 108500 |
| 2025-11-05 | 48.52 | $13.85 | 116843 |
| 2025-11-04 | 46.86 | $13.79 | 104150 |
| 2025-11-03 | 47.59 | $13.82 | 137053 |
| 2025-10-31 | 47.59 | $13.82 | 157547 |
| 2025-10-30 | 47.81 | $13.83 | 122643 |
| 2025-10-29 | 49.81 | $13.92 | 173823 |
| 2025-10-28 | 54.11 | $14.10 | 232379 |
| 2025-10-27 | 51.22 | $13.97 | 128100 |
| 2025-10-24 | 51.00 | $13.96 | 138025 |
| 2025-10-23 | 52.85 | $14.04 | 114573 |
| 2025-10-22 | 51.60 | $13.98 | 96104 |
| 2025-10-21 | 52.71 | $14.03 | 107834 |
| 2025-10-20 | 51.11 | $13.95 | 120255 |
| 2025-10-17 | 50.11 | $13.90 | 135053 |
| 2025-10-16 | 47.88 | $13.79 | 160546 |
| 2025-10-15 | 52.10 | $14.00 | 145739 |
| 2025-10-14 | 50.92 | $13.94 | 205498 |
| 2025-10-13 | 44.93 | $13.66 | 194405 |
| 2025-10-10 | 31.97 | $13.20 | 141279 |
| 2025-10-09 | 36.39 | $13.45 | 181741 |
| 2025-10-08 | 39.97 | $13.62 | 150900 |
| 2025-10-07 | 33.79 | $13.45 | 245704 |
| 2025-10-06 | 43.88 | $13.85 | 169966 |
| 2025-10-03 | 47.23 | $13.95 | 130843 |
| 2025-10-02 | 47.92 | $13.97 | 119700 |
| 2025-10-01 | 46.42 | $13.93 | 154277 |
| 2025-09-30 | 42.07 | $13.82 | 203539 |
| 2025-09-29 | 40.83 | $13.79 | 253000 |
| 2025-09-26 | 40.83 | $13.79 | 126460 |
| 2025-09-25 | 41.91 | $13.83 | 151048 |
| 2025-09-24 | 40.79 | $13.80 | 207032 |
| 2025-09-23 | 44.90 | $13.95 | 158006 |
| 2025-09-22 | 43.83 | $13.92 | 201836 |
| 2025-09-19 | 48.98 | $14.09 | 365409 |
| 2025-09-18 | 46.15 | $14.01 | 178530 |
| 2025-09-17 | 45.06 | $13.98 | 253335 |
| 2025-09-16 | 46.86 | $14.04 | 269209 |
| 2025-09-15 | 47.76 | $14.07 | 304137 |
| 2025-09-12 | 52.93 | $14.23 | 133900 |
| 2025-09-11 | 55.42 | $14.30 | 156100 |
| 2025-09-10 | 53.02 | $14.22 | 95200 |
| 2025-09-09 | 51.47 | $14.17 | 151000 |
| 2025-09-08 | 51.47 | $14.17 | 99200 |
| 2025-09-05 | 52.72 | $14.21 | 131366 |
| 2025-09-04 | 50.72 | $14.14 | 191234 |
| 2025-09-03 | 48.96 | $14.08 | 127689 |
| 2025-09-02 | 49.52 | $14.10 | 121581 |
| 2025-08-29 | 51.48 | $14.17 | 138222 |
| 2025-08-28 | 49.58 | $14.10 | 142236 |
| 2025-08-27 | 47.35 | $14.02 | 167000 |
| 2025-08-26 | 47.86 | $14.04 | 111929 |
| 2025-08-25 | 46.23 | $13.98 | 142700 |
| 2025-08-22 | 47.40 | $14.03 | 132043 |
| 2025-08-21 | 48.33 | $14.07 | 98089 |
| 2025-08-20 | 47.35 | $14.03 | 228751 |
| 2025-08-19 | 51.54 | $14.21 | 287638 |
| 2025-08-18 | 53.02 | $14.27 | 84431 |
| 2025-08-15 | 54.52 | $14.33 | 61616 |
| 2025-08-14 | 57.87 | $14.46 | 79000 |
| 2025-08-13 | 59.75 | $14.53 | 178022 |
| 2025-08-12 | 51.90 | $14.16 | 136917 |
| 2025-08-11 | 54.93 | $14.27 | 71200 |
| 2025-08-08 | 55.21 | $14.28 | 149800 |
| 2025-08-07 | 47.95 | $13.99 | 65718 |
| 2025-08-06 | 48.21 | $14.00 | 64699 |
| 2025-08-05 | 44.25 | $13.86 | 113600 |
| 2025-08-04 | 44.95 | $13.89 | 75640 |
| 2025-08-01 | 44.67 | $13.88 | 189778 |
| 2025-07-31 | 44.89 | $13.89 | 145507 |
| 2025-07-30 | 46.59 | $13.97 | 257500 |
| 2025-07-29 | 49.24 | $14.09 | 274135 |
| 2025-07-28 | 44.48 | $13.90 | 114700 |
| 2025-07-25 | 47.13 | $14.02 | 123223 |
| 2025-07-24 | 48.04 | $14.06 | 116300 |
| 2025-07-23 | 51.32 | $14.20 | 140370 |
| 2025-07-22 | 48.46 | $14.08 | 103062 |
| 2025-07-21 | 45.13 | $13.95 | 170339 |
| 2025-07-18 | 48.56 | $14.10 | 120200 |
| 2025-07-17 | 52.63 | $14.26 | 228947 |
| 2025-07-16 | 51.67 | $14.22 | 99223 |
| 2025-07-15 | 48.70 | $14.10 | 131435 |
| 2025-07-14 | 49.18 | $14.12 | 189323 |
| 2025-07-11 | 48.70 | $14.10 | 110356 |
| 2025-07-10 | 49.36 | $14.13 | 151245 |
| 2025-07-09 | 48.92 | $14.11 | 111456 |
| 2025-07-08 | 48.50 | $14.09 | 111932 |
| 2025-07-07 | 50.70 | $14.20 | 141993 |
| 2025-07-03 | 53.20 | $14.32 | 81426 |
| 2025-07-02 | 51.69 | $14.24 | 111836 |
| 2025-07-01 | 50.17 | $14.16 | 160200 |
| 2025-06-30 | 52.33 | $14.27 | 226338 |
| 2025-06-27 | 48.70 | $14.08 | 126045 |
| 2025-06-26 | 49.26 | $14.11 | 112057 |
| 2025-06-25 | 47.73 | $14.03 | 91103 |
| 2025-06-24 | 46.20 | $13.95 | 89108 |
| 2025-06-23 | 46.85 | $13.99 | 132019 |
| 2025-06-20 | 48.15 | $14.07 | 290575 |
| 2025-06-18 | 47.98 | $14.06 | 173953 |
| 2025-06-17 | 47.81 | $14.05 | 201100 |
| 2025-06-16 | 49.29 | $14.15 | 157000 |
| 2025-06-13 | 48.99 | $14.13 | 251700 |
| 2025-06-12 | 50.25 | $14.22 | 252516 |
| 2025-06-11 | 45.50 | $13.90 | 84000 |
| 2025-06-10 | 46.56 | $13.98 | 93322 |
| 2025-06-09 | 46.56 | $13.98 | 151542 |
| 2025-06-06 | 45.56 | $13.91 | 160162 |
| 2025-06-05 | 47.86 | $14.10 | 266860 |
| 2025-06-04 | 51.65 | $14.39 | 308765 |
| 2025-06-03 | 65.18 | $15.19 | 350600 |
| 2025-06-02 | 66.64 | $15.26 | 229007 |
| 2025-05-30 | 64.38 | $15.05 | 241100 |
| 2025-05-29 | 65.79 | $15.12 | 153986 |
| 2025-05-28 | 63.39 | $14.90 | 141122 |
| 2025-05-27 | 63.97 | $14.93 | 212632 |
| 2025-05-23 | 61.16 | $14.68 | 70143 |
| 2025-05-22 | 60.45 | $14.62 | 100148 |
| 2025-05-21 | 61.15 | $14.66 | 208900 |
| 2025-05-20 | 66.08 | $14.93 | 204718 |
| 2025-05-19 | 65.88 | $14.91 | 159900 |
| 2025-05-16 | 63.83 | $14.70 | 154342 |
| 2025-05-15 | 61.63 | $14.49 | 141527 |
| 2025-05-14 | 59.52 | $14.30 | 181896 |
| 2025-05-13 | 56.53 | $14.05 | 136811 |
| 2025-05-12 | 56.40 | $14.04 | 151301 |
| 2025-05-09 | 52.74 | $13.75 | 61434 |
| 2025-05-08 | 52.47 | $13.73 | 82222 |
| 2025-05-07 | 53.03 | $13.77 | 70022 |
| 2025-05-06 | 53.71 | $13.82 | 112445 |
| 2025-05-05 | 53.14 | $13.77 | 98904 |
| 2025-05-02 | 56.02 | $13.99 | 117024 |
| 2025-05-01 | 51.85 | $13.62 | 101453 |
| 2025-04-30 | 53.55 | $13.75 | 129415 |
| 2025-04-29 | 55.54 | $13.90 | 106158 |
| 2025-04-28 | 56.20 | $13.95 | 82800 |
| 2025-04-25 | 56.46 | $13.97 | 84600 |
| 2025-04-24 | 55.69 | $13.89 | 102661 |
| 2025-04-23 | 53.14 | $13.63 | 79900 |
| 2025-04-22 | 51.20 | $13.44 | 127900 |
| 2025-04-21 | 52.40 | $13.55 | 133046 |
| 2025-04-17 | 56.26 | $13.89 | 152200 |
| 2025-04-16 | 54.38 | $13.69 | 115079 |
| 2025-04-15 | 54.60 | $13.71 | 176672 |
| 2025-04-14 | 52.28 | $13.46 | 144922 |
| 2025-04-11 | 50.25 | $13.25 | 159289 |
| 2025-04-10 | 44.36 | $12.70 | 185522 |
| 2025-04-09 | 47.88 | $13.06 | 315009 |
| 2025-04-08 | 28.54 | $11.77 | 220384 |
| 2025-04-07 | 29.60 | $11.90 | 332000 |
| 2025-04-04 | 34.30 | $12.41 | 307330 |
| 2025-04-03 | 46.59 | $13.30 | 143159 |
| 2025-04-02 | 51.09 | $13.53 | 80523 |
| 2025-04-01 | 49.68 | $13.46 | 133669 |
| 2025-03-31 | 47.64 | $13.36 | 156542 |
| 2025-03-28 | 52.49 | $13.60 | 82123 |
| 2025-03-27 | 52.92 | $13.62 | 51921 |
| 2025-03-26 | 51.42 | $13.54 | 112700 |
| 2025-03-25 | 53.23 | $13.63 | 88109 |
| 2025-03-24 | 50.47 | $13.48 | 84500 |
| 2025-03-21 | 48.94 | $13.40 | 287000 |
| 2025-03-20 | 52.19 | $13.57 | 68813 |
| 2025-03-19 | 50.73 | $13.49 | 87500 |
| 2025-03-18 | 52.44 | $13.58 | 149620 |
| 2025-03-17 | 50.68 | $13.48 | 143225 |
| 2025-03-14 | 45.08 | $13.19 | 141400 |
| 2025-03-13 | 42.74 | $13.08 | 91200 |
| 2025-03-12 | 44.89 | $13.21 | 127909 |
| 2025-03-11 | 42.13 | $13.08 | 173701 |
| 2025-03-10 | 48.33 | $13.43 | 86829 |
| 2025-03-07 | 49.72 | $13.50 | 116695 |
| 2025-03-06 | 45.46 | $13.30 | 83600 |
| 2025-03-05 | 47.17 | $13.39 | 153137 |
| 2025-03-04 | 49.12 | $13.49 | 73427 |
| 2025-03-03 | 53.30 | $13.69 | 116849 |
| 2025-02-28 | 56.99 | $13.85 | 138484 |
| 2025-02-27 | 52.50 | $13.62 | 89308 |
| 2025-02-26 | 51.02 | $13.55 | 77618 |
| 2025-02-25 | 53.51 | $13.66 | 122900 |
| 2025-02-24 | 51.89 | $13.58 | 125716 |
| 2025-02-21 | 52.98 | $13.63 | 92348 |
| 2025-02-20 | 56.14 | $13.77 | 129100 |
| 2025-02-19 | 56.83 | $13.80 | 117233 |
| 2025-02-18 | 60.09 | $13.94 | 195479 |
| 2025-02-14 | 60.81 | $13.97 | 129509 |
| 2025-02-13 | 58.80 | $13.84 | 206243 |
| 2025-02-12 | 48.59 | $13.31 | 114659 |
| 2025-02-11 | 52.55 | $13.48 | 70934 |
| 2025-02-10 | 53.53 | $13.52 | 67805 |
| 2025-02-07 | 54.49 | $13.56 | 75725 |
| 2025-02-06 | 53.90 | $13.53 | 81770 |
| 2025-02-05 | 55.27 | $13.59 | 133342 |
| 2025-02-04 | 53.21 | $13.48 | 60124 |
| 2025-02-03 | 50.86 | $13.36 | 104434 |
| 2025-01-31 | 54.08 | $13.51 | 152281 |
| 2025-01-30 | 51.35 | $13.37 | 140307 |
| 2025-01-29 | 47.54 | $13.19 | 97543 |
| 2025-01-28 | 50.91 | $13.35 | 96254 |
| 2025-01-27 | 55.33 | $13.54 | 169277 |
| 2025-01-24 | 51.77 | $13.37 | 111922 |
| 2025-01-23 | 52.00 | $13.38 | 95828 |
| 2025-01-22 | 50.96 | $13.33 | 95629 |
| 2025-01-21 | 51.81 | $13.37 | 108700 |
| 2025-01-17 | 49.39 | $13.25 | 140533 |
| 2025-01-16 | 49.99 | $13.28 | 80405 |
| 2025-01-15 | 47.16 | $13.14 | 102104 |
| 2025-01-14 | 42.77 | $12.94 | 83930 |
| 2025-01-13 | 35.37 | $12.65 | 155530 |
| 2025-01-10 | 36.45 | $12.72 | 217500 |
| 2025-01-08 | 40.48 | $12.96 | 105069 |
| 2025-01-07 | 41.76 | $13.03 | 107945 |
| 2025-01-06 | 43.43 | $13.12 | 115730 |
| 2025-01-03 | 47.02 | $13.30 | 135401 |
| 2025-01-02 | 45.60 | $13.24 | 182315 |
| 2024-12-31 | 45.79 | $13.25 | 134727 |
| 2024-12-30 | 45.79 | $13.25 | 131986 |
| 2024-12-27 | 43.84 | $13.16 | 87711 |
| 2024-12-26 | 43.20 | $13.13 | 125200 |
| 2024-12-24 | 42.99 | $13.12 | 65748 |
| 2024-12-23 | 43.14 | $13.13 | 148943 |
| 2024-12-20 | 48.43 | $13.46 | 290646 |
| 2024-12-19 | 40.44 | $13.08 | 119100 |
| 2024-12-18 | 36.51 | $12.92 | 124919 |
| 2024-12-17 | 39.96 | $13.14 | 140500 |
| 2024-12-16 | 41.65 | $13.24 | 188522 |
| 2024-12-13 | 47.61 | $13.55 | 95253 |
| 2024-12-12 | 48.47 | $13.59 | 78803 |
| 2024-12-11 | 52.96 | $13.79 | 189844 |
| 2024-12-10 | 53.43 | $13.81 | 76600 |
| 2024-12-09 | 53.43 | $13.81 | 85021 |
| 2024-12-06 | 51.88 | $13.73 | 97702 |
| 2024-12-05 | 49.71 | $13.62 | 109535 |
| 2024-12-04 | 50.50 | $13.66 | 76952 |
| 2024-12-03 | 49.74 | $13.62 | 122800 |
| 2024-12-02 | 52.21 | $13.75 | 189500 |
| 2024-11-29 | 50.59 | $13.66 | 124101 |
| 2024-11-27 | 48.00 | $13.52 | 95008 |
| 2024-11-26 | 45.48 | $13.39 | 94089 |
| 2024-11-25 | 43.89 | $13.31 | 142330 |
| 2024-11-22 | 44.82 | $13.37 | 134400 |
| 2024-11-21 | 46.87 | $13.50 | 132938 |
| 2024-11-20 | 46.51 | $13.48 | 104010 |
| 2024-11-19 | 50.03 | $13.70 | 147742 |
| 2024-11-18 | 51.20 | $13.77 | 179889 |
| 2024-11-15 | 53.05 | $13.88 | 87252 |
| 2024-11-14 | 49.75 | $13.67 | 105718 |
| 2024-11-13 | 50.23 | $13.70 | 117209 |
| 2024-11-12 | 47.51 | $13.53 | 83216 |
| 2024-11-11 | 47.35 | $13.52 | 163305 |
| 2024-11-08 | 45.28 | $13.39 | 262435 |
| 2024-11-07 | 51.33 | $13.80 | 139503 |
| 2024-11-06 | 48.29 | $13.61 | 113309 |
| 2024-11-05 | 44.66 | $13.40 | 61618 |
| 2024-11-04 | 40.30 | $13.17 | 175450 |
| 2024-11-01 | 44.99 | $13.49 | 155843 |
| 2024-10-31 | 47.44 | $13.64 | 154265 |
| 2024-10-30 | 49.49 | $13.76 | 88154 |
| 2024-10-29 | 48.79 | $13.72 | 124315 |
| 2024-10-28 | 53.56 | $13.99 | 87964 |
| 2024-10-25 | 54.31 | $14.03 | 67669 |
| 2024-10-24 | 55.23 | $14.08 | 81300 |
| 2024-10-23 | 52.81 | $13.92 | 85600 |
| 2024-10-22 | 53.67 | $13.97 | 110224 |
| 2024-10-21 | 57.40 | $14.18 | 167421 |
| 2024-10-18 | 58.13 | $14.22 | 122125 |
| 2024-10-17 | 57.75 | $14.19 | 140705 |
| 2024-10-16 | 57.63 | $14.18 | 184200 |
| 2024-10-15 | 56.91 | $14.12 | 336800 |
| 2024-10-14 | 54.86 | $13.95 | 340600 |
| 2024-10-11 | 51.37 | $13.68 | 128700 |
| 2024-10-10 | 49.59 | $13.55 | 84083 |
| 2024-10-09 | 50.13 | $13.59 | 178337 |
| 2024-10-08 | 48.13 | $13.44 | 133138 |
| 2024-10-07 | 47.46 | $13.39 | 313060 |
| 2024-10-04 | 53.77 | $13.87 | 308017 |
| 2024-10-03 | 71.44 | $14.81 | 247445 |
| 2024-10-02 | 68.28 | $14.51 | 355032 |
| 2024-10-01 | 71.80 | $14.65 | 406320 |
| 2024-09-30 | 69.68 | $14.45 | 339110 |
| 2024-09-27 | 67.59 | $14.27 | 248198 |
| 2024-09-26 | 65.86 | $14.13 | 147918 |
| 2024-09-25 | 64.17 | $14.00 | 166800 |
| 2024-09-24 | 61.67 | $13.82 | 179200 |
| 2024-09-23 | 60.05 | $13.71 | 193109 |
| 2024-09-20 | 56.22 | $13.47 | 283207 |
| 2024-09-19 | 59.85 | $13.63 | 202937 |
| 2024-09-18 | 56.87 | $13.45 | 498900 |
| 2024-09-17 | 47.64 | $13.00 | 147600 |
| 2024-09-16 | 48.97 | $13.06 | 175740 |
| 2024-09-13 | 44.56 | $12.88 | 103806 |
| 2024-09-12 | 39.62 | $12.70 | 92333 |
| 2024-09-11 | 37.56 | $12.63 | 72937 |
| 2024-09-10 | 36.08 | $12.58 | 134015 |
| 2024-09-09 | 34.00 | $12.51 | 124552 |
| 2024-09-06 | 34.00 | $12.51 | 152600 |
| 2024-09-05 | 36.44 | $12.67 | 191722 |
| 2024-09-04 | 39.30 | $12.84 | 121778 |
| 2024-09-03 | 40.54 | $12.91 | 151053 |
| 2024-08-30 | 40.54 | $12.91 | 167513 |
| 2024-08-29 | 38.54 | $12.83 | 123400 |
| 2024-08-28 | 37.28 | $12.78 | 114256 |
| 2024-08-27 | 38.02 | $12.83 | 95246 |
| 2024-08-26 | 36.83 | $12.78 | 230696 |
| 2024-08-23 | 37.94 | $12.86 | 220720 |
| 2024-08-22 | 39.05 | $12.94 | 186990 |
| 2024-08-21 | 44.82 | $13.31 | 118200 |
| 2024-08-20 | 47.14 | $13.44 | 219000 |
| 2024-08-19 | 45.70 | $13.37 | 126603 |
| 2024-08-16 | 45.70 | $13.37 | 94429 |
| 2024-08-15 | 41.60 | $13.17 | 60800 |
| 2024-08-14 | 35.83 | $12.92 | 121931 |
| 2024-08-13 | 35.59 | $12.91 | 100000 |
| 2024-08-12 | 36.51 | $12.98 | 110911 |
| 2024-08-09 | 34.69 | $12.90 | 113379 |
| 2024-08-08 | 30.67 | $12.73 | 140488 |
| 2024-08-07 | 27.69 | $12.61 | 224100 |
| 2024-08-06 | 26.44 | $12.56 | 426702 |
| 2024-08-05 | 33.35 | $13.19 | 300400 |
| 2024-08-02 | 42.36 | $13.73 | 206300 |
| 2024-08-01 | 47.81 | $13.97 | 117647 |
| 2024-07-31 | 49.07 | $14.02 | 106795 |
| 2024-07-30 | 52.45 | $14.15 | 84745 |
| 2024-07-29 | 49.39 | $14.03 | 110236 |
| 2024-07-26 | 52.33 | $14.14 | 61308 |
| 2024-07-25 | 48.06 | $13.98 | 78300 |
| 2024-07-24 | 45.75 | $13.90 | 68033 |
| 2024-07-23 | 47.77 | $13.98 | 86063 |
| 2024-07-22 | 50.13 | $14.07 | 121221 |
| 2024-07-19 | 48.24 | $14.00 | 58013 |
| 2024-07-18 | 50.85 | $14.10 | 90700 |
| 2024-07-17 | 53.61 | $14.20 | 74642 |
| 2024-07-16 | 54.45 | $14.23 | 63655 |
| 2024-07-15 | 53.53 | $14.19 | 113741 |
| 2024-07-12 | 55.40 | $14.26 | 139170 |
| 2024-07-11 | 50.73 | $14.06 | 88854 |
| 2024-07-10 | 51.49 | $14.09 | 70933 |
| 2024-07-09 | 47.18 | $13.92 | 79968 |
| 2024-07-08 | 50.71 | $14.06 | 84366 |
| 2024-07-05 | 50.46 | $14.05 | 92167 |
| 2024-07-03 | 52.76 | $14.14 | 42747 |
| 2024-07-02 | 49.08 | $13.99 | 85434 |
| 2024-07-01 | 50.84 | $14.06 | 108068 |
| 2024-06-28 | 48.85 | $13.98 | 152214 |
| 2024-06-27 | 51.31 | $14.08 | 68400 |
| 2024-06-26 | 46.45 | $13.89 | 76400 |
| 2024-06-25 | 48.89 | $13.99 | 81539 |
| 2024-06-24 | 50.40 | $14.05 | 107810 |
| 2024-06-21 | 45.91 | $13.88 | 249600 |
| 2024-06-20 | 41.14 | $13.72 | 162947 |
| 2024-06-18 | 43.89 | $13.84 | 104272 |
| 2024-06-17 | 48.25 | $14.01 | 127918 |
| 2024-06-14 | 49.06 | $14.04 | 113072 |
| 2024-06-13 | 46.48 | $13.95 | 94052 |
| 2024-06-12 | 49.67 | $14.07 | 66210 |
| 2024-06-11 | 48.84 | $14.04 | 114674 |
| 2024-06-10 | 55.20 | $14.26 | 81632 |
| 2024-06-07 | 55.51 | $14.27 | 109631 |
| 2024-06-06 | 51.32 | $14.11 | 110758 |
| 2024-06-05 | 51.90 | $14.13 | 93800 |
| 2024-06-04 | 46.76 | $13.95 | 81951 |
| 2024-06-03 | 51.40 | $14.11 | 95100 |
| 2024-05-31 | 49.00 | $14.03 | 117400 |
| 2024-05-30 | 46.48 | $13.95 | 92139 |
| 2024-05-29 | 44.19 | $13.88 | 44524 |
| 2024-05-28 | 44.19 | $13.88 | 106100 |
| 2024-05-24 | 43.89 | $13.87 | 120019 |
| 2024-05-23 | 38.73 | $13.71 | 122586 |
| 2024-05-22 | 44.29 | $13.94 | 172675 |
| 2024-05-21 | 47.68 | $14.06 | 78408 |
| 2024-05-20 | 51.09 | $14.17 | 95883 |
| 2024-05-17 | 49.53 | $14.12 | 71471 |
| 2024-05-16 | 51.73 | $14.19 | 67660 |
| 2024-05-15 | 52.35 | $14.21 | 113513 |
| 2024-05-14 | 56.60 | $14.34 | 55163 |
| 2024-05-13 | 54.72 | $14.27 | 98854 |
| 2024-05-10 | 53.35 | $14.22 | 93682 |
| 2024-05-09 | 49.58 | $14.09 | 169450 |
| 2024-05-08 | 51.72 | $14.16 | 75421 |
| 2024-05-07 | 57.07 | $14.32 | 101209 |
| 2024-05-06 | 57.07 | $14.32 | 80600 |
| 2024-05-03 | 56.56 | $14.30 | 49735 |
| 2024-05-02 | 54.52 | $14.22 | 49806 |
| 2024-05-01 | 55.14 | $14.24 | 88113 |
| 2024-04-30 | 56.97 | $14.30 | 87742 |
| 2024-04-29 | 54.58 | $14.20 | 72335 |
| 2024-04-26 | 54.34 | $14.19 | 104426 |
| 2024-04-25 | 52.92 | $14.13 | 75300 |
| 2024-04-24 | 53.18 | $14.14 | 53441 |
| 2024-04-23 | 55.26 | $14.22 | 82000 |
| 2024-04-22 | 55.05 | $14.21 | 93068 |
| 2024-04-19 | 51.38 | $14.04 | 111036 |
| 2024-04-18 | 49.54 | $13.96 | 78900 |
| 2024-04-17 | 49.32 | $13.95 | 86454 |
| 2024-04-16 | 46.08 | $13.81 | 101547 |
| 2024-04-15 | 47.31 | $13.87 | 103095 |
| 2024-04-12 | 48.54 | $13.93 | 112200 |
| 2024-04-11 | 51.07 | $14.05 | 124710 |
| 2024-04-10 | 52.58 | $14.12 | 155704 |
| 2024-04-09 | 48.87 | $13.94 | 65000 |
| 2024-04-08 | 46.90 | $13.85 | 81230 |
| 2024-04-05 | 47.09 | $13.86 | 81594 |
| 2024-04-04 | 45.40 | $13.78 | 98503 |
| 2024-04-03 | 47.95 | $13.92 | 86700 |
| 2024-04-02 | 46.31 | $13.84 | 157000 |
| 2024-04-01 | 49.86 | $14.03 | 140602 |
| 2024-03-28 | 54.00 | $14.23 | 160200 |
| 2024-03-27 | 52.50 | $14.15 | 146496 |
| 2024-03-26 | 48.73 | $13.96 | 89608 |
| 2024-03-25 | 46.17 | $13.84 | 118702 |
| 2024-03-22 | 45.09 | $13.79 | 126632 |
| 2024-03-21 | 47.84 | $13.94 | 92541 |
| 2024-03-20 | 46.39 | $13.87 | 95676 |
| 2024-03-19 | 46.92 | $13.90 | 148408 |
| 2024-03-18 | 47.96 | $13.96 | 82262 |
| 2024-03-15 | 47.22 | $13.92 | 143093 |
| 2024-03-14 | 45.56 | $13.83 | 117956 |
| 2024-03-13 | 51.55 | $14.18 | 78657 |
| 2024-03-12 | 50.49 | $14.12 | 94200 |
| 2024-03-11 | 48.53 | $14.01 | 121950 |
| 2024-03-08 | 49.37 | $14.06 | 106933 |
| 2024-03-07 | 46.54 | $13.90 | 106909 |
| 2024-03-06 | 45.09 | $13.82 | 89100 |
| 2024-03-05 | 41.49 | $13.63 | 95900 |
| 2024-03-04 | 42.18 | $13.68 | 136000 |
| 2024-03-01 | 43.27 | $13.76 | 147237 |
| 2024-02-29 | 43.27 | $13.76 | 214015 |
| 2024-02-28 | 44.85 | $13.88 | 163895 |
| 2024-02-27 | 49.57 | $14.21 | 100003 |
| 2024-02-26 | 49.42 | $14.20 | 105742 |
| 2024-02-23 | 50.59 | $14.28 | 99231 |
| 2024-02-22 | 51.75 | $14.36 | 734344 |
| 2024-02-21 | 56.03 | $14.64 | 675305 |
| 2024-02-20 | 49.35 | $14.17 | 161615 |
| 2024-02-16 | 54.92 | $14.50 | 772172 |
| 2024-02-15 | 50.76 | $14.24 | 465602 |
| 2024-02-14 | 43.31 | $13.85 | 152211 |
| 2024-02-13 | 40.45 | $13.72 | 169480 |
| 2024-02-12 | 44.55 | $13.97 | 154900 |
| 2024-02-09 | 42.33 | $13.87 | 228846 |
| 2024-02-08 | 36.27 | $13.62 | 167708 |
| 2024-02-07 | 32.50 | $13.48 | 414500 |
| 2024-02-06 | 40.26 | $13.96 | 122404 |
| 2024-02-05 | 41.44 | $14.02 | 146600 |
| 2024-02-02 | 42.62 | $14.08 | 183200 |
| 2024-02-01 | 42.81 | $14.09 | 329300 |
| 2024-01-31 | 49.66 | $14.41 | 321500 |
| 2024-01-30 | 57.28 | $14.69 | 171900 |
| 2024-01-29 | 58.50 | $14.73 | 255254 |
| 2024-01-26 | 52.78 | $14.49 | 121933 |
| 2024-01-25 | 51.99 | $14.46 | 132400 |
| 2024-01-24 | 51.74 | $14.45 | 147200 |
| 2024-01-23 | 52.26 | $14.47 | 172292 |
| 2024-01-22 | 52.26 | $14.47 | 149011 |
| 2024-01-19 | 52.99 | $14.50 | 148420 |
| 2024-01-18 | 52.36 | $14.47 | 165028 |
| 2024-01-17 | 53.73 | $14.53 | 197326 |
| 2024-01-16 | 57.05 | $14.67 | 190900 |
| 2024-01-12 | 59.03 | $14.75 | 197264 |
| 2024-01-11 | 59.27 | $14.76 | 178341 |
| 2024-01-10 | 59.50 | $14.77 | 149053 |
| 2024-01-09 | 61.34 | $14.85 | 127400 |
| 2024-01-08 | 63.92 | $14.96 | 195680 |
| 2024-01-05 | 61.99 | $14.82 | 129527 |
| 2024-01-04 | 61.85 | $14.81 | 267081 |
| 2024-01-03 | 55.71 | $14.41 | 175415 |
| 2024-01-02 | 52.64 | $14.24 | 163250 |
| 2023-12-29 | 50.93 | $14.15 | 228900 |
| 2023-12-28 | 51.72 | $14.19 | 175800 |
| 2023-12-27 | 52.10 | $14.21 | 226164 |
| 2023-12-26 | 53.81 | $14.30 | 221536 |
| 2023-12-22 | 51.28 | $14.15 | 159299 |
| 2023-12-21 | 49.89 | $14.07 | 157200 |
| 2023-12-20 | 50.23 | $14.09 | 156089 |
| 2023-12-19 | 53.34 | $14.27 | 285634 |
| 2023-12-18 | 53.34 | $14.27 | 228512 |
| 2023-12-15 | 56.13 | $14.43 | 376982 |
| 2023-12-14 | 54.28 | $14.30 | 227532 |
| 2023-12-13 | 55.83 | $14.39 | 337514 |
| 2023-12-12 | 49.63 | $13.98 | 115220 |
| 2023-12-11 | 49.95 | $14.00 | 149000 |
| 2023-12-08 | 53.44 | $14.21 | 182837 |
| 2023-12-07 | 51.92 | $14.11 | 261508 |
| 2023-12-06 | 43.92 | $13.65 | 152100 |
| 2023-12-05 | 45.33 | $13.74 | 211956 |
| 2023-12-04 | 46.74 | $13.83 | 253950 |
| 2023-12-01 | 59.26 | $14.47 | 349104 |
| 2023-11-30 | 57.57 | $14.37 | 248400 |
| 2023-11-29 | 59.68 | $14.46 | 307152 |
| 2023-11-28 | 65.79 | $14.70 | 637151 |
| 2023-11-27 | 66.60 | $14.73 | 135835 |
| 2023-11-24 | 69.31 | $14.83 | 108700 |
| 2023-11-22 | 67.95 | $14.72 | 128742 |
| 2023-11-21 | 67.20 | $14.66 | 152863 |
| 2023-11-20 | 69.52 | $14.75 | 134300 |
| 2023-11-17 | 69.52 | $14.75 | 169325 |
| 2023-11-16 | 69.52 | $14.75 | 143300 |
| 2023-11-15 | 70.22 | $14.78 | 132756 |
| 2023-11-14 | 69.44 | $14.70 | 164542 |
| 2023-11-13 | 68.17 | $14.57 | 96516 |
| 2023-11-10 | 67.57 | $14.51 | 79140 |
| 2023-11-09 | 67.48 | $14.50 | 106535 |
| 2023-11-08 | 69.23 | $14.59 | 133939 |
| 2023-11-07 | 67.44 | $14.39 | 216100 |
| 2023-11-06 | 74.20 | $14.72 | 224600 |
| 2023-11-03 | 77.32 | $14.86 | 296574 |
| 2023-11-02 | 73.00 | $14.30 | 408131 |
| 2023-11-01 | 67.05 | $13.74 | 195200 |
| 2023-10-31 | 62.25 | $13.40 | 242802 |
| 2023-10-30 | 61.94 | $13.38 | 168392 |
| 2023-10-27 | 58.89 | $13.19 | 157232 |
| 2023-10-26 | 60.34 | $13.25 | 175800 |
| 2023-10-25 | 54.08 | $12.90 | 198612 |
| 2023-10-24 | 54.31 | $12.91 | 238905 |
| 2023-10-23 | 37.43 | $12.25 | 78434 |
| 2023-10-20 | 40.22 | $12.38 | 80136 |
| 2023-10-19 | 42.52 | $12.48 | 67583 |
| 2023-10-18 | 46.87 | $12.65 | 105718 |
| 2023-10-17 | 51.26 | $12.80 | 108974 |
| 2023-10-16 | 49.77 | $12.75 | 139600 |
| 2023-10-13 | 44.62 | $12.59 | 71543 |
| 2023-10-12 | 44.89 | $12.60 | 122887 |
| 2023-10-11 | 47.66 | $12.70 | 109648 |
| 2023-10-10 | 43.70 | $12.58 | 79780 |
| 2023-10-09 | 46.49 | $12.68 | 69587 |
| 2023-10-06 | 44.12 | $12.61 | 75287 |
| 2023-10-05 | 41.67 | $12.54 | 106436 |
| 2023-10-04 | 39.51 | $12.48 | 95410 |
| 2023-10-03 | 39.15 | $12.47 | 206617 |
| 2023-10-02 | 44.09 | $12.67 | 149233 |
| 2023-09-29 | 46.03 | $12.74 | 123300 |
| 2023-09-28 | 47.44 | $12.79 | 67800 |
| 2023-09-27 | 44.53 | $12.70 | 60915 |
| 2023-09-26 | 41.81 | $12.62 | 69103 |
| 2023-09-25 | 45.52 | $12.76 | 56021 |
| 2023-09-22 | 44.86 | $12.74 | 57526 |
| 2023-09-21 | 42.87 | $12.68 | 99403 |
| 2023-09-20 | 47.47 | $12.85 | 86213 |
| 2023-09-19 | 51.48 | $12.98 | 100447 |
| 2023-09-18 | 51.80 | $12.99 | 97431 |
| 2023-09-15 | 51.51 | $12.98 | 134143 |
| 2023-09-14 | 51.24 | $12.97 | 44914 |
| 2023-09-13 | 47.87 | $12.85 | 91597 |
| 2023-09-12 | 45.79 | $12.78 | 71042 |
| 2023-09-11 | 42.69 | $12.68 | 76163 |
| 2023-09-08 | 41.42 | $12.64 | 85600 |
| 2023-09-07 | 39.18 | $12.57 | 69008 |
| 2023-09-06 | 39.80 | $12.60 | 131728 |
| 2023-09-05 | 47.41 | $12.92 | 160129 |
| 2023-09-01 | 49.67 | $13.00 | 129097 |
| 2023-08-31 | 45.35 | $12.86 | 125813 |
| 2023-08-30 | 43.70 | $12.81 | 61900 |
| 2023-08-29 | 41.71 | $12.75 | 87334 |
| 2023-08-28 | 38.61 | $12.66 | 97500 |
| 2023-08-25 | 37.91 | $12.64 | 100800 |
| 2023-08-24 | 38.11 | $12.65 | 93900 |
| 2023-08-23 | 38.11 | $12.65 | 118823 |
| 2023-08-22 | 33.56 | $12.51 | 182900 |
| 2023-08-21 | 39.02 | $12.79 | 122641 |
| 2023-08-18 | 39.02 | $12.79 | 113953 |
| 2023-08-17 | 36.69 | $12.72 | 111670 |
| 2023-08-16 | 38.48 | $12.81 | 61778 |
| 2023-08-15 | 38.48 | $12.81 | 104837 |
| 2023-08-14 | 41.97 | $12.98 | 92333 |
| 2023-08-11 | 40.77 | $12.94 | 254636 |
| 2023-08-10 | 43.78 | $13.08 | 76015 |
| 2023-08-09 | 44.91 | $13.13 | 137100 |
| 2023-08-08 | 50.32 | $13.35 | 94539 |
| 2023-08-07 | 50.06 | $13.34 | 77221 |
| 2023-08-04 | 49.05 | $13.30 | 53315 |
| 2023-08-03 | 46.74 | $13.21 | 109400 |
| 2023-08-02 | 53.08 | $13.46 | 139186 |
| 2023-08-01 | 55.66 | $13.55 | 114032 |
| 2023-07-31 | 59.00 | $13.66 | 169657 |
| 2023-07-28 | 57.68 | $13.60 | 124508 |
| 2023-07-27 | 58.88 | $13.64 | 98556 |
| 2023-07-26 | 59.46 | $13.66 | 94640 |
| 2023-07-25 | 57.03 | $13.54 | 405800 |
| 2023-07-24 | 56.20 | $13.50 | 93539 |
| 2023-07-21 | 55.38 | $13.46 | 73900 |
| 2023-07-20 | 53.94 | $13.39 | 127524 |
| 2023-07-19 | 62.07 | $13.69 | 146597 |
| 2023-07-18 | 62.07 | $13.69 | 121100 |
| 2023-07-17 | 61.01 | $13.63 | 138112 |
| 2023-07-14 | 60.13 | $13.58 | 97953 |
| 2023-07-13 | 59.60 | $13.55 | 85626 |
| 2023-07-12 | 57.68 | $13.44 | 78022 |
| 2023-07-11 | 55.86 | $13.34 | 114036 |
| 2023-07-10 | 55.50 | $13.32 | 81600 |
| 2023-07-07 | 52.13 | $13.14 | 76342 |
| 2023-07-06 | 50.75 | $13.07 | 111394 |
| 2023-07-05 | 53.24 | $13.19 | 81358 |
| 2023-07-03 | 52.88 | $13.17 | 90235 |
| 2023-06-30 | 50.48 | $13.04 | 151442 |
| 2023-06-29 | 48.37 | $12.93 | 52300 |
| 2023-06-28 | 45.77 | $12.80 | 69282 |
| 2023-06-27 | 44.54 | $12.74 | 78101 |
| 2023-06-26 | 43.33 | $12.68 | 71839 |
| 2023-06-23 | 41.92 | $12.61 | 118566 |
| 2023-06-22 | 43.23 | $12.70 | 122468 |
| 2023-06-21 | 45.65 | $12.86 | 115584 |
| 2023-06-20 | 47.54 | $12.98 | 96667 |
| 2023-06-16 | 49.32 | $13.09 | 360223 |
| 2023-06-15 | 53.66 | $13.34 | 115010 |
| 2023-06-14 | 50.16 | $13.13 | 91397 |
| 2023-06-13 | 52.87 | $13.28 | 102527 |
| 2023-06-12 | 51.55 | $13.20 | 161192 |
| 2023-06-09 | 45.54 | $12.87 | 73453 |
| 2023-06-08 | 49.62 | $13.10 | 54302 |
| 2023-06-07 | 48.86 | $13.06 | 83802 |
| 2023-06-06 | 45.36 | $12.88 | 50809 |
| 2023-06-05 | 44.76 | $12.85 | 115752 |
| 2023-06-02 | 44.76 | $12.85 | 136686 |
| 2023-06-01 | 48.26 | $13.07 | 133400 |
| 2023-05-31 | 43.49 | $12.82 | 131384 |
| 2023-05-30 | 47.48 | $13.06 | 100948 |
| 2023-05-26 | 46.51 | $13.01 | 90831 |
| 2023-05-25 | 42.24 | $12.80 | 86633 |
| 2023-05-24 | 42.86 | $12.84 | 63887 |
| 2023-05-23 | 44.89 | $12.97 | 76349 |
| 2023-05-22 | 46.33 | $13.06 | 92716 |
| 2023-05-19 | 46.97 | $13.10 | 68803 |
| 2023-05-18 | 46.62 | $13.08 | 82714 |
| 2023-05-17 | 45.60 | $13.02 | 76400 |
| 2023-05-16 | 41.91 | $12.81 | 96216 |
| 2023-05-15 | 44.80 | $13.02 | 92095 |
| 2023-05-12 | 41.90 | $12.86 | 97312 |
| 2023-05-11 | 42.03 | $12.87 | 171062 |
| 2023-05-10 | 50.78 | $13.45 | 82510 |
| 2023-05-09 | 48.31 | $13.31 | 103765 |
| 2023-05-08 | 52.22 | $13.53 | 76741 |
| 2023-05-05 | 52.59 | $13.55 | 113193 |
| 2023-05-04 | 45.06 | $13.14 | 105767 |
| 2023-05-03 | 48.26 | $13.32 | 92200 |
| 2023-05-02 | 53.02 | $13.56 | 268392 |
| 2023-05-01 | 60.59 | $13.88 | 110004 |
| 2023-04-28 | 59.38 | $13.81 | 122542 |
| 2023-04-27 | 55.10 | $13.58 | 84200 |
| 2023-04-26 | 51.27 | $13.40 | 92500 |
| 2023-04-25 | 50.38 | $13.36 | 56300 |
| 2023-04-24 | 51.50 | $13.41 | 56202 |
| 2023-04-21 | 50.46 | $13.36 | 72208 |
| 2023-04-20 | 49.84 | $13.33 | 116044 |
| 2023-04-19 | 56.52 | $13.63 | 94758 |
| 2023-04-18 | 57.49 | $13.67 | 101226 |
| 2023-04-17 | 57.97 | $13.69 | 86188 |
| 2023-04-14 | 55.71 | $13.56 | 64654 |
| 2023-04-13 | 55.93 | $13.57 | 83567 |
| 2023-04-12 | 49.92 | $13.25 | 70725 |
| 2023-04-11 | 48.02 | $13.16 | 101706 |
| 2023-04-10 | 45.41 | $13.04 | 53350 |
| 2023-04-06 | 45.96 | $13.07 | 84914 |
| 2023-04-05 | 44.90 | $13.02 | 85633 |
| 2023-04-04 | 47.18 | $13.15 | 55513 |
| 2023-04-03 | 48.43 | $13.22 | 113218 |
| 2023-03-31 | 48.96 | $13.25 | 104320 |
| 2023-03-30 | 46.94 | $13.14 | 73200 |
| 2023-03-29 | 47.76 | $13.19 | 97102 |
| 2023-03-28 | 45.03 | $13.04 | 34045 |
| 2023-03-27 | 44.29 | $13.00 | 85214 |
| 2023-03-24 | 43.75 | $12.97 | 118514 |
| 2023-03-23 | 41.61 | $12.85 | 118824 |
| 2023-03-22 | 41.73 | $12.86 | 76601 |
| 2023-03-21 | 43.35 | $12.99 | 177509 |
| 2023-03-20 | 39.22 | $12.75 | 156634 |
| 2023-03-17 | 39.68 | $12.79 | 229940 |
| 2023-03-16 | 42.64 | $13.04 | 293814 |
| 2023-03-15 | 42.31 | $13.02 | 215819 |
| 2023-03-14 | 42.31 | $13.02 | 138189 |
| 2023-03-13 | 35.51 | $12.61 | 314958 |
| 2023-03-10 | 33.13 | $12.48 | 359541 |
| 2023-03-09 | 43.57 | $13.37 | 163619 |
| 2023-03-08 | 53.23 | $13.91 | 125968 |
| 2023-03-07 | 47.72 | $13.64 | 79500 |
| 2023-03-06 | 48.12 | $13.66 | 204129 |
| 2023-03-03 | 49.10 | $13.71 | 95441 |
| 2023-03-02 | 50.06 | $13.76 | 171119 |
| 2023-03-01 | 53.02 | $13.91 | 204400 |
| 2023-02-28 | 55.96 | $14.05 | 190838 |
| 2023-02-27 | 54.94 | $13.99 | 148600 |
| 2023-02-24 | 53.41 | $13.90 | 113103 |
| 2023-02-23 | 53.41 | $13.90 | 94445 |
| 2023-02-22 | 51.77 | $13.80 | 62008 |
| 2023-02-21 | 51.44 | $13.78 | 102849 |
| 2023-02-17 | 56.92 | $14.08 | 121001 |
| 2023-02-16 | 54.30 | $13.91 | 83744 |
| 2023-02-15 | 56.01 | $14.00 | 126556 |
| 2023-02-14 | 55.87 | $13.99 | 153427 |
| 2023-02-13 | 57.13 | $14.06 | 147840 |
| 2023-02-10 | 57.13 | $14.06 | 92401 |
| 2023-02-09 | 55.57 | $13.94 | 95126 |
| 2023-02-08 | 57.05 | $14.03 | 83400 |
| 2023-02-07 | 58.88 | $14.14 | 97166 |
| 2023-02-06 | 56.48 | $13.94 | 104711 |
| 2023-02-03 | 57.59 | $14.01 | 139000 |
| 2023-02-02 | 65.12 | $14.44 | 313822 |
| 2023-02-01 | 55.97 | $13.72 | 290700 |
| 2023-01-31 | 54.06 | $13.60 | 109178 |
| 2023-01-30 | 52.09 | $13.48 | 94063 |
| 2023-01-27 | 55.48 | $13.66 | 114752 |
| 2023-01-26 | 52.54 | $13.48 | 60326 |
| 2023-01-25 | 50.83 | $13.38 | 90578 |
| 2023-01-24 | 52.26 | $13.46 | 82500 |
| 2023-01-23 | 54.26 | $13.57 | 96700 |
| 2023-01-20 | 52.54 | $13.46 | 55118 |
| 2023-01-19 | 50.94 | $13.36 | 104500 |
| 2023-01-18 | 57.78 | $13.73 | 120775 |
| 2023-01-17 | 60.05 | $13.84 | 181545 |
| 2023-01-13 | 58.64 | $13.74 | 80057 |
| 2023-01-12 | 57.36 | $13.65 | 110619 |
| 2023-01-11 | 53.56 | $13.40 | 104029 |
| 2023-01-10 | 47.51 | $13.06 | 71840 |
| 2023-01-09 | 47.68 | $13.07 | 54647 |
| 2023-01-06 | 45.60 | $12.96 | 75000 |
| 2023-01-05 | 42.45 | $12.80 | 56526 |
| 2023-01-04 | 46.45 | $13.05 | 72437 |
| 2023-01-03 | 44.46 | $12.95 | 80700 |
| 2022-12-30 | 43.66 | $12.91 | 108400 |
| 2022-12-29 | 44.11 | $12.94 | 87646 |
| 2022-12-28 | 39.58 | $12.71 | 101249 |
| 2022-12-27 | 39.37 | $12.70 | 131464 |
| 2022-12-23 | 41.22 | $12.84 | 95234 |
| 2022-12-22 | 38.27 | $12.69 | 68017 |
| 2022-12-21 | 39.14 | $12.76 | 86900 |
| 2022-12-20 | 36.60 | $12.63 | 102646 |
| 2022-12-19 | 38.11 | $12.76 | 98939 |
| 2022-12-16 | 42.47 | $13.10 | 165031 |
| 2022-12-15 | 43.44 | $13.17 | 160500 |
| 2022-12-14 | 46.93 | $13.41 | 99800 |
| 2022-12-13 | 49.45 | $13.57 | 136900 |
| 2022-12-12 | 45.64 | $13.35 | 78747 |
| 2022-12-09 | 47.66 | $13.48 | 100752 |
| 2022-12-08 | 47.14 | $13.45 | 76024 |
| 2022-12-07 | 46.65 | $13.42 | 103378 |
| 2022-12-06 | 44.33 | $13.28 | 106025 |
| 2022-12-05 | 47.70 | $13.52 | 172248 |
| 2022-12-02 | 56.76 | $14.05 | 169319 |
| 2022-12-01 | 58.14 | $14.12 | 244469 |
| 2022-11-30 | 56.26 | $13.99 | 119200 |
| 2022-11-29 | 56.63 | $14.01 | 80700 |
| 2022-11-28 | 57.54 | $14.06 | 140200 |
| 2022-11-25 | 61.85 | $14.29 | 236000 |
| 2022-11-23 | 58.93 | $14.06 | 87900 |
| 2022-11-22 | 58.27 | $14.01 | 67642 |
| 2022-11-21 | 58.14 | $14.00 | 83433 |
| 2022-11-18 | 56.88 | $13.90 | 87200 |
| 2022-11-17 | 56.88 | $13.90 | 122900 |
| 2022-11-16 | 57.98 | $13.97 | 129840 |
| 2022-11-15 | 57.08 | $13.89 | 115959 |
| 2022-11-14 | 55.84 | $13.78 | 143962 |
| 2022-11-11 | 60.19 | $14.07 | 146000 |
| 2022-11-10 | 61.60 | $14.16 | 105533 |
| 2022-11-09 | 59.49 | $13.95 | 175363 |
| 2022-11-08 | 62.27 | $14.13 | 146414 |
| 2022-11-07 | 65.34 | $14.32 | 269318 |
| 2022-11-04 | 61.76 | $13.94 | 144300 |
| 2022-11-03 | 60.75 | $13.84 | 146655 |
| 2022-11-02 | 58.89 | $13.66 | 257323 |
| 2022-11-01 | 50.61 | $12.99 | 91719 |
| 2022-10-31 | 49.30 | $12.90 | 126200 |
| 2022-10-28 | 51.45 | $13.05 | 93062 |
| 2022-10-27 | 47.54 | $12.78 | 80055 |
| 2022-10-26 | 49.36 | $12.91 | 95920 |
| 2022-10-25 | 48.64 | $12.86 | 106691 |
| 2022-10-24 | 43.30 | $12.51 | 74400 |
| 2022-10-21 | 40.44 | $12.34 | 54936 |
| 2022-10-20 | 40.10 | $12.32 | 91560 |
| 2022-10-19 | 40.10 | $12.32 | 93274 |
| 2022-10-18 | 42.15 | $12.51 | 105600 |
| 2022-10-17 | 40.32 | $12.39 | 104910 |
| 2022-10-14 | 37.82 | $12.23 | 82740 |
| 2022-10-13 | 35.26 | $12.07 | 158977 |
| 2022-10-12 | 33.63 | $11.97 | 351242 |
| 2022-10-11 | 32.01 | $11.87 | 408335 |
| 2022-10-10 | 32.08 | $11.88 | 79973 |
| 2022-10-07 | 33.57 | $12.08 | 269262 |
| 2022-10-06 | 34.40 | $12.19 | 281969 |
| 2022-10-05 | 38.52 | $12.69 | 125153 |
| 2022-10-04 | 40.75 | $12.93 | 245559 |
| 2022-10-03 | 29.63 | $12.24 | 130770 |
| 2022-09-30 | 26.99 | $12.10 | 158374 |
| 2022-09-29 | 24.29 | $11.96 | 187998 |
| 2022-09-28 | 28.68 | $12.57 | 166600 |
| 2022-09-27 | 20.89 | $12.22 | 163000 |
| 2022-09-26 | 21.40 | $12.30 | 234000 |
| 2022-09-23 | 25.26 | $12.83 | 191421 |
| 2022-09-22 | 29.35 | $13.26 | 111826 |
| 2022-09-21 | 33.68 | $13.62 | 81042 |
| 2022-09-20 | 37.31 | $13.87 | 61502 |
| 2022-09-19 | 39.93 | $14.03 | 59292 |
| 2022-09-16 | 40.26 | $14.05 | 114616 |
| 2022-09-15 | 38.80 | $13.99 | 51011 |
| 2022-09-14 | 38.56 | $13.98 | 61715 |
| 2022-09-13 | 38.84 | $14.00 | 57746 |
| 2022-09-12 | 43.82 | $14.32 | 71800 |
| 2022-09-09 | 42.95 | $14.28 | 45100 |
| 2022-09-08 | 42.10 | $14.24 | 55031 |
| 2022-09-07 | 41.48 | $14.21 | 69705 |
| 2022-09-06 | 38.34 | $14.06 | 58803 |
| 2022-09-02 | 38.13 | $14.05 | 52531 |
| 2022-09-01 | 38.89 | $14.11 | 70346 |
| 2022-08-31 | 42.20 | $14.36 | 58000 |
| 2022-08-30 | 40.86 | $14.29 | 53400 |
| 2022-08-29 | 44.19 | $14.53 | 82529 |
| 2022-08-26 | 44.77 | $14.57 | 65548 |
| 2022-08-25 | 46.21 | $14.67 | 46134 |
| 2022-08-24 | 46.92 | $14.72 | 65440 |
| 2022-08-23 | 47.20 | $14.74 | 91700 |
| 2022-08-22 | 47.60 | $14.77 | 116605 |
| 2022-08-19 | 56.41 | $15.35 | 102047 |
| 2022-08-18 | 61.43 | $15.62 | 75609 |
| 2022-08-17 | 59.79 | $15.49 | 83800 |
| 2022-08-16 | 65.49 | $15.77 | 80304 |
| 2022-08-15 | 65.15 | $15.74 | 90920 |
| 2022-08-12 | 65.35 | $15.75 | 162621 |
| 2022-08-11 | 59.91 | $15.29 | 90389 |
| 2022-08-10 | 61.30 | $15.36 | 74301 |
| 2022-08-09 | 59.51 | $15.22 | 70100 |
| 2022-08-08 | 57.23 | $15.05 | 86700 |
| 2022-08-05 | 56.26 | $14.98 | 82002 |
| 2022-08-04 | 58.22 | $15.09 | 104576 |
| 2022-08-03 | 55.26 | $14.87 | 107200 |
| 2022-08-02 | 53.41 | $14.74 | 91468 |
| 2022-08-01 | 54.40 | $14.80 | 94821 |
| 2022-07-29 | 54.27 | $14.79 | 129442 |
| 2022-07-28 | 55.98 | $14.90 | 82645 |
| 2022-07-27 | 55.12 | $14.83 | 85600 |
| 2022-07-26 | 52.21 | $14.60 | 27506 |
| 2022-07-25 | 51.03 | $14.51 | 80832 |
| 2022-07-22 | 51.71 | $14.56 | 80025 |
| 2022-07-21 | 53.18 | $14.67 | 48637 |
| 2022-07-20 | 54.10 | $14.74 | 82283 |
| 2022-07-19 | 54.49 | $14.77 | 85943 |
| 2022-07-18 | 51.05 | $14.46 | 82175 |
| 2022-07-15 | 50.36 | $14.40 | 84544 |
| 2022-07-14 | 47.80 | $14.18 | 73800 |
| 2022-07-13 | 49.68 | $14.35 | 51546 |
| 2022-07-12 | 49.46 | $14.33 | 53300 |
| 2022-07-11 | 50.09 | $14.39 | 68215 |
| 2022-07-08 | 52.98 | $14.66 | 87800 |
| 2022-07-07 | 51.30 | $14.49 | 76800 |
| 2022-07-06 | 47.41 | $14.12 | 97857 |
| 2022-07-05 | 49.02 | $14.28 | 159338 |
| 2022-07-01 | 51.18 | $14.49 | 182314 |
| 2022-06-30 | 46.83 | $14.08 | 125200 |
| 2022-06-29 | 44.77 | $13.90 | 106100 |
| 2022-06-28 | 46.09 | $14.04 | 147300 |
| 2022-06-27 | 45.87 | $14.02 | 114246 |
| 2022-06-24 | 43.84 | $13.83 | 139800 |
| 2022-06-23 | 37.12 | $13.26 | 87156 |
| 2022-06-22 | 37.57 | $13.32 | 110816 |
| 2022-06-21 | 37.78 | $13.35 | 170110 |
| 2022-06-17 | 34.92 | $13.11 | 614800 |
| 2022-06-16 | 30.62 | $12.77 | 317434 |
| 2022-06-15 | 33.19 | $13.19 | 291725 |
| 2022-06-14 | 29.72 | $12.93 | 611507 |
| 2022-06-13 | 33.05 | $13.46 | 304966 |
| 2022-06-10 | 41.03 | $14.43 | 157805 |
| 2022-06-09 | 41.13 | $14.44 | 95200 |
| 2022-06-08 | 42.77 | $14.61 | 85361 |
| 2022-06-07 | 45.39 | $14.87 | 136046 |
| 2022-06-06 | 43.62 | $14.73 | 91900 |
| 2022-06-03 | 44.21 | $14.79 | 166028 |
| 2022-06-02 | 48.87 | $15.24 | 126269 |
| 2022-06-01 | 48.75 | $15.23 | 86100 |
| 2022-05-31 | 48.75 | $15.23 | 127700 |
| 2022-05-27 | 48.34 | $15.19 | 99800 |
| 2022-05-26 | 45.61 | $14.93 | 131700 |
| 2022-05-25 | 43.32 | $14.72 | 109344 |
| 2022-05-24 | 41.53 | $14.56 | 122385 |
| 2022-05-23 | 44.44 | $14.91 | 153300 |
| 2022-05-20 | 41.08 | $14.61 | 111428 |
| 2022-05-19 | 43.58 | $14.91 | 126423 |
| 2022-05-18 | 45.15 | $15.09 | 82208 |
| 2022-05-17 | 47.03 | $15.30 | 74675 |
| 2022-05-16 | 44.85 | $15.09 | 110026 |
| 2022-05-13 | 38.95 | $14.57 | 120865 |
| 2022-05-12 | 37.61 | $14.46 | 215300 |
| 2022-05-11 | 40.36 | $14.82 | 124761 |
| 2022-05-10 | 43.39 | $15.18 | 130910 |
| 2022-05-09 | 42.48 | $15.10 | 144387 |
| 2022-05-06 | 48.28 | $15.73 | 73140 |
| 2022-05-05 | 46.86 | $15.60 | 63600 |
| 2022-05-04 | 51.07 | $16.01 | 59341 |
| 2022-05-03 | 47.10 | $15.65 | 59354 |
| 2022-05-02 | 42.02 | $15.24 | 126114 |
| 2022-04-29 | 45.03 | $15.54 | 124010 |
| 2022-04-28 | 48.32 | $15.84 | 103536 |
| 2022-04-27 | 48.99 | $15.90 | 93100 |
| 2022-04-26 | 45.34 | $15.60 | 121718 |
| 2022-04-25 | 52.62 | $16.21 | 76221 |
| 2022-04-22 | 51.90 | $16.15 | 121723 |
| 2022-04-21 | 58.05 | $16.59 | 92500 |
| 2022-04-20 | 58.81 | $16.64 | 90014 |
| 2022-04-19 | 60.14 | $16.73 | 90500 |
| 2022-04-18 | 56.94 | $16.42 | 134529 |
| 2022-04-14 | 54.13 | $16.17 | 47846 |
| 2022-04-13 | 53.08 | $16.08 | 62145 |
| 2022-04-12 | 49.54 | $15.79 | 89515 |
| 2022-04-11 | 50.79 | $15.89 | 64700 |
| 2022-04-08 | 53.77 | $16.12 | 62100 |
| 2022-04-07 | 52.74 | $16.03 | 61444 |
| 2022-04-06 | 52.52 | $16.01 | 74300 |
| 2022-04-05 | 54.60 | $16.18 | 101200 |
| 2022-04-04 | 58.76 | $16.50 | 106100 |
| 2022-04-01 | 57.01 | $16.32 | 64600 |
| 2022-03-31 | 55.09 | $16.13 | 95500 |
| 2022-03-30 | 54.79 | $16.10 | 60060 |
| 2022-03-29 | 56.97 | $16.28 | 72411 |
| 2022-03-28 | 56.79 | $16.26 | 96341 |
| 2022-03-25 | 56.00 | $16.17 | 65400 |
| 2022-03-24 | 55.74 | $16.14 | 84802 |
| 2022-03-23 | 54.73 | $16.02 | 93500 |
| 2022-03-22 | 55.64 | $16.11 | 89700 |
| 2022-03-21 | 57.02 | $16.25 | 141048 |
| 2022-03-18 | 52.61 | $15.70 | 425925 |
| 2022-03-17 | 61.18 | $16.49 | 214556 |
| 2022-03-16 | 55.32 | $15.82 | 167600 |
| 2022-03-15 | 51.81 | $15.48 | 148444 |
| 2022-03-14 | 48.89 | $15.22 | 232435 |
| 2022-03-11 | 41.22 | $14.63 | 59628 |
| 2022-03-10 | 40.65 | $14.59 | 73362 |
| 2022-03-09 | 42.73 | $14.80 | 67624 |
| 2022-03-08 | 38.15 | $14.48 | 76149 |
| 2022-03-07 | 37.25 | $14.42 | 93126 |
| 2022-03-04 | 41.96 | $14.91 | 61539 |
| 2022-03-03 | 42.17 | $14.93 | 61456 |
| 2022-03-02 | 42.87 | $15.00 | 62906 |
| 2022-03-01 | 39.88 | $14.78 | 93739 |
| 2022-02-28 | 41.77 | $14.98 | 106600 |
| 2022-02-25 | 42.73 | $15.08 | 88921 |
| 2022-02-24 | 38.86 | $14.79 | 169725 |
| 2022-02-23 | 33.72 | $14.44 | 257013 |
| 2022-02-22 | 36.83 | $14.81 | 194616 |
| 2022-02-18 | 40.89 | $15.23 | 91840 |
| 2022-02-17 | 42.70 | $15.40 | 114800 |
| 2022-02-16 | 47.65 | $15.82 | 75782 |
| 2022-02-15 | 46.09 | $15.71 | 81028 |
| 2022-02-14 | 44.09 | $15.57 | 108300 |
| 2022-02-11 | 45.94 | $15.73 | 90700 |
| 2022-02-10 | 46.76 | $15.80 | 114956 |
| 2022-02-09 | 46.11 | $15.75 | 124560 |
| 2022-02-08 | 47.78 | $15.90 | 103343 |
| 2022-02-07 | 48.00 | $15.92 | 85800 |
| 2022-02-04 | 44.99 | $15.67 | 90914 |
| 2022-02-03 | 45.39 | $15.71 | 109200 |
| 2022-02-02 | 50.49 | $16.19 | 107410 |
| 2022-02-01 | 50.05 | $16.15 | 154954 |
| 2022-01-31 | 45.77 | $15.78 | 143800 |
| 2022-01-28 | 40.82 | $15.40 | 97700 |
| 2022-01-27 | 39.44 | $15.30 | 136416 |
| 2022-01-26 | 40.24 | $15.39 | 139861 |
| 2022-01-25 | 40.59 | $15.43 | 170000 |
| 2022-01-24 | 28.70 | $14.62 | 609000 |
| 2022-01-21 | 35.96 | $15.48 | 237300 |
| 2022-01-20 | 40.49 | $15.88 | 104404 |
| 2022-01-19 | 46.78 | $16.33 | 87100 |
| 2022-01-18 | 49.37 | $16.49 | 171936 |
| 2022-01-14 | 44.64 | $16.23 | 239900 |
| 2022-01-13 | 52.12 | $16.65 | 94701 |
| 2022-01-12 | 55.49 | $16.81 | 70231 |
| 2022-01-11 | 55.49 | $16.81 | 86900 |
| 2022-01-10 | 52.18 | $16.62 | 148600 |
| 2022-01-07 | 58.24 | $16.90 | 65500 |
| 2022-01-06 | 58.08 | $16.89 | 89000 |
| 2022-01-05 | 56.27 | $16.78 | 99029 |
| 2022-01-04 | 61.29 | $17.00 | 71800 |
| 2022-01-03 | 60.84 | $16.97 | 105699 |
| 2021-12-31 | 63.42 | $17.08 | 82606 |
| 2021-12-30 | 60.68 | $16.89 | 92200 |
| 2021-12-29 | 62.08 | $16.95 | 164521 |
| 2021-12-28 | 59.10 | $16.75 | 119815 |
| 2021-12-27 | 58.94 | $16.74 | 102525 |
| 2021-12-23 | 56.30 | $16.57 | 77900 |
| 2021-12-22 | 52.36 | $16.34 | 91024 |
| 2021-12-21 | 52.00 | $16.32 | 64000 |
| 2021-12-20 | 49.66 | $16.19 | 216600 |
| 2021-12-17 | 54.72 | $16.45 | 162641 |
| 2021-12-16 | 53.86 | $16.40 | 83500 |
| 2021-12-15 | 55.05 | $16.46 | 94100 |
| 2021-12-14 | 50.37 | $16.19 | 116517 |
| 2021-12-13 | 57.79 | $16.54 | 79800 |
| 2021-12-10 | 58.73 | $16.58 | 54700 |
| 2021-12-09 | 56.19 | $16.43 | 112815 |
| 2021-12-08 | 59.43 | $16.57 | 86908 |
| 2021-12-07 | 62.35 | $16.69 | 134930 |
| 2021-12-06 | 57.18 | $16.38 | 127334 |
| 2021-12-03 | 59.17 | $16.46 | 164454 |
| 2021-12-02 | 63.65 | $16.63 | 68400 |
| 2021-12-01 | 61.54 | $16.50 | 98100 |
| 2021-11-30 | 62.33 | $16.53 | 125400 |
| 2021-11-29 | 63.37 | $16.57 | 169000 |
| 2021-11-26 | 69.41 | $16.79 | 156941 |
| 2021-11-24 | 76.67 | $17.02 | 101912 |
| 2021-11-23 | 74.10 | $16.79 | 92848 |
| 2021-11-22 | 73.62 | $16.75 | 135607 |
| 2021-11-19 | 75.62 | $16.81 | 99340 |
| 2021-11-18 | 74.97 | $16.75 | 132161 |
| 2021-11-17 | 78.25 | $16.85 | 99108 |
| 2021-11-16 | 79.24 | $16.88 | 124700 |
| 2021-11-15 | 76.62 | $16.60 | 135643 |
| 2021-11-12 | 75.90 | $16.53 | 53922 |
| 2021-11-11 | 75.59 | $16.50 | 92516 |
| 2021-11-10 | 74.46 | $16.39 | 92608 |
| 2021-11-09 | 76.61 | $16.46 | 64800 |
| 2021-11-08 | 78.77 | $16.53 | 120700 |
| 2021-11-05 | 77.57 | $16.39 | 147034 |
| 2021-11-04 | 74.31 | $16.06 | 160300 |
| 2021-11-03 | 72.71 | $15.92 | 127454 |
| 2021-11-02 | 70.61 | $15.75 | 112251 |
| 2021-11-01 | 75.85 | $15.91 | 241043 |
| 2021-10-29 | 75.19 | $15.85 | 118000 |
| 2021-10-28 | 72.73 | $15.64 | 72843 |
| 2021-10-27 | 68.81 | $15.36 | 77000 |
| 2021-10-26 | 71.24 | $15.43 | 105147 |
| 2021-10-25 | 70.53 | $15.38 | 131500 |
| 2021-10-22 | 68.15 | $15.22 | 205219 |
| 2021-10-21 | 67.05 | $15.15 | 163200 |
| 2021-10-20 | 66.41 | $15.11 | 125206 |
| 2021-10-19 | 66.26 | $15.10 | 112500 |
| 2021-10-18 | 63.21 | $14.91 | 104017 |
| 2021-10-15 | 59.57 | $14.71 | 91300 |
| 2021-10-14 | 56.27 | $14.55 | 98427 |
| 2021-10-13 | 55.84 | $14.53 | 138831 |
| 2021-10-12 | 47.27 | $14.18 | 83257 |
| 2021-10-11 | 46.43 | $14.15 | 63000 |
| 2021-10-08 | 45.03 | $14.10 | 65100 |
| 2021-10-07 | 44.76 | $14.09 | 100648 |
| 2021-10-06 | 44.23 | $14.07 | 85331 |
| 2021-10-05 | 42.67 | $14.01 | 66102 |
| 2021-10-04 | 40.83 | $13.94 | 91700 |
| 2021-10-01 | 42.11 | $14.01 | 103124 |
| 2021-09-30 | 38.44 | $13.87 | 141300 |
| 2021-09-29 | 39.81 | $13.95 | 114825 |
| 2021-09-28 | 37.98 | $13.88 | 102234 |
| 2021-09-27 | 41.59 | $14.09 | 94500 |
| 2021-09-24 | 39.78 | $14.02 | 78100 |
| 2021-09-23 | 42.28 | $14.16 | 80400 |
| 2021-09-22 | 42.64 | $14.18 | 89903 |
| 2021-09-21 | 39.42 | $14.05 | 134100 |
| 2021-09-20 | 40.76 | $14.13 | 176473 |
| 2021-09-17 | 43.19 | $14.27 | 329800 |
| 2021-09-16 | 46.19 | $14.43 | 79700 |
| 2021-09-15 | 47.96 | $14.52 | 85710 |
| 2021-09-14 | 42.35 | $14.28 | 70411 |
| 2021-09-13 | 43.46 | $14.34 | 144505 |
| 2021-09-10 | 44.57 | $14.40 | 66000 |
| 2021-09-09 | 47.26 | $14.54 | 82749 |
| 2021-09-08 | 47.26 | $14.54 | 70547 |
| 2021-09-07 | 48.58 | $14.61 | 103171 |
| 2021-09-03 | 53.90 | $14.87 | 81114 |
| 2021-09-02 | 55.22 | $14.93 | 65500 |
| 2021-09-01 | 59.14 | $15.10 | 149439 |
| 2021-08-31 | 57.28 | $14.99 | 113200 |
| 2021-08-30 | 54.97 | $14.86 | 92029 |
| 2021-08-27 | 54.97 | $14.86 | 71300 |
| 2021-08-26 | 51.14 | $14.65 | 74608 |
| 2021-08-25 | 52.35 | $14.71 | 81500 |
| 2021-08-24 | 49.30 | $14.55 | 85500 |
| 2021-08-23 | 48.32 | $14.50 | 103500 |
| 2021-08-20 | 46.36 | $14.40 | 95815 |
| 2021-08-19 | 42.84 | $14.23 | 155107 |
| 2021-08-18 | 52.45 | $14.73 | 83835 |
| 2021-08-17 | 54.78 | $14.83 | 121918 |
| 2021-08-16 | 61.85 | $15.10 | 100552 |
| 2021-08-13 | 62.70 | $15.13 | 126600 |
| 2021-08-12 | 60.08 | $14.98 | 69759 |
| 2021-08-11 | 58.03 | $14.87 | 133900 |
| 2021-08-10 | 57.08 | $14.82 | 207000 |
| 2021-08-09 | 52.58 | $14.60 | 62165 |
| 2021-08-06 | 53.80 | $14.65 | 69172 |
| 2021-08-05 | 50.31 | $14.49 | 87500 |
| 2021-08-04 | 50.08 | $14.48 | 98744 |
| 2021-08-03 | 51.63 | $14.55 | 137650 |
| 2021-08-02 | 46.46 | $14.32 | 81005 |
| 2021-07-30 | 47.72 | $14.38 | 86009 |
| 2021-07-29 | 46.57 | $14.33 | 74337 |
| 2021-07-28 | 45.89 | $14.30 | 66360 |
| 2021-07-27 | 45.23 | $14.27 | 73309 |
| 2021-07-26 | 47.05 | $14.37 | 80300 |
| 2021-07-23 | 44.73 | $14.26 | 155600 |
| 2021-07-22 | 45.77 | $14.32 | 52703 |
| 2021-07-21 | 49.42 | $14.52 | 78332 |
| 2021-07-20 | 47.01 | $14.40 | 94509 |
| 2021-07-19 | 42.23 | $14.18 | 150600 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-1.69
2026-07-16
Close Price
$16.84
Vol: 171549
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.14
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -1.69 | $16.84 | 171549 |
| 2026-07-15 | -8.85 | $16.57 | 179543 |
| 2026-07-14 | -9.87 | $16.52 | 172000 |
| 2026-07-13 | -13.45 | $16.44 | 263924 |
| 2026-07-10 | -12.56 | $16.46 | 227915 |
| 2026-07-09 | -5.15 | $16.35 | 312147 |
| 2026-07-08 | -1.60 | $16.36 | 478590 |
| 2026-07-07 | -14.39 | $15.64 | 138329 |
| 2026-07-06 | -20.44 | $15.60 | 165800 |
| 2026-07-02 | -25.00 | $15.56 | 121219 |
| 2026-07-01 | -19.44 | $15.67 | 156831 |
| 2026-06-30 | -38.71 | $15.46 | 171333 |
| 2026-06-29 | -43.87 | $15.38 | 210291 |
| 2026-06-26 | -58.06 | $15.16 | 187546 |
| 2026-06-25 | -76.92 | $14.90 | 173904 |
| 2026-06-24 | -86.98 | $14.73 | 179339 |
| 2026-06-23 | -78.11 | $14.88 | 216719 |
| 2026-06-22 | -94.62 | $14.76 | 208867 |
| 2026-06-18 | -93.65 | $14.78 | 528460 |
| 2026-06-17 | -97.69 | $14.86 | 249510 |
| 2026-06-16 | -89.47 | $15.19 | 190133 |
| 2026-06-15 | -80.92 | $15.32 | 230680 |
| 2026-06-12 | -78.48 | $15.37 | 191655 |
| 2026-06-11 | -85.28 | $15.32 | 197888 |
| 2026-06-10 | -69.23 | $15.38 | 174831 |
| 2026-06-09 | -71.66 | $15.32 | 230519 |
| 2026-06-08 | -77.33 | $15.18 | 364700 |
| 2026-06-05 | -70.45 | $15.35 | 246145 |
| 2026-06-04 | -51.82 | $15.81 | 244823 |
| 2026-06-03 | -62.70 | $15.56 | 169948 |
| 2026-06-02 | -44.84 | $16.01 | 170127 |
| 2026-06-01 | -49.21 | $15.90 | 254304 |
| 2026-05-29 | -53.17 | $15.80 | 241640 |
| 2026-05-28 | -52.38 | $15.82 | 425116 |
| 2026-05-27 | -46.83 | $15.96 | 216470 |
| 2026-05-26 | -51.19 | $15.85 | 248219 |
| 2026-05-22 | -49.21 | $15.90 | 245073 |
| 2026-05-21 | -27.78 | $16.44 | 207100 |
| 2026-05-20 | -36.90 | $16.21 | 324200 |
| 2026-05-19 | -37.70 | $16.19 | 338800 |
| 2026-05-18 | -32.14 | $16.33 | 279300 |
| 2026-05-15 | -28.97 | $16.41 | 278600 |
| 2026-05-14 | -22.22 | $16.58 | 705004 |
| 2026-05-13 | -55.56 | $15.74 | 2.3M |
| 2026-05-12 | -10.89 | $16.92 | 496531 |
| 2026-05-11 | -30.37 | $16.49 | 290407 |
| 2026-05-08 | -18.90 | $16.66 | 198805 |
| 2026-05-07 | -23.51 | $16.51 | 278924 |
| 2026-05-06 | -16.04 | $16.71 | 468344 |
| 2026-05-05 | -1.55 | $17.00 | 273841 |
| 2026-05-04 | -4.44 | $16.83 | 315389 |
| 2026-05-01 | -4.62 | $16.82 | 368122 |
| 2026-04-30 | -11.79 | $16.61 | 276472 |
| 2026-04-29 | -21.02 | $16.32 | 335500 |
| 2026-04-28 | -24.41 | $16.22 | 380500 |
| 2026-04-27 | -16.45 | $16.43 | 569421 |
| 2026-04-24 | -9.52 | $16.28 | 330267 |
| 2026-04-23 | -10.62 | $16.25 | 388345 |
| 2026-04-22 | -5.49 | $16.39 | 622948 |
| 2026-04-21 | -4.89 | $15.95 | 338100 |
| 2026-04-20 | -4.89 | $15.89 | 388648 |
| 2026-04-17 | -2.67 | $15.94 | 607410 |
| 2026-04-16 | -3.31 | $15.50 | 377400 |
| 2026-04-15 | -4.17 | $15.36 | 425327 |
| 2026-04-14 | -4.14 | $15.14 | 284508 |
| 2026-04-13 | -2.33 | $15.01 | 272970 |
| 2026-04-10 | -23.33 | $14.67 | 158600 |
| 2026-04-09 | -26.75 | $14.53 | 185905 |
| 2026-04-08 | -14.01 | $14.73 | 300100 |
| 2026-04-07 | -6.47 | $14.66 | 268100 |
| 2026-04-06 | -1.92 | $14.64 | 224900 |
| 2026-04-02 | -11.19 | $14.38 | 239553 |
| 2026-04-01 | -13.99 | $14.34 | 243217 |
| 2026-03-31 | -23.78 | $14.20 | 259552 |
| 2026-03-30 | -27.27 | $14.15 | 372212 |
| 2026-03-27 | -51.05 | $13.81 | 481141 |
| 2026-03-26 | -21.68 | $14.23 | 343400 |
| 2026-03-25 | -13.99 | $14.34 | 317848 |
| 2026-03-24 | -33.57 | $14.06 | 384922 |
| 2026-03-23 | -20.28 | $14.25 | 528500 |
| 2026-03-20 | -34.27 | $14.05 | 780848 |
| 2026-03-19 | -8.39 | $14.42 | 424899 |
| 2026-03-18 | -5.59 | $14.46 | 451911 |
| 2026-03-17 | -7.46 | $14.35 | 555000 |
| 2026-03-16 | -35.82 | $13.97 | 474600 |
| 2026-03-13 | -32.09 | $14.02 | 755831 |
| 2026-03-12 | -19.66 | $14.05 | 1.6M |
| 2026-03-11 | -48.08 | $13.65 | 210400 |
| 2026-03-10 | -52.88 | $13.60 | 275165 |
| 2026-03-09 | -64.42 | $13.48 | 250213 |
| 2026-03-06 | -94.20 | $13.50 | 277225 |
| 2026-03-05 | -64.71 | $13.71 | 175598 |
| 2026-03-04 | -59.76 | $13.80 | 191400 |
| 2026-03-03 | -67.07 | $13.74 | 187300 |
| 2026-03-02 | -56.10 | $13.83 | 267859 |
| 2026-02-27 | -86.96 | $13.69 | 330773 |
| 2026-02-26 | -37.68 | $14.03 | 223647 |
| 2026-02-25 | -23.19 | $14.13 | 145293 |
| 2026-02-24 | -60.87 | $13.87 | 171047 |
| 2026-02-23 | -63.01 | $13.83 | 177102 |
| 2026-02-20 | -64.38 | $13.82 | 164400 |
| 2026-02-19 | -68.49 | $13.79 | 148100 |
| 2026-02-18 | -56.16 | $13.88 | 142200 |
| 2026-02-17 | -60.27 | $13.85 | 206601 |
| 2026-02-13 | -42.47 | $13.98 | 168740 |
| 2026-02-12 | -50.68 | $13.92 | 149554 |
| 2026-02-11 | -45.21 | $13.96 | 163454 |
| 2026-02-10 | -50.68 | $13.92 | 146242 |
| 2026-02-09 | -47.95 | $13.94 | 122502 |
| 2026-02-06 | -54.79 | $13.89 | 180360 |
| 2026-02-05 | -58.90 | $13.86 | 321247 |
| 2026-02-04 | -34.25 | $14.04 | 511289 |
| 2026-02-03 | -71.88 | $13.74 | 247984 |
| 2026-02-02 | -54.69 | $13.85 | 242900 |
| 2026-01-30 | -57.81 | $13.83 | 121445 |
| 2026-01-29 | -42.19 | $13.93 | 137800 |
| 2026-01-28 | -57.81 | $13.83 | 118500 |
| 2026-01-27 | -43.75 | $13.92 | 144800 |
| 2026-01-26 | -65.63 | $13.78 | 222150 |
| 2026-01-23 | -63.49 | $13.80 | 180414 |
| 2026-01-22 | -49.21 | $13.89 | 217600 |
| 2026-01-21 | -38.10 | $13.96 | 151000 |
| 2026-01-20 | -58.73 | $13.83 | 241265 |
| 2026-01-16 | -20.63 | $14.07 | 162500 |
| 2026-01-15 | -3.17 | $14.18 | 216300 |
| 2026-01-14 | -14.55 | $14.04 | 140163 |
| 2026-01-13 | -45.45 | $13.87 | 178312 |
| 2026-01-12 | -36.36 | $13.92 | 144800 |
| 2026-01-09 | -34.55 | $13.93 | 119049 |
| 2026-01-08 | -25.45 | $13.98 | 187570 |
| 2026-01-07 | -69.09 | $13.74 | 187037 |
| 2026-01-06 | -38.18 | $13.91 | 191631 |
| 2026-01-05 | -23.64 | $13.99 | 205745 |
| 2026-01-02 | -26.00 | $13.94 | 203768 |
| 2025-12-31 | -20.00 | $13.97 | 168476 |
| 2025-12-30 | -46.00 | $13.84 | 146200 |
| 2025-12-29 | -68.00 | $13.73 | 136632 |
| 2025-12-26 | -40.00 | $13.87 | 103100 |
| 2025-12-24 | -78.00 | $13.68 | 76700 |
| 2025-12-23 | -100.00 | $13.57 | 160980 |
| 2025-12-22 | -70.21 | $13.74 | 205335 |
| 2025-12-19 | -35.19 | $13.88 | 254803 |
| 2025-12-18 | -12.96 | $14.00 | 177309 |
| 2025-12-17 | -22.22 | $13.95 | 204405 |
| 2025-12-16 | -16.36 | $13.98 | 102237 |
| 2025-12-15 | -32.73 | $13.89 | 141064 |
| 2025-12-12 | -20.00 | $13.96 | 114349 |
| 2025-12-11 | -21.82 | $13.95 | 130800 |
| 2025-12-10 | -9.09 | $14.02 | 116501 |
| 2025-12-09 | -13.21 | $13.98 | 156600 |
| 2025-12-08 | -24.53 | $13.92 | 135300 |
| 2025-12-05 | -20.75 | $13.94 | 106812 |
| 2025-12-04 | -13.46 | $13.97 | 128136 |
| 2025-12-03 | -19.23 | $13.94 | 102217 |
| 2025-12-02 | -3.85 | $14.02 | 178700 |
| 2025-12-01 | -28.85 | $13.89 | 119599 |
| 2025-11-28 | -3.85 | $14.02 | 82700 |
| 2025-11-26 | -13.46 | $13.97 | 164842 |
| 2025-11-25 | -25.40 | $13.99 | 161716 |
| 2025-11-24 | -57.14 | $13.79 | 92286 |
| 2025-11-21 | -73.02 | $13.69 | 100956 |
| 2025-11-20 | -85.71 | $13.61 | 96200 |
| 2025-11-19 | -90.48 | $13.58 | 137501 |
| 2025-11-18 | -79.37 | $13.65 | 88589 |
| 2025-11-17 | -100.00 | $13.55 | 169000 |
| 2025-11-14 | -64.41 | $13.77 | 102934 |
| 2025-11-13 | -52.54 | $13.84 | 88800 |
| 2025-11-12 | -28.81 | $13.98 | 177933 |
| 2025-11-11 | -45.76 | $13.88 | 95750 |
| 2025-11-10 | -36.49 | $13.88 | 101572 |
| 2025-11-07 | -17.78 | $13.99 | 101949 |
| 2025-11-06 | -25.25 | $13.90 | 108500 |
| 2025-11-05 | -30.30 | $13.85 | 116843 |
| 2025-11-04 | -36.36 | $13.79 | 104150 |
| 2025-11-03 | -33.33 | $13.82 | 137053 |
| 2025-10-31 | -33.33 | $13.82 | 157547 |
| 2025-10-30 | -32.32 | $13.83 | 122643 |
| 2025-10-29 | -23.23 | $13.92 | 173823 |
| 2025-10-28 | -5.05 | $14.10 | 232379 |
| 2025-10-27 | -10.99 | $13.97 | 128100 |
| 2025-10-24 | -12.09 | $13.96 | 138025 |
| 2025-10-23 | -3.30 | $14.04 | 114573 |
| 2025-10-22 | -9.89 | $13.98 | 96104 |
| 2025-10-21 | -4.40 | $14.03 | 107834 |
| 2025-10-20 | -13.19 | $13.95 | 120255 |
| 2025-10-17 | -18.68 | $13.90 | 135053 |
| 2025-10-16 | -33.68 | $13.79 | 160546 |
| 2025-10-15 | -11.58 | $14.00 | 145739 |
| 2025-10-14 | -21.21 | $13.94 | 205498 |
| 2025-10-13 | -50.00 | $13.66 | 194405 |
| 2025-10-10 | -96.77 | $13.20 | 141279 |
| 2025-10-09 | -91.35 | $13.45 | 181741 |
| 2025-10-08 | -76.47 | $13.62 | 150900 |
| 2025-10-07 | -93.14 | $13.45 | 245704 |
| 2025-10-06 | -77.46 | $13.85 | 169966 |
| 2025-10-03 | -63.38 | $13.95 | 130843 |
| 2025-10-02 | -60.56 | $13.97 | 119700 |
| 2025-10-01 | -66.20 | $13.93 | 154277 |
| 2025-09-30 | -82.86 | $13.82 | 203539 |
| 2025-09-29 | -87.14 | $13.79 | 253000 |
| 2025-09-26 | -87.14 | $13.79 | 126460 |
| 2025-09-25 | -81.43 | $13.83 | 151048 |
| 2025-09-24 | -98.36 | $13.80 | 207032 |
| 2025-09-23 | -84.91 | $13.95 | 158006 |
| 2025-09-22 | -90.57 | $13.92 | 201836 |
| 2025-09-19 | -64.58 | $14.09 | 365409 |
| 2025-09-18 | -81.25 | $14.01 | 178530 |
| 2025-09-17 | -87.50 | $13.98 | 253335 |
| 2025-09-16 | -75.00 | $14.04 | 269209 |
| 2025-09-15 | -68.75 | $14.07 | 304137 |
| 2025-09-12 | -46.55 | $14.23 | 133900 |
| 2025-09-11 | -36.67 | $14.30 | 156100 |
| 2025-09-10 | -53.85 | $14.22 | 95200 |
| 2025-09-09 | -61.54 | $14.17 | 151000 |
| 2025-09-08 | -61.54 | $14.17 | 99200 |
| 2025-09-05 | -55.38 | $14.21 | 131366 |
| 2025-09-04 | -66.15 | $14.14 | 191234 |
| 2025-09-03 | -68.06 | $14.08 | 127689 |
| 2025-09-02 | -53.41 | $14.10 | 121581 |
| 2025-08-29 | -45.45 | $14.17 | 138222 |
| 2025-08-28 | -51.65 | $14.10 | 142236 |
| 2025-08-27 | -60.44 | $14.02 | 167000 |
| 2025-08-26 | -58.24 | $14.04 | 111929 |
| 2025-08-25 | -64.84 | $13.98 | 142700 |
| 2025-08-22 | -59.34 | $14.03 | 132043 |
| 2025-08-21 | -54.95 | $14.07 | 98089 |
| 2025-08-20 | -59.34 | $14.03 | 228751 |
| 2025-08-19 | -39.56 | $14.21 | 287638 |
| 2025-08-18 | -32.97 | $14.27 | 84431 |
| 2025-08-15 | -26.37 | $14.33 | 61616 |
| 2025-08-14 | -12.09 | $14.46 | 79000 |
| 2025-08-13 | -4.40 | $14.53 | 178022 |
| 2025-08-12 | -31.51 | $14.16 | 136917 |
| 2025-08-11 | -8.96 | $14.27 | 71200 |
| 2025-08-08 | -7.46 | $14.28 | 149800 |
| 2025-08-07 | -50.75 | $13.99 | 65718 |
| 2025-08-06 | -49.25 | $14.00 | 64699 |
| 2025-08-05 | -70.15 | $13.86 | 113600 |
| 2025-08-04 | -65.67 | $13.89 | 75640 |
| 2025-08-01 | -69.86 | $13.88 | 189778 |
| 2025-07-31 | -87.72 | $13.89 | 145507 |
| 2025-07-30 | -73.68 | $13.97 | 257500 |
| 2025-07-29 | -52.63 | $14.09 | 274135 |
| 2025-07-28 | -87.50 | $13.90 | 114700 |
| 2025-07-25 | -66.07 | $14.02 | 123223 |
| 2025-07-24 | -58.93 | $14.06 | 116300 |
| 2025-07-23 | -33.93 | $14.20 | 140370 |
| 2025-07-22 | -55.36 | $14.08 | 103062 |
| 2025-07-21 | -78.57 | $13.95 | 170339 |
| 2025-07-18 | -53.70 | $14.10 | 120200 |
| 2025-07-17 | -24.07 | $14.26 | 228947 |
| 2025-07-16 | -31.48 | $14.22 | 99223 |
| 2025-07-15 | -61.54 | $14.10 | 131435 |
| 2025-07-14 | -58.46 | $14.12 | 189323 |
| 2025-07-11 | -61.54 | $14.10 | 110356 |
| 2025-07-10 | -56.92 | $14.13 | 151245 |
| 2025-07-09 | -60.00 | $14.11 | 111456 |
| 2025-07-08 | -63.08 | $14.09 | 111932 |
| 2025-07-07 | -46.15 | $14.20 | 141993 |
| 2025-07-03 | -27.69 | $14.32 | 81426 |
| 2025-07-02 | -55.68 | $14.24 | 111836 |
| 2025-07-01 | -79.19 | $14.16 | 160200 |
| 2025-06-30 | -71.81 | $14.27 | 226338 |
| 2025-06-27 | -84.56 | $14.08 | 126045 |
| 2025-06-26 | -82.55 | $14.11 | 112057 |
| 2025-06-25 | -87.92 | $14.03 | 91103 |
| 2025-06-24 | -93.29 | $13.95 | 89108 |
| 2025-06-23 | -90.60 | $13.99 | 132019 |
| 2025-06-20 | -87.59 | $14.07 | 290575 |
| 2025-06-18 | -88.28 | $14.06 | 173953 |
| 2025-06-17 | -88.97 | $14.05 | 201100 |
| 2025-06-16 | -82.07 | $14.15 | 157000 |
| 2025-06-13 | -83.45 | $14.13 | 251700 |
| 2025-06-12 | -77.24 | $14.22 | 252516 |
| 2025-06-11 | -99.31 | $13.90 | 84000 |
| 2025-06-10 | -93.79 | $13.98 | 93322 |
| 2025-06-09 | -92.52 | $13.98 | 151542 |
| 2025-06-06 | -87.20 | $13.91 | 160162 |
| 2025-06-05 | -75.61 | $14.10 | 266860 |
| 2025-06-04 | -57.93 | $14.39 | 308765 |
| 2025-06-03 | -8.98 | $15.19 | 350600 |
| 2025-06-02 | -3.64 | $15.26 | 229007 |
| 2025-05-30 | -12.66 | $15.05 | 241100 |
| 2025-05-29 | 0.00 | $15.12 | 153986 |
| 2025-05-28 | -6.90 | $14.90 | 141122 |
| 2025-05-27 | -4.83 | $14.93 | 212632 |
| 2025-05-23 | -22.07 | $14.68 | 70143 |
| 2025-05-22 | -26.21 | $14.62 | 100148 |
| 2025-05-21 | -23.45 | $14.66 | 208900 |
| 2025-05-20 | -4.67 | $14.93 | 204718 |
| 2025-05-19 | -0.60 | $14.91 | 159900 |
| 2025-05-16 | -0.68 | $14.70 | 154342 |
| 2025-05-15 | -11.43 | $14.49 | 141527 |
| 2025-05-14 | -25.00 | $14.30 | 181896 |
| 2025-05-13 | -13.98 | $14.05 | 136811 |
| 2025-05-12 | -7.37 | $14.04 | 151301 |
| 2025-05-09 | -22.22 | $13.75 | 61434 |
| 2025-05-08 | -20.24 | $13.73 | 82222 |
| 2025-05-07 | -12.40 | $13.77 | 70022 |
| 2025-05-06 | -10.33 | $13.82 | 112445 |
| 2025-05-05 | -11.32 | $13.77 | 98904 |
| 2025-05-02 | -3.02 | $13.99 | 117024 |
| 2025-05-01 | -16.98 | $13.62 | 101453 |
| 2025-04-30 | -12.08 | $13.75 | 129415 |
| 2025-04-29 | -6.42 | $13.90 | 106158 |
| 2025-04-28 | -4.53 | $13.95 | 82800 |
| 2025-04-25 | -2.30 | $13.97 | 84600 |
| 2025-04-24 | -5.36 | $13.89 | 102661 |
| 2025-04-23 | -15.33 | $13.63 | 79900 |
| 2025-04-22 | -22.61 | $13.44 | 127900 |
| 2025-04-21 | -18.39 | $13.55 | 133046 |
| 2025-04-17 | -5.36 | $13.89 | 152200 |
| 2025-04-16 | -3.81 | $13.69 | 115079 |
| 2025-04-15 | -2.97 | $13.71 | 176672 |
| 2025-04-14 | -9.73 | $13.46 | 144922 |
| 2025-04-11 | -19.03 | $13.25 | 159289 |
| 2025-04-10 | -43.36 | $12.70 | 185522 |
| 2025-04-09 | -27.43 | $13.06 | 315009 |
| 2025-04-08 | -84.51 | $11.77 | 220384 |
| 2025-04-07 | -78.76 | $11.90 | 332000 |
| 2025-04-04 | -94.07 | $12.41 | 307330 |
| 2025-04-03 | -61.29 | $13.30 | 143159 |
| 2025-04-02 | -24.19 | $13.53 | 80523 |
| 2025-04-01 | -35.48 | $13.46 | 133669 |
| 2025-03-31 | -51.61 | $13.36 | 156542 |
| 2025-03-28 | -43.16 | $13.60 | 82123 |
| 2025-03-27 | -41.05 | $13.62 | 51921 |
| 2025-03-26 | -49.47 | $13.54 | 112700 |
| 2025-03-25 | -40.00 | $13.63 | 88109 |
| 2025-03-24 | -55.79 | $13.48 | 84500 |
| 2025-03-21 | -64.21 | $13.40 | 287000 |
| 2025-03-20 | -46.32 | $13.57 | 68813 |
| 2025-03-19 | -54.74 | $13.49 | 87500 |
| 2025-03-18 | -45.26 | $13.58 | 149620 |
| 2025-03-17 | -55.79 | $13.48 | 143225 |
| 2025-03-14 | -86.32 | $13.19 | 141400 |
| 2025-03-13 | -97.89 | $13.08 | 91200 |
| 2025-03-12 | -84.21 | $13.21 | 127909 |
| 2025-03-11 | -97.89 | $13.08 | 173701 |
| 2025-03-10 | -74.36 | $13.43 | 86829 |
| 2025-03-07 | -65.38 | $13.50 | 116695 |
| 2025-03-06 | -91.03 | $13.30 | 83600 |
| 2025-03-05 | -79.49 | $13.39 | 153137 |
| 2025-03-04 | -69.33 | $13.49 | 73427 |
| 2025-03-03 | -40.51 | $13.69 | 116849 |
| 2025-02-28 | -19.23 | $13.85 | 138484 |
| 2025-02-27 | -46.91 | $13.62 | 89308 |
| 2025-02-26 | -50.00 | $13.55 | 77618 |
| 2025-02-25 | -37.78 | $13.66 | 122900 |
| 2025-02-24 | -46.67 | $13.58 | 125716 |
| 2025-02-21 | -41.11 | $13.63 | 92348 |
| 2025-02-20 | -25.56 | $13.77 | 129100 |
| 2025-02-19 | -22.22 | $13.80 | 117233 |
| 2025-02-18 | -6.67 | $13.94 | 195479 |
| 2025-02-14 | -3.33 | $13.97 | 129509 |
| 2025-02-13 | -9.76 | $13.84 | 206243 |
| 2025-02-12 | -46.48 | $13.31 | 114659 |
| 2025-02-11 | -16.16 | $13.48 | 70934 |
| 2025-02-10 | -10.91 | $13.52 | 67805 |
| 2025-02-07 | -7.27 | $13.56 | 75725 |
| 2025-02-06 | -6.60 | $13.53 | 81770 |
| 2025-02-05 | -0.94 | $13.59 | 133342 |
| 2025-02-04 | -10.48 | $13.48 | 60124 |
| 2025-02-03 | -21.90 | $13.36 | 104434 |
| 2025-01-31 | -7.62 | $13.51 | 152281 |
| 2025-01-30 | -20.19 | $13.37 | 140307 |
| 2025-01-29 | -37.50 | $13.19 | 97543 |
| 2025-01-28 | -22.12 | $13.35 | 96254 |
| 2025-01-27 | -3.85 | $13.54 | 169277 |
| 2025-01-24 | -7.78 | $13.37 | 111922 |
| 2025-01-23 | -7.69 | $13.38 | 95828 |
| 2025-01-22 | -15.05 | $13.33 | 95629 |
| 2025-01-21 | -10.75 | $13.37 | 108700 |
| 2025-01-17 | -23.66 | $13.25 | 140533 |
| 2025-01-16 | -20.43 | $13.28 | 80405 |
| 2025-01-15 | -40.59 | $13.14 | 102104 |
| 2025-01-14 | -63.30 | $12.94 | 83930 |
| 2025-01-13 | -91.13 | $12.65 | 155530 |
| 2025-01-10 | -96.58 | $12.72 | 217500 |
| 2025-01-08 | -86.49 | $12.96 | 105069 |
| 2025-01-07 | -80.18 | $13.03 | 107945 |
| 2025-01-06 | -72.07 | $13.12 | 115730 |
| 2025-01-03 | -55.86 | $13.30 | 135401 |
| 2025-01-02 | -61.26 | $13.24 | 182315 |
| 2024-12-31 | -60.36 | $13.25 | 134727 |
| 2024-12-30 | -60.36 | $13.25 | 131986 |
| 2024-12-27 | -68.47 | $13.16 | 87711 |
| 2024-12-26 | -71.17 | $13.13 | 125200 |
| 2024-12-24 | -72.07 | $13.12 | 65748 |
| 2024-12-23 | -71.17 | $13.13 | 148943 |
| 2024-12-20 | -45.54 | $13.46 | 290646 |
| 2024-12-19 | -83.17 | $13.08 | 119100 |
| 2024-12-18 | -99.01 | $12.92 | 124919 |
| 2024-12-17 | -91.76 | $13.14 | 140500 |
| 2024-12-16 | -94.59 | $13.24 | 188522 |
| 2024-12-13 | -52.70 | $13.55 | 95253 |
| 2024-12-12 | -47.30 | $13.59 | 78803 |
| 2024-12-11 | -20.27 | $13.79 | 189844 |
| 2024-12-10 | -17.57 | $13.81 | 76600 |
| 2024-12-09 | -17.57 | $13.81 | 85021 |
| 2024-12-06 | -26.58 | $13.73 | 97702 |
| 2024-12-05 | -40.51 | $13.62 | 109535 |
| 2024-12-04 | -35.44 | $13.66 | 76952 |
| 2024-12-03 | -40.51 | $13.62 | 122800 |
| 2024-12-02 | -21.35 | $13.75 | 189500 |
| 2024-11-29 | -31.46 | $13.66 | 124101 |
| 2024-11-27 | -47.19 | $13.52 | 95008 |
| 2024-11-26 | -61.80 | $13.39 | 94089 |
| 2024-11-25 | -70.79 | $13.31 | 142330 |
| 2024-11-22 | -69.81 | $13.37 | 134400 |
| 2024-11-21 | -57.55 | $13.50 | 132938 |
| 2024-11-20 | -59.43 | $13.48 | 104010 |
| 2024-11-19 | -38.68 | $13.70 | 147742 |
| 2024-11-18 | -32.08 | $13.77 | 179889 |
| 2024-11-15 | -30.83 | $13.88 | 87252 |
| 2024-11-14 | -49.59 | $13.67 | 105718 |
| 2024-11-13 | -47.58 | $13.70 | 117209 |
| 2024-11-12 | -62.20 | $13.53 | 83216 |
| 2024-11-11 | -64.39 | $13.52 | 163305 |
| 2024-11-08 | -74.24 | $13.39 | 262435 |
| 2024-11-07 | -43.18 | $13.80 | 139503 |
| 2024-11-06 | -57.58 | $13.61 | 113309 |
| 2024-11-05 | -73.48 | $13.40 | 61618 |
| 2024-11-04 | -90.91 | $13.17 | 175450 |
| 2024-11-01 | -81.48 | $13.49 | 155843 |
| 2024-10-31 | -67.59 | $13.64 | 154265 |
| 2024-10-30 | -69.48 | $13.76 | 88154 |
| 2024-10-29 | -72.44 | $13.72 | 124315 |
| 2024-10-28 | -55.13 | $13.99 | 87964 |
| 2024-10-25 | -52.56 | $14.03 | 67669 |
| 2024-10-24 | -49.36 | $14.08 | 81300 |
| 2024-10-23 | -59.62 | $13.92 | 85600 |
| 2024-10-22 | -56.41 | $13.97 | 110224 |
| 2024-10-21 | -42.95 | $14.18 | 167421 |
| 2024-10-18 | -40.38 | $14.22 | 122125 |
| 2024-10-17 | -42.31 | $14.19 | 140705 |
| 2024-10-16 | -42.95 | $14.18 | 184200 |
| 2024-10-15 | -43.98 | $14.12 | 336800 |
| 2024-10-14 | -48.65 | $13.95 | 340600 |
| 2024-10-11 | -62.23 | $13.68 | 128700 |
| 2024-10-10 | -60.19 | $13.55 | 84083 |
| 2024-10-09 | -57.53 | $13.59 | 178337 |
| 2024-10-08 | -60.26 | $13.44 | 133138 |
| 2024-10-07 | -61.09 | $13.39 | 313060 |
| 2024-10-04 | -41.00 | $13.87 | 308017 |
| 2024-10-03 | -1.67 | $14.81 | 247445 |
| 2024-10-02 | -14.23 | $14.51 | 355032 |
| 2024-10-01 | -4.78 | $14.65 | 406320 |
| 2024-09-30 | -6.13 | $14.45 | 339110 |
| 2024-09-27 | -2.69 | $14.27 | 248198 |
| 2024-09-26 | -0.60 | $14.13 | 147918 |
| 2024-09-25 | 0.00 | $14.00 | 166800 |
| 2024-09-24 | -2.16 | $13.82 | 179200 |
| 2024-09-23 | -6.72 | $13.71 | 193109 |
| 2024-09-20 | -22.90 | $13.47 | 283207 |
| 2024-09-19 | -7.87 | $13.63 | 202937 |
| 2024-09-18 | -15.38 | $13.45 | 498900 |
| 2024-09-17 | -62.50 | $13.00 | 147600 |
| 2024-09-16 | -58.33 | $13.06 | 175740 |
| 2024-09-13 | -70.83 | $12.88 | 103806 |
| 2024-09-12 | -83.33 | $12.70 | 92333 |
| 2024-09-11 | -88.19 | $12.63 | 72937 |
| 2024-09-10 | -91.67 | $12.58 | 134015 |
| 2024-09-09 | -100.00 | $12.51 | 124552 |
| 2024-09-06 | -100.00 | $12.51 | 152600 |
| 2024-09-05 | -95.35 | $12.67 | 191722 |
| 2024-09-04 | -76.26 | $12.84 | 121778 |
| 2024-09-03 | -71.22 | $12.91 | 151053 |
| 2024-08-30 | -71.22 | $12.91 | 167513 |
| 2024-08-29 | -77.46 | $12.83 | 123400 |
| 2024-08-28 | -82.58 | $12.78 | 114256 |
| 2024-08-27 | -81.50 | $12.83 | 95246 |
| 2024-08-26 | -84.39 | $12.78 | 230696 |
| 2024-08-23 | -79.77 | $12.86 | 220720 |
| 2024-08-22 | -75.14 | $12.94 | 186990 |
| 2024-08-21 | -53.76 | $13.31 | 118200 |
| 2024-08-20 | -46.24 | $13.44 | 219000 |
| 2024-08-19 | -50.29 | $13.37 | 126603 |
| 2024-08-16 | -50.29 | $13.37 | 94429 |
| 2024-08-15 | -61.85 | $13.17 | 60800 |
| 2024-08-14 | -77.47 | $12.92 | 121931 |
| 2024-08-13 | -78.02 | $12.91 | 100000 |
| 2024-08-12 | -74.32 | $12.98 | 110911 |
| 2024-08-09 | -78.69 | $12.90 | 113379 |
| 2024-08-08 | -87.98 | $12.73 | 140488 |
| 2024-08-07 | -94.54 | $12.61 | 224100 |
| 2024-08-06 | -98.34 | $12.56 | 426702 |
| 2024-08-05 | -81.56 | $13.19 | 300400 |
| 2024-08-02 | -98.39 | $13.73 | 206300 |
| 2024-08-01 | -75.51 | $13.97 | 117647 |
| 2024-07-31 | -65.31 | $14.02 | 106795 |
| 2024-07-30 | -38.78 | $14.15 | 84745 |
| 2024-07-29 | -63.27 | $14.03 | 110236 |
| 2024-07-26 | -40.82 | $14.14 | 61308 |
| 2024-07-25 | -69.23 | $13.98 | 78300 |
| 2024-07-24 | -83.02 | $13.90 | 68033 |
| 2024-07-23 | -67.92 | $13.98 | 86063 |
| 2024-07-22 | -50.94 | $14.07 | 121221 |
| 2024-07-19 | -50.00 | $14.00 | 58013 |
| 2024-07-18 | -35.29 | $14.10 | 90700 |
| 2024-07-17 | -20.59 | $14.20 | 74642 |
| 2024-07-16 | -16.18 | $14.23 | 63655 |
| 2024-07-15 | -20.90 | $14.19 | 113741 |
| 2024-07-12 | -10.45 | $14.26 | 139170 |
| 2024-07-11 | -40.30 | $14.06 | 88854 |
| 2024-07-10 | -35.82 | $14.09 | 70933 |
| 2024-07-09 | -61.19 | $13.92 | 79968 |
| 2024-07-08 | -40.30 | $14.06 | 84366 |
| 2024-07-05 | -41.79 | $14.05 | 92167 |
| 2024-07-03 | -28.36 | $14.14 | 42747 |
| 2024-07-02 | -50.75 | $13.99 | 85434 |
| 2024-07-01 | -40.30 | $14.06 | 108068 |
| 2024-06-28 | -52.24 | $13.98 | 152214 |
| 2024-06-27 | -36.36 | $14.08 | 68400 |
| 2024-06-26 | -65.15 | $13.89 | 76400 |
| 2024-06-25 | -50.00 | $13.99 | 81539 |
| 2024-06-24 | -40.91 | $14.05 | 107810 |
| 2024-06-21 | -66.67 | $13.88 | 249600 |
| 2024-06-20 | -90.91 | $13.72 | 162947 |
| 2024-06-18 | -73.85 | $13.84 | 104272 |
| 2024-06-17 | -47.69 | $14.01 | 127918 |
| 2024-06-14 | -43.08 | $14.04 | 113072 |
| 2024-06-13 | -56.92 | $13.95 | 94052 |
| 2024-06-12 | -45.21 | $14.07 | 66210 |
| 2024-06-11 | -49.32 | $14.04 | 114674 |
| 2024-06-10 | -23.38 | $14.26 | 81632 |
| 2024-06-07 | -22.08 | $14.27 | 109631 |
| 2024-06-06 | -50.00 | $14.11 | 110758 |
| 2024-06-05 | -47.73 | $14.13 | 93800 |
| 2024-06-04 | -68.18 | $13.95 | 81951 |
| 2024-06-03 | -50.00 | $14.11 | 95100 |
| 2024-05-31 | -59.09 | $14.03 | 117400 |
| 2024-05-30 | -68.18 | $13.95 | 92139 |
| 2024-05-29 | -76.14 | $13.88 | 44524 |
| 2024-05-28 | -76.14 | $13.88 | 106100 |
| 2024-05-24 | -77.27 | $13.87 | 120019 |
| 2024-05-23 | -95.45 | $13.71 | 122586 |
| 2024-05-22 | -82.43 | $13.94 | 172675 |
| 2024-05-21 | -94.23 | $14.06 | 78408 |
| 2024-05-20 | -77.55 | $14.17 | 95883 |
| 2024-05-17 | -78.18 | $14.12 | 71471 |
| 2024-05-16 | -55.38 | $14.19 | 67660 |
| 2024-05-15 | -45.95 | $14.21 | 113513 |
| 2024-05-14 | -28.38 | $14.34 | 55163 |
| 2024-05-13 | -37.33 | $14.27 | 98854 |
| 2024-05-10 | -44.00 | $14.22 | 93682 |
| 2024-05-09 | -61.33 | $14.09 | 169450 |
| 2024-05-08 | -38.98 | $14.16 | 75421 |
| 2024-05-07 | -11.86 | $14.32 | 101209 |
| 2024-05-06 | -7.14 | $14.32 | 80600 |
| 2024-05-03 | -8.77 | $14.30 | 49735 |
| 2024-05-02 | -22.81 | $14.22 | 49806 |
| 2024-05-01 | -18.33 | $14.24 | 88113 |
| 2024-04-30 | -1.79 | $14.30 | 87742 |
| 2024-04-29 | -16.67 | $14.20 | 72335 |
| 2024-04-26 | -18.52 | $14.19 | 104426 |
| 2024-04-25 | -39.68 | $14.13 | 75300 |
| 2024-04-24 | -38.10 | $14.14 | 53441 |
| 2024-04-23 | -25.40 | $14.22 | 82000 |
| 2024-04-22 | -26.98 | $14.21 | 93068 |
| 2024-04-19 | -53.97 | $14.04 | 111036 |
| 2024-04-18 | -65.63 | $13.96 | 78900 |
| 2024-04-17 | -65.15 | $13.95 | 86454 |
| 2024-04-16 | -86.36 | $13.81 | 101547 |
| 2024-04-15 | -77.27 | $13.87 | 103095 |
| 2024-04-12 | -68.18 | $13.93 | 112200 |
| 2024-04-11 | -50.00 | $14.05 | 124710 |
| 2024-04-10 | -39.39 | $14.12 | 155704 |
| 2024-04-09 | -66.67 | $13.94 | 65000 |
| 2024-04-08 | -80.30 | $13.85 | 81230 |
| 2024-04-05 | -78.79 | $13.86 | 81594 |
| 2024-04-04 | -90.91 | $13.78 | 98503 |
| 2024-04-03 | -56.79 | $13.92 | 86700 |
| 2024-04-02 | -66.67 | $13.84 | 157000 |
| 2024-04-01 | -43.21 | $14.03 | 140602 |
| 2024-03-28 | -18.52 | $14.23 | 160200 |
| 2024-03-27 | -17.14 | $14.15 | 146496 |
| 2024-03-26 | -44.29 | $13.96 | 89608 |
| 2024-03-25 | -61.43 | $13.84 | 118702 |
| 2024-03-22 | -74.42 | $13.79 | 126632 |
| 2024-03-21 | -56.98 | $13.94 | 92541 |
| 2024-03-20 | -74.58 | $13.87 | 95676 |
| 2024-03-19 | -72.03 | $13.90 | 148408 |
| 2024-03-18 | -66.95 | $13.96 | 82262 |
| 2024-03-15 | -70.34 | $13.92 | 143093 |
| 2024-03-14 | -77.97 | $13.83 | 117956 |
| 2024-03-13 | -48.31 | $14.18 | 78657 |
| 2024-03-12 | -53.39 | $14.12 | 94200 |
| 2024-03-11 | -62.71 | $14.01 | 121950 |
| 2024-03-08 | -58.47 | $14.06 | 106933 |
| 2024-03-07 | -65.38 | $13.90 | 106909 |
| 2024-03-06 | -64.14 | $13.82 | 89100 |
| 2024-03-05 | -77.24 | $13.63 | 95900 |
| 2024-03-04 | -73.79 | $13.68 | 136000 |
| 2024-03-01 | -68.28 | $13.76 | 147237 |
| 2024-02-29 | -68.28 | $13.76 | 214015 |
| 2024-02-28 | -60.00 | $13.88 | 163895 |
| 2024-02-27 | -39.74 | $14.21 | 100003 |
| 2024-02-26 | -40.40 | $14.20 | 105742 |
| 2024-02-23 | -35.10 | $14.28 | 99231 |
| 2024-02-22 | -29.80 | $14.36 | 734344 |
| 2024-02-21 | -11.26 | $14.64 | 675305 |
| 2024-02-20 | -42.38 | $14.17 | 161615 |
| 2024-02-16 | -20.53 | $14.50 | 772172 |
| 2024-02-15 | -37.75 | $14.24 | 465602 |
| 2024-02-14 | -63.58 | $13.85 | 152211 |
| 2024-02-13 | -72.19 | $13.72 | 169480 |
| 2024-02-12 | -56.49 | $13.97 | 154900 |
| 2024-02-09 | -62.99 | $13.87 | 228846 |
| 2024-02-08 | -79.22 | $13.62 | 167708 |
| 2024-02-07 | -88.31 | $13.48 | 414500 |
| 2024-02-06 | -88.50 | $13.96 | 122404 |
| 2024-02-05 | -83.19 | $14.02 | 146600 |
| 2024-02-02 | -80.73 | $14.08 | 183200 |
| 2024-02-01 | -79.82 | $14.09 | 329300 |
| 2024-01-31 | -67.90 | $14.41 | 321500 |
| 2024-01-30 | -29.67 | $14.69 | 171900 |
| 2024-01-29 | -25.27 | $14.73 | 255254 |
| 2024-01-26 | -51.65 | $14.49 | 121933 |
| 2024-01-25 | -54.95 | $14.46 | 132400 |
| 2024-01-24 | -56.04 | $14.45 | 147200 |
| 2024-01-23 | -53.85 | $14.47 | 172292 |
| 2024-01-22 | -52.69 | $14.47 | 149011 |
| 2024-01-19 | -49.46 | $14.50 | 148420 |
| 2024-01-18 | -52.69 | $14.47 | 165028 |
| 2024-01-17 | -46.24 | $14.53 | 197326 |
| 2024-01-16 | -31.18 | $14.67 | 190900 |
| 2024-01-12 | -22.58 | $14.75 | 197264 |
| 2024-01-11 | -18.18 | $14.76 | 178341 |
| 2024-01-10 | -17.27 | $14.77 | 149053 |
| 2024-01-09 | -10.00 | $14.85 | 127400 |
| 2024-01-08 | 0.00 | $14.96 | 195680 |
| 2024-01-05 | -7.87 | $14.82 | 129527 |
| 2024-01-04 | -8.53 | $14.81 | 267081 |
| 2024-01-03 | -11.58 | $14.41 | 175415 |
| 2024-01-02 | -26.92 | $14.24 | 163250 |
| 2023-12-29 | -35.58 | $14.15 | 228900 |
| 2023-12-28 | -34.86 | $14.19 | 175800 |
| 2023-12-27 | -42.52 | $14.21 | 226164 |
| 2023-12-26 | -37.88 | $14.30 | 221536 |
| 2023-12-22 | -50.74 | $14.15 | 159299 |
| 2023-12-21 | -56.62 | $14.07 | 157200 |
| 2023-12-20 | -55.15 | $14.09 | 156089 |
| 2023-12-19 | -41.91 | $14.27 | 285634 |
| 2023-12-18 | -41.91 | $14.27 | 228512 |
| 2023-12-15 | -30.15 | $14.43 | 376982 |
| 2023-12-14 | -39.71 | $14.30 | 227532 |
| 2023-12-13 | -33.58 | $14.39 | 337514 |
| 2023-12-12 | -63.50 | $13.98 | 115220 |
| 2023-12-11 | -62.04 | $14.00 | 149000 |
| 2023-12-08 | -46.72 | $14.21 | 182837 |
| 2023-12-07 | -54.01 | $14.11 | 261508 |
| 2023-12-06 | -87.59 | $13.65 | 152100 |
| 2023-12-05 | -81.02 | $13.74 | 211956 |
| 2023-12-04 | -74.45 | $13.83 | 253950 |
| 2023-12-01 | -67.16 | $14.47 | 349104 |
| 2023-11-30 | -40.44 | $14.37 | 248400 |
| 2023-11-29 | -30.26 | $14.46 | 307152 |
| 2023-11-28 | -14.10 | $14.70 | 637151 |
| 2023-11-27 | -10.61 | $14.73 | 135835 |
| 2023-11-24 | -5.00 | $14.83 | 108700 |
| 2023-11-22 | -10.42 | $14.72 | 128742 |
| 2023-11-21 | -12.50 | $14.66 | 152863 |
| 2023-11-20 | -7.56 | $14.75 | 134300 |
| 2023-11-17 | -6.37 | $14.75 | 169325 |
| 2023-11-16 | -6.37 | $14.75 | 143300 |
| 2023-11-15 | -5.24 | $14.78 | 132756 |
| 2023-11-14 | -8.24 | $14.70 | 164542 |
| 2023-11-13 | -13.11 | $14.57 | 96516 |
| 2023-11-10 | -15.36 | $14.51 | 79140 |
| 2023-11-09 | -15.73 | $14.50 | 106535 |
| 2023-11-08 | -12.36 | $14.59 | 133939 |
| 2023-11-07 | -19.85 | $14.39 | 216100 |
| 2023-11-06 | -7.49 | $14.72 | 224600 |
| 2023-11-03 | -2.25 | $14.86 | 296574 |
| 2023-11-02 | -2.38 | $14.30 | 408131 |
| 2023-11-01 | -3.25 | $13.74 | 195200 |
| 2023-10-31 | -20.69 | $13.40 | 242802 |
| 2023-10-30 | -3.13 | $13.38 | 168392 |
| 2023-10-27 | -16.00 | $13.19 | 157232 |
| 2023-10-26 | -1.77 | $13.25 | 175800 |
| 2023-10-25 | -24.75 | $12.90 | 198612 |
| 2023-10-24 | -10.47 | $12.91 | 238905 |
| 2023-10-23 | -85.71 | $12.25 | 78434 |
| 2023-10-20 | -68.83 | $12.38 | 80136 |
| 2023-10-19 | -55.84 | $12.48 | 67583 |
| 2023-10-18 | -33.77 | $12.65 | 105718 |
| 2023-10-17 | -20.48 | $12.80 | 108974 |
| 2023-10-16 | -39.00 | $12.75 | 139600 |
| 2023-10-13 | -55.00 | $12.59 | 71543 |
| 2023-10-12 | -54.00 | $12.60 | 122887 |
| 2023-10-11 | -44.00 | $12.70 | 109648 |
| 2023-10-10 | -56.00 | $12.58 | 79780 |
| 2023-10-09 | -46.00 | $12.68 | 69587 |
| 2023-10-06 | -53.00 | $12.61 | 75287 |
| 2023-10-05 | -60.00 | $12.54 | 106436 |
| 2023-10-04 | -66.00 | $12.48 | 95410 |
| 2023-10-03 | -67.00 | $12.47 | 206617 |
| 2023-10-02 | -75.81 | $12.67 | 149233 |
| 2023-09-29 | -64.52 | $12.74 | 123300 |
| 2023-09-28 | -56.45 | $12.79 | 67800 |
| 2023-09-27 | -70.97 | $12.70 | 60915 |
| 2023-09-26 | -83.87 | $12.62 | 69103 |
| 2023-09-25 | -61.29 | $12.76 | 56021 |
| 2023-09-22 | -64.52 | $12.74 | 57526 |
| 2023-09-21 | -74.19 | $12.68 | 99403 |
| 2023-09-20 | -45.31 | $12.85 | 86213 |
| 2023-09-19 | -22.86 | $12.98 | 100447 |
| 2023-09-18 | -16.67 | $12.99 | 97431 |
| 2023-09-15 | -18.18 | $12.98 | 134143 |
| 2023-09-14 | -14.52 | $12.97 | 44914 |
| 2023-09-13 | -33.87 | $12.85 | 91597 |
| 2023-09-12 | -45.16 | $12.78 | 71042 |
| 2023-09-11 | -61.29 | $12.68 | 76163 |
| 2023-09-08 | -71.83 | $12.64 | 85600 |
| 2023-09-07 | -83.75 | $12.57 | 69008 |
| 2023-09-06 | -83.51 | $12.60 | 131728 |
| 2023-09-05 | -50.52 | $12.92 | 160129 |
| 2023-09-01 | -44.55 | $13.00 | 129097 |
| 2023-08-31 | -59.22 | $12.86 | 125813 |
| 2023-08-30 | -67.83 | $12.81 | 61900 |
| 2023-08-29 | -73.04 | $12.75 | 87334 |
| 2023-08-28 | -84.40 | $12.66 | 97500 |
| 2023-08-25 | -85.82 | $12.64 | 100800 |
| 2023-08-24 | -85.11 | $12.65 | 93900 |
| 2023-08-23 | -85.11 | $12.65 | 118823 |
| 2023-08-22 | -95.04 | $12.51 | 182900 |
| 2023-08-21 | -89.83 | $12.79 | 122641 |
| 2023-08-18 | -89.83 | $12.79 | 113953 |
| 2023-08-17 | -95.76 | $12.72 | 111670 |
| 2023-08-16 | -98.11 | $12.81 | 61778 |
| 2023-08-15 | -98.17 | $12.81 | 104837 |
| 2023-08-14 | -90.00 | $12.98 | 92333 |
| 2023-08-11 | -94.00 | $12.94 | 254636 |
| 2023-08-10 | -97.56 | $13.08 | 76015 |
| 2023-08-09 | -93.75 | $13.13 | 137100 |
| 2023-08-08 | -70.67 | $13.35 | 94539 |
| 2023-08-07 | -73.97 | $13.34 | 77221 |
| 2023-08-04 | -78.38 | $13.30 | 53315 |
| 2023-08-03 | -84.81 | $13.21 | 109400 |
| 2023-08-02 | -42.42 | $13.46 | 139186 |
| 2023-08-01 | -33.33 | $13.55 | 114032 |
| 2023-07-31 | -22.22 | $13.66 | 169657 |
| 2023-07-28 | -28.28 | $13.60 | 124508 |
| 2023-07-27 | -22.22 | $13.64 | 98556 |
| 2023-07-26 | -18.49 | $13.66 | 94640 |
| 2023-07-25 | -26.56 | $13.54 | 405800 |
| 2023-07-24 | -29.01 | $13.50 | 93539 |
| 2023-07-21 | -31.11 | $13.46 | 73900 |
| 2023-07-20 | -36.30 | $13.39 | 127524 |
| 2023-07-19 | -14.07 | $13.69 | 146597 |
| 2023-07-18 | -7.20 | $13.69 | 121100 |
| 2023-07-17 | -8.33 | $13.63 | 138112 |
| 2023-07-14 | -7.08 | $13.58 | 97953 |
| 2023-07-13 | -0.97 | $13.55 | 85626 |
| 2023-07-12 | -6.19 | $13.44 | 78022 |
| 2023-07-11 | -11.96 | $13.34 | 114036 |
| 2023-07-10 | -14.13 | $13.32 | 81600 |
| 2023-07-07 | -33.70 | $13.14 | 76342 |
| 2023-07-06 | -41.30 | $13.07 | 111394 |
| 2023-07-05 | -28.26 | $13.19 | 81358 |
| 2023-07-03 | -30.43 | $13.17 | 90235 |
| 2023-06-30 | -44.57 | $13.04 | 151442 |
| 2023-06-29 | -56.52 | $12.93 | 52300 |
| 2023-06-28 | -70.65 | $12.80 | 69282 |
| 2023-06-27 | -77.17 | $12.74 | 78101 |
| 2023-06-26 | -83.70 | $12.68 | 71839 |
| 2023-06-23 | -91.30 | $12.61 | 118566 |
| 2023-06-22 | -92.59 | $12.70 | 122468 |
| 2023-06-21 | -72.84 | $12.86 | 115584 |
| 2023-06-20 | -58.02 | $12.98 | 96667 |
| 2023-06-16 | -44.44 | $13.09 | 360223 |
| 2023-06-15 | -13.58 | $13.34 | 115010 |
| 2023-06-14 | -39.51 | $13.13 | 91397 |
| 2023-06-13 | -20.99 | $13.28 | 102527 |
| 2023-06-12 | -25.33 | $13.20 | 161192 |
| 2023-06-09 | -58.93 | $12.87 | 73453 |
| 2023-06-08 | -46.51 | $13.10 | 54302 |
| 2023-06-07 | -51.72 | $13.06 | 83802 |
| 2023-06-06 | -75.76 | $12.88 | 50809 |
| 2023-06-05 | -81.08 | $12.85 | 115752 |
| 2023-06-02 | -81.08 | $12.85 | 136686 |
| 2023-06-01 | -61.26 | $13.07 | 133400 |
| 2023-05-31 | -83.78 | $12.82 | 131384 |
| 2023-05-30 | -66.93 | $13.06 | 100948 |
| 2023-05-26 | -70.87 | $13.01 | 90831 |
| 2023-05-25 | -87.40 | $12.80 | 86633 |
| 2023-05-24 | -92.24 | $12.84 | 63887 |
| 2023-05-23 | -81.74 | $12.97 | 76349 |
| 2023-05-22 | -73.91 | $13.06 | 92716 |
| 2023-05-19 | -70.43 | $13.10 | 68803 |
| 2023-05-18 | -72.17 | $13.08 | 82714 |
| 2023-05-17 | -77.39 | $13.02 | 76400 |
| 2023-05-16 | -95.65 | $12.81 | 96216 |
| 2023-05-15 | -77.39 | $13.02 | 92095 |
| 2023-05-12 | -91.30 | $12.86 | 97312 |
| 2023-05-11 | -92.04 | $12.87 | 171062 |
| 2023-05-10 | -53.49 | $13.45 | 82510 |
| 2023-05-09 | -69.77 | $13.31 | 103765 |
| 2023-05-08 | -44.19 | $13.53 | 76741 |
| 2023-05-05 | -36.00 | $13.55 | 113193 |
| 2023-05-04 | -74.04 | $13.14 | 105767 |
| 2023-05-03 | -56.73 | $13.32 | 92200 |
| 2023-05-02 | -33.65 | $13.56 | 268392 |
| 2023-05-01 | -1.94 | $13.88 | 110004 |
| 2023-04-28 | -6.00 | $13.81 | 122542 |
| 2023-04-27 | -21.11 | $13.58 | 84200 |
| 2023-04-26 | -41.11 | $13.40 | 92500 |
| 2023-04-25 | -45.56 | $13.36 | 56300 |
| 2023-04-24 | -40.00 | $13.41 | 56202 |
| 2023-04-21 | -40.59 | $13.36 | 72208 |
| 2023-04-20 | -43.14 | $13.33 | 116044 |
| 2023-04-19 | -13.73 | $13.63 | 94758 |
| 2023-04-18 | -8.00 | $13.67 | 101226 |
| 2023-04-17 | -4.39 | $13.69 | 86188 |
| 2023-04-14 | -8.57 | $13.56 | 64654 |
| 2023-04-13 | -3.00 | $13.57 | 83567 |
| 2023-04-12 | -23.53 | $13.25 | 70725 |
| 2023-04-11 | -34.12 | $13.16 | 101706 |
| 2023-04-10 | -30.60 | $13.04 | 53350 |
| 2023-04-06 | -28.36 | $13.07 | 84914 |
| 2023-04-05 | -50.27 | $13.02 | 85633 |
| 2023-04-04 | -43.17 | $13.15 | 55513 |
| 2023-04-03 | -39.34 | $13.22 | 113218 |
| 2023-03-31 | -37.70 | $13.25 | 104320 |
| 2023-03-30 | -43.72 | $13.14 | 73200 |
| 2023-03-29 | -40.98 | $13.19 | 97102 |
| 2023-03-28 | -53.27 | $13.04 | 34045 |
| 2023-03-27 | -55.28 | $13.00 | 85214 |
| 2023-03-24 | -56.78 | $12.97 | 118514 |
| 2023-03-23 | -62.81 | $12.85 | 118824 |
| 2023-03-22 | -62.31 | $12.86 | 76601 |
| 2023-03-21 | -55.78 | $12.99 | 177509 |
| 2023-03-20 | -67.84 | $12.75 | 156634 |
| 2023-03-17 | -65.83 | $12.79 | 229940 |
| 2023-03-16 | -53.27 | $13.04 | 293814 |
| 2023-03-15 | -54.27 | $13.02 | 215819 |
| 2023-03-14 | -54.27 | $13.02 | 138189 |
| 2023-03-13 | -76.19 | $12.61 | 314958 |
| 2023-03-10 | -94.54 | $12.48 | 359541 |
| 2023-03-09 | -94.62 | $13.37 | 163619 |
| 2023-03-08 | -47.22 | $13.91 | 125968 |
| 2023-03-07 | -84.72 | $13.64 | 79500 |
| 2023-03-06 | -81.94 | $13.66 | 204129 |
| 2023-03-03 | -80.65 | $13.71 | 95441 |
| 2023-03-02 | -77.45 | $13.76 | 171119 |
| 2023-03-01 | -62.14 | $13.91 | 204400 |
| 2023-02-28 | -48.54 | $14.05 | 190838 |
| 2023-02-27 | -50.91 | $13.99 | 148600 |
| 2023-02-24 | -59.09 | $13.90 | 113103 |
| 2023-02-23 | -56.03 | $13.90 | 94445 |
| 2023-02-22 | -59.52 | $13.80 | 62008 |
| 2023-02-21 | -61.11 | $13.78 | 102849 |
| 2023-02-17 | -37.30 | $14.08 | 121001 |
| 2023-02-16 | -50.79 | $13.91 | 83744 |
| 2023-02-15 | -43.65 | $14.00 | 126556 |
| 2023-02-14 | -44.44 | $13.99 | 153427 |
| 2023-02-13 | -38.89 | $14.06 | 147840 |
| 2023-02-10 | -38.89 | $14.06 | 92401 |
| 2023-02-09 | -48.41 | $13.94 | 95126 |
| 2023-02-08 | -37.96 | $14.03 | 83400 |
| 2023-02-07 | -26.62 | $14.14 | 97166 |
| 2023-02-06 | -39.35 | $13.94 | 104711 |
| 2023-02-03 | -31.40 | $14.01 | 139000 |
| 2023-02-02 | -6.29 | $14.44 | 313822 |
| 2023-02-01 | -28.68 | $13.72 | 290700 |
| 2023-01-31 | -37.98 | $13.60 | 109178 |
| 2023-01-30 | -46.21 | $13.48 | 94063 |
| 2023-01-27 | -31.39 | $13.66 | 114752 |
| 2023-01-26 | -43.88 | $13.48 | 60326 |
| 2023-01-25 | -49.65 | $13.38 | 90578 |
| 2023-01-24 | -44.06 | $13.46 | 82500 |
| 2023-01-23 | -32.50 | $13.57 | 96700 |
| 2023-01-20 | -39.38 | $13.46 | 55118 |
| 2023-01-19 | -45.63 | $13.36 | 104500 |
| 2023-01-18 | -22.50 | $13.73 | 120775 |
| 2023-01-17 | -12.90 | $13.84 | 181545 |
| 2023-01-13 | -1.57 | $13.74 | 80057 |
| 2023-01-12 | -4.13 | $13.65 | 110619 |
| 2023-01-11 | -24.79 | $13.40 | 104029 |
| 2023-01-10 | -52.89 | $13.06 | 71840 |
| 2023-01-09 | -52.07 | $13.07 | 54647 |
| 2023-01-06 | -61.16 | $12.96 | 75000 |
| 2023-01-05 | -74.38 | $12.80 | 56526 |
| 2023-01-04 | -53.72 | $13.05 | 72437 |
| 2023-01-03 | -69.33 | $12.95 | 80700 |
| 2022-12-30 | -74.85 | $12.91 | 108400 |
| 2022-12-29 | -78.57 | $12.94 | 87646 |
| 2022-12-28 | -89.52 | $12.71 | 101249 |
| 2022-12-27 | -90.00 | $12.70 | 131464 |
| 2022-12-23 | -83.33 | $12.84 | 95234 |
| 2022-12-22 | -90.48 | $12.69 | 68017 |
| 2022-12-21 | -88.84 | $12.76 | 86900 |
| 2022-12-20 | -95.15 | $12.63 | 102646 |
| 2022-12-19 | -95.31 | $12.76 | 98939 |
| 2022-12-16 | -93.13 | $13.10 | 165031 |
| 2022-12-15 | -90.45 | $13.17 | 160500 |
| 2022-12-14 | -79.73 | $13.41 | 99800 |
| 2022-12-13 | -68.92 | $13.57 | 136900 |
| 2022-12-12 | -83.78 | $13.35 | 78747 |
| 2022-12-09 | -75.00 | $13.48 | 100752 |
| 2022-12-08 | -77.03 | $13.45 | 76024 |
| 2022-12-07 | -79.05 | $13.42 | 103378 |
| 2022-12-06 | -98.55 | $13.28 | 106025 |
| 2022-12-05 | -95.73 | $13.52 | 172248 |
| 2022-12-02 | -55.66 | $14.05 | 169319 |
| 2022-12-01 | -44.83 | $14.12 | 244469 |
| 2022-11-30 | -43.62 | $13.99 | 119200 |
| 2022-11-29 | -36.00 | $14.01 | 80700 |
| 2022-11-28 | -32.95 | $14.06 | 140200 |
| 2022-11-25 | -19.55 | $14.29 | 236000 |
| 2022-11-23 | -31.02 | $14.06 | 87900 |
| 2022-11-22 | -33.69 | $14.01 | 67642 |
| 2022-11-21 | -28.96 | $14.00 | 83433 |
| 2022-11-18 | -32.60 | $13.90 | 87200 |
| 2022-11-17 | -29.96 | $13.90 | 122900 |
| 2022-11-16 | -26.91 | $13.97 | 129840 |
| 2022-11-15 | -30.12 | $13.89 | 115959 |
| 2022-11-14 | -34.54 | $13.78 | 143962 |
| 2022-11-11 | -22.89 | $14.07 | 146000 |
| 2022-11-10 | -19.28 | $14.16 | 105533 |
| 2022-11-09 | -21.30 | $13.95 | 175363 |
| 2022-11-08 | -15.74 | $14.13 | 146414 |
| 2022-11-07 | -4.26 | $14.32 | 269318 |
| 2022-11-04 | -6.62 | $13.94 | 144300 |
| 2022-11-03 | -4.69 | $13.84 | 146655 |
| 2022-11-02 | -11.02 | $13.66 | 257323 |
| 2022-11-01 | -16.75 | $12.99 | 91719 |
| 2022-10-31 | -21.47 | $12.90 | 126200 |
| 2022-10-28 | -6.25 | $13.05 | 93062 |
| 2022-10-27 | -21.59 | $12.78 | 80055 |
| 2022-10-26 | -9.58 | $12.91 | 95920 |
| 2022-10-25 | -5.19 | $12.86 | 106691 |
| 2022-10-24 | -27.92 | $12.51 | 74400 |
| 2022-10-21 | -38.96 | $12.34 | 54936 |
| 2022-10-20 | -48.89 | $12.32 | 91560 |
| 2022-10-19 | -60.00 | $12.32 | 93274 |
| 2022-10-18 | -55.60 | $12.51 | 105600 |
| 2022-10-17 | -64.52 | $12.39 | 104910 |
| 2022-10-14 | -70.25 | $12.23 | 82740 |
| 2022-10-13 | -75.99 | $12.07 | 158977 |
| 2022-10-12 | -83.39 | $11.97 | 351242 |
| 2022-10-11 | -87.00 | $11.87 | 408335 |
| 2022-10-10 | -95.65 | $11.88 | 79973 |
| 2022-10-07 | -88.48 | $12.08 | 269262 |
| 2022-10-06 | -84.44 | $12.19 | 281969 |
| 2022-10-05 | -65.93 | $12.69 | 125153 |
| 2022-10-04 | -57.04 | $12.93 | 245559 |
| 2022-10-03 | -82.59 | $12.24 | 130770 |
| 2022-09-30 | -87.78 | $12.10 | 158374 |
| 2022-09-29 | -93.12 | $11.96 | 187998 |
| 2022-09-28 | -80.74 | $12.57 | 166600 |
| 2022-09-27 | -95.20 | $12.22 | 163000 |
| 2022-09-26 | -92.19 | $12.30 | 234000 |
| 2022-09-23 | -92.27 | $12.83 | 191421 |
| 2022-09-22 | -97.48 | $13.26 | 111826 |
| 2022-09-21 | -96.85 | $13.62 | 81042 |
| 2022-09-20 | -94.50 | $13.87 | 61502 |
| 2022-09-19 | -83.94 | $14.03 | 59292 |
| 2022-09-16 | -86.74 | $14.05 | 114616 |
| 2022-09-15 | -97.70 | $13.99 | 51011 |
| 2022-09-14 | -98.32 | $13.98 | 61715 |
| 2022-09-13 | -99.47 | $14.00 | 57746 |
| 2022-09-12 | -82.80 | $14.32 | 71800 |
| 2022-09-09 | -84.95 | $14.28 | 45100 |
| 2022-09-08 | -87.10 | $14.24 | 55031 |
| 2022-09-07 | -88.71 | $14.21 | 69705 |
| 2022-09-06 | -96.77 | $14.06 | 58803 |
| 2022-09-02 | -97.84 | $14.05 | 52531 |
| 2022-09-01 | -94.59 | $14.11 | 70346 |
| 2022-08-31 | -91.46 | $14.36 | 58000 |
| 2022-08-30 | -95.73 | $14.29 | 53400 |
| 2022-08-29 | -90.48 | $14.53 | 82529 |
| 2022-08-26 | -98.47 | $14.57 | 65548 |
| 2022-08-25 | -97.54 | $14.67 | 46134 |
| 2022-08-24 | -93.44 | $14.72 | 65440 |
| 2022-08-23 | -91.80 | $14.74 | 91700 |
| 2022-08-22 | -77.31 | $14.77 | 116605 |
| 2022-08-19 | -35.92 | $15.35 | 102047 |
| 2022-08-18 | -16.90 | $15.62 | 75609 |
| 2022-08-17 | -26.06 | $15.49 | 83800 |
| 2022-08-16 | -6.34 | $15.77 | 80304 |
| 2022-08-15 | -6.47 | $15.74 | 90920 |
| 2022-08-12 | -5.67 | $15.75 | 162621 |
| 2022-08-11 | -14.71 | $15.29 | 90389 |
| 2022-08-10 | -6.67 | $15.36 | 74301 |
| 2022-08-09 | -16.00 | $15.22 | 70100 |
| 2022-08-08 | -27.33 | $15.05 | 86700 |
| 2022-08-05 | -32.00 | $14.98 | 82002 |
| 2022-08-04 | -24.67 | $15.09 | 104576 |
| 2022-08-03 | -17.27 | $14.87 | 107200 |
| 2022-08-02 | -29.09 | $14.74 | 91468 |
| 2022-08-01 | -22.22 | $14.80 | 94821 |
| 2022-07-29 | -22.41 | $14.79 | 129442 |
| 2022-07-28 | -4.17 | $14.90 | 82645 |
| 2022-07-27 | -6.09 | $14.83 | 85600 |
| 2022-07-26 | -26.09 | $14.60 | 27506 |
| 2022-07-25 | -33.91 | $14.51 | 80832 |
| 2022-07-22 | -21.12 | $14.56 | 80025 |
| 2022-07-21 | -13.29 | $14.67 | 48637 |
| 2022-07-20 | -9.04 | $14.74 | 82283 |
| 2022-07-19 | -4.00 | $14.77 | 85943 |
| 2022-07-18 | -12.44 | $14.46 | 82175 |
| 2022-07-15 | -12.99 | $14.40 | 84544 |
| 2022-07-14 | -22.51 | $14.18 | 73800 |
| 2022-07-13 | -15.15 | $14.35 | 51546 |
| 2022-07-12 | -16.02 | $14.33 | 53300 |
| 2022-07-11 | -13.42 | $14.39 | 68215 |
| 2022-07-08 | -1.73 | $14.66 | 87800 |
| 2022-07-07 | -16.00 | $14.49 | 76800 |
| 2022-07-06 | -31.62 | $14.12 | 97857 |
| 2022-07-05 | -25.30 | $14.28 | 159338 |
| 2022-07-01 | -26.06 | $14.49 | 182314 |
| 2022-06-30 | -44.22 | $14.08 | 125200 |
| 2022-06-29 | -50.97 | $13.90 | 106100 |
| 2022-06-28 | -46.43 | $14.04 | 147300 |
| 2022-06-27 | -47.08 | $14.02 | 114246 |
| 2022-06-24 | -53.25 | $13.83 | 139800 |
| 2022-06-23 | -71.75 | $13.26 | 87156 |
| 2022-06-22 | -69.81 | $13.32 | 110816 |
| 2022-06-21 | -68.83 | $13.35 | 170110 |
| 2022-06-17 | -76.62 | $13.11 | 614800 |
| 2022-06-16 | -87.66 | $12.77 | 317434 |
| 2022-06-15 | -76.00 | $13.19 | 291725 |
| 2022-06-14 | -85.16 | $12.93 | 611507 |
| 2022-06-13 | -95.05 | $13.46 | 304966 |
| 2022-06-10 | -78.62 | $14.43 | 157805 |
| 2022-06-09 | -74.34 | $14.44 | 95200 |
| 2022-06-08 | -63.16 | $14.61 | 85361 |
| 2022-06-07 | -46.75 | $14.87 | 136046 |
| 2022-06-06 | -58.54 | $14.73 | 91900 |
| 2022-06-03 | -59.78 | $14.79 | 166028 |
| 2022-06-02 | -39.29 | $15.24 | 126269 |
| 2022-06-01 | -41.87 | $15.23 | 86100 |
| 2022-05-31 | -41.87 | $15.23 | 127700 |
| 2022-05-27 | -43.84 | $15.19 | 99800 |
| 2022-05-26 | -56.65 | $14.93 | 131700 |
| 2022-05-25 | -67.00 | $14.72 | 109344 |
| 2022-05-24 | -74.88 | $14.56 | 122385 |
| 2022-05-23 | -61.78 | $14.91 | 153300 |
| 2022-05-20 | -75.11 | $14.61 | 111428 |
| 2022-05-19 | -66.14 | $14.91 | 126423 |
| 2022-05-18 | -62.04 | $15.09 | 82208 |
| 2022-05-17 | -55.36 | $15.30 | 74675 |
| 2022-05-16 | -62.86 | $15.09 | 110026 |
| 2022-05-13 | -81.43 | $14.57 | 120865 |
| 2022-05-12 | -85.36 | $14.46 | 215300 |
| 2022-05-11 | -98.07 | $14.82 | 124761 |
| 2022-05-10 | -82.27 | $15.18 | 130910 |
| 2022-05-09 | -96.69 | $15.10 | 144387 |
| 2022-05-06 | -62.57 | $15.73 | 73140 |
| 2022-05-05 | -69.83 | $15.60 | 63600 |
| 2022-05-04 | -46.93 | $16.01 | 59341 |
| 2022-05-03 | -67.04 | $15.65 | 59354 |
| 2022-05-02 | -89.94 | $15.24 | 126114 |
| 2022-04-29 | -97.04 | $15.54 | 124010 |
| 2022-04-28 | -74.81 | $15.84 | 103536 |
| 2022-04-27 | -71.43 | $15.90 | 93100 |
| 2022-04-26 | -93.99 | $15.60 | 121718 |
| 2022-04-25 | -55.65 | $16.21 | 76221 |
| 2022-04-22 | -60.87 | $16.15 | 121723 |
| 2022-04-21 | -22.61 | $16.59 | 92500 |
| 2022-04-20 | -18.26 | $16.64 | 90014 |
| 2022-04-19 | 0.00 | $16.73 | 90500 |
| 2022-04-18 | -16.28 | $16.42 | 134529 |
| 2022-04-14 | -43.33 | $16.17 | 47846 |
| 2022-04-13 | -53.33 | $16.08 | 62145 |
| 2022-04-12 | -73.33 | $15.79 | 89515 |
| 2022-04-11 | -48.91 | $15.89 | 64700 |
| 2022-04-08 | -26.04 | $16.12 | 62100 |
| 2022-04-07 | -27.04 | $16.03 | 61444 |
| 2022-04-06 | -26.70 | $16.01 | 74300 |
| 2022-04-05 | -18.45 | $16.18 | 101200 |
| 2022-04-04 | -2.67 | $16.50 | 106100 |
| 2022-04-01 | -9.46 | $16.32 | 64600 |
| 2022-03-31 | -18.02 | $16.13 | 95500 |
| 2022-03-30 | -19.37 | $16.10 | 60060 |
| 2022-03-29 | -11.26 | $16.28 | 72411 |
| 2022-03-28 | -12.16 | $16.26 | 96341 |
| 2022-03-25 | -16.22 | $16.17 | 65400 |
| 2022-03-24 | -17.57 | $16.14 | 84802 |
| 2022-03-23 | -19.10 | $16.02 | 93500 |
| 2022-03-22 | -15.73 | $16.11 | 89700 |
| 2022-03-21 | -10.49 | $16.25 | 141048 |
| 2022-03-18 | -31.09 | $15.70 | 425925 |
| 2022-03-17 | -1.50 | $16.49 | 214556 |
| 2022-03-16 | -8.41 | $15.82 | 167600 |
| 2022-03-15 | -24.30 | $15.48 | 148444 |
| 2022-03-14 | -36.45 | $15.22 | 232435 |
| 2022-03-11 | -64.02 | $14.63 | 59628 |
| 2022-03-10 | -68.67 | $14.59 | 73362 |
| 2022-03-09 | -59.66 | $14.80 | 67624 |
| 2022-03-08 | -73.39 | $14.48 | 76149 |
| 2022-03-07 | -75.97 | $14.42 | 93126 |
| 2022-03-04 | -54.94 | $14.91 | 61539 |
| 2022-03-03 | -54.08 | $14.93 | 61456 |
| 2022-03-02 | -54.22 | $15.00 | 62906 |
| 2022-03-01 | -63.05 | $14.78 | 93739 |
| 2022-02-28 | -55.02 | $14.98 | 106600 |
| 2022-02-25 | -51.00 | $15.08 | 88921 |
| 2022-02-24 | -62.65 | $14.79 | 169725 |
| 2022-02-23 | -93.17 | $14.44 | 257013 |
| 2022-02-22 | -81.05 | $14.81 | 194616 |
| 2022-02-18 | -45.71 | $15.23 | 91840 |
| 2022-02-17 | -38.78 | $15.40 | 114800 |
| 2022-02-16 | -21.63 | $15.82 | 75782 |
| 2022-02-15 | -33.21 | $15.71 | 81028 |
| 2022-02-14 | -39.27 | $15.57 | 108300 |
| 2022-02-11 | -36.24 | $15.73 | 90700 |
| 2022-02-10 | -36.24 | $15.80 | 114956 |
| 2022-02-09 | -39.94 | $15.75 | 124560 |
| 2022-02-08 | -35.06 | $15.90 | 103343 |
| 2022-02-07 | -34.42 | $15.92 | 85800 |
| 2022-02-04 | -42.53 | $15.67 | 90914 |
| 2022-02-03 | -43.26 | $15.71 | 109200 |
| 2022-02-02 | -28.66 | $16.19 | 107410 |
| 2022-02-01 | -29.91 | $16.15 | 154954 |
| 2022-01-31 | -41.61 | $15.78 | 143800 |
| 2022-01-28 | -53.70 | $15.40 | 97700 |
| 2022-01-27 | -56.92 | $15.30 | 136416 |
| 2022-01-26 | -54.15 | $15.39 | 139861 |
| 2022-01-25 | -52.92 | $15.43 | 170000 |
| 2022-01-24 | -77.85 | $14.62 | 609000 |
| 2022-01-21 | -95.43 | $15.48 | 237300 |
| 2022-01-20 | -97.69 | $15.88 | 104404 |
| 2022-01-19 | -69.49 | $16.33 | 87100 |
| 2022-01-18 | -52.38 | $16.49 | 171936 |
| 2022-01-14 | -73.02 | $16.23 | 239900 |
| 2022-01-13 | -39.68 | $16.65 | 94701 |
| 2022-01-12 | -26.98 | $16.81 | 70231 |
| 2022-01-11 | -26.98 | $16.81 | 86900 |
| 2022-01-10 | -42.06 | $16.62 | 148600 |
| 2022-01-07 | -19.84 | $16.90 | 65500 |
| 2022-01-06 | -20.63 | $16.89 | 89000 |
| 2022-01-05 | -29.37 | $16.78 | 99029 |
| 2022-01-04 | -11.90 | $17.00 | 71800 |
| 2022-01-03 | -14.29 | $16.97 | 105699 |
| 2021-12-31 | -5.56 | $17.08 | 82606 |
| 2021-12-30 | -20.63 | $16.89 | 92200 |
| 2021-12-29 | -10.92 | $16.95 | 164521 |
| 2021-12-28 | -22.52 | $16.75 | 119815 |
| 2021-12-27 | -19.81 | $16.74 | 102525 |
| 2021-12-23 | -35.85 | $16.57 | 77900 |
| 2021-12-22 | -62.81 | $16.34 | 91024 |
| 2021-12-21 | -64.46 | $16.32 | 64000 |
| 2021-12-20 | -75.21 | $16.19 | 216600 |
| 2021-12-17 | -67.01 | $16.45 | 162641 |
| 2021-12-16 | -72.16 | $16.40 | 83500 |
| 2021-12-15 | -65.98 | $16.46 | 94100 |
| 2021-12-14 | -93.81 | $16.19 | 116517 |
| 2021-12-13 | -60.22 | $16.54 | 79800 |
| 2021-12-10 | -55.91 | $16.58 | 54700 |
| 2021-12-09 | -72.04 | $16.43 | 112815 |
| 2021-12-08 | -56.99 | $16.57 | 86908 |
| 2021-12-07 | -44.09 | $16.69 | 134930 |
| 2021-12-06 | -77.42 | $16.38 | 127334 |
| 2021-12-03 | -61.54 | $16.46 | 164454 |
| 2021-12-02 | -39.50 | $16.63 | 68400 |
| 2021-12-01 | -39.22 | $16.50 | 98100 |
| 2021-11-30 | -37.25 | $16.53 | 125400 |
| 2021-11-29 | -34.64 | $16.57 | 169000 |
| 2021-11-26 | -19.62 | $16.79 | 156941 |
| 2021-11-24 | -4.60 | $17.02 | 101912 |
| 2021-11-23 | -17.71 | $16.79 | 92848 |
| 2021-11-22 | -20.00 | $16.75 | 135607 |
| 2021-11-19 | -10.23 | $16.81 | 99340 |
| 2021-11-18 | -12.50 | $16.75 | 132161 |
| 2021-11-17 | -6.86 | $16.85 | 99108 |
| 2021-11-16 | -5.39 | $16.88 | 124700 |
| 2021-11-15 | -6.70 | $16.60 | 135643 |
| 2021-11-12 | -6.70 | $16.53 | 53922 |
| 2021-11-11 | -7.88 | $16.50 | 92516 |
| 2021-11-10 | -12.62 | $16.39 | 92608 |
| 2021-11-09 | -8.30 | $16.46 | 64800 |
| 2021-11-08 | -5.20 | $16.53 | 120700 |
| 2021-11-05 | -6.17 | $16.39 | 147034 |
| 2021-11-04 | -5.77 | $16.06 | 160300 |
| 2021-11-03 | -12.32 | $15.92 | 127454 |
| 2021-11-02 | -19.20 | $15.75 | 112251 |
| 2021-11-01 | -12.05 | $15.91 | 241043 |
| 2021-10-29 | -3.52 | $15.85 | 118000 |
| 2021-10-28 | -2.26 | $15.64 | 72843 |
| 2021-10-27 | -11.31 | $15.36 | 77000 |
| 2021-10-26 | -6.45 | $15.43 | 105147 |
| 2021-10-25 | -2.31 | $15.38 | 131500 |
| 2021-10-22 | -5.56 | $15.22 | 205219 |
| 2021-10-21 | -8.18 | $15.15 | 163200 |
| 2021-10-20 | -5.33 | $15.11 | 125206 |
| 2021-10-19 | -1.40 | $15.10 | 112500 |
| 2021-10-18 | -1.61 | $14.91 | 104017 |
| 2021-10-15 | -10.53 | $14.71 | 91300 |
| 2021-10-14 | -13.13 | $14.55 | 98427 |
| 2021-10-13 | -6.67 | $14.53 | 138831 |
| 2021-10-12 | -44.32 | $14.18 | 83257 |
| 2021-10-11 | -47.73 | $14.15 | 63000 |
| 2021-10-08 | -53.41 | $14.10 | 65100 |
| 2021-10-07 | -57.45 | $14.09 | 100648 |
| 2021-10-06 | -62.38 | $14.07 | 85331 |
| 2021-10-05 | -68.63 | $14.01 | 66102 |
| 2021-10-04 | -78.81 | $13.94 | 91700 |
| 2021-10-01 | -76.30 | $14.01 | 103124 |
| 2021-09-30 | -87.41 | $13.87 | 141300 |
| 2021-09-29 | -83.44 | $13.95 | 114825 |
| 2021-09-28 | -100.00 | $13.88 | 102234 |
| 2021-09-27 | -87.31 | $14.09 | 94500 |
| 2021-09-24 | -92.54 | $14.02 | 78100 |
| 2021-09-23 | -82.09 | $14.16 | 80400 |
| 2021-09-22 | -80.60 | $14.18 | 89903 |
| 2021-09-21 | -90.30 | $14.05 | 134100 |
| 2021-09-20 | -84.33 | $14.13 | 176473 |
| 2021-09-17 | -76.74 | $14.27 | 329800 |
| 2021-09-16 | -64.34 | $14.43 | 79700 |
| 2021-09-15 | -57.36 | $14.52 | 85710 |
| 2021-09-14 | -75.97 | $14.28 | 70411 |
| 2021-09-13 | -71.32 | $14.34 | 144505 |
| 2021-09-10 | -66.67 | $14.40 | 66000 |
| 2021-09-09 | -55.81 | $14.54 | 82749 |
| 2021-09-08 | -55.81 | $14.54 | 70547 |
| 2021-09-07 | -50.39 | $14.61 | 103171 |
| 2021-09-03 | -30.23 | $14.87 | 81114 |
| 2021-09-02 | -25.58 | $14.93 | 65500 |
| 2021-09-01 | -12.40 | $15.10 | 149439 |
| 2021-08-31 | -19.05 | $14.99 | 113200 |
| 2021-08-30 | -29.37 | $14.86 | 92029 |
| 2021-08-27 | -29.37 | $14.86 | 71300 |
| 2021-08-26 | -46.03 | $14.65 | 74608 |
| 2021-08-25 | -41.27 | $14.71 | 81500 |
| 2021-08-24 | -53.97 | $14.55 | 85500 |
| 2021-08-23 | -57.94 | $14.50 | 103500 |
| 2021-08-20 | -65.87 | $14.40 | 95815 |
| 2021-08-19 | -97.09 | $14.23 | 155107 |
| 2021-08-18 | -48.54 | $14.73 | 83835 |
| 2021-08-17 | -38.84 | $14.83 | 121918 |
| 2021-08-16 | -12.15 | $15.10 | 100552 |
| 2021-08-13 | -7.41 | $15.13 | 126600 |
| 2021-08-12 | 0.00 | $14.98 | 69759 |
| 2021-08-11 | -7.48 | $14.87 | 133900 |
| 2021-08-10 | -6.00 | $14.82 | 207000 |
| 2021-08-09 | -14.29 | $14.60 | 62165 |
| 2021-08-06 | -8.33 | $14.65 | 69172 |
| 2021-08-05 | -27.38 | $14.49 | 87500 |
| 2021-08-04 | -28.57 | $14.48 | 98744 |
| 2021-08-03 | -27.17 | $14.55 | 137650 |
| 2021-08-02 | -52.69 | $14.32 | 81005 |
| 2021-07-30 | -46.24 | $14.38 | 86009 |
| 2021-07-29 | -51.61 | $14.33 | 74337 |
| 2021-07-28 | -54.84 | $14.30 | 66360 |
| 2021-07-27 | -58.06 | $14.27 | 73309 |
| 2021-07-26 | -47.31 | $14.37 | 80300 |
| 2021-07-23 | -59.14 | $14.26 | 155600 |
| 2021-07-22 | -52.69 | $14.32 | 52703 |
| 2021-07-21 | -31.18 | $14.52 | 78332 |
| 2021-07-20 | -44.09 | $14.40 | 94509 |
| 2021-07-19 | -67.74 | $14.18 | 150600 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
23.11
2026-07-16
Close Price
$16.84
Vol: 171549
Average Directional Index - Detailed Analysis
Minimum
6.05
Average
18.76
Maximum
58.02
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 23.11 | $16.84 | 171549 |
| 2026-07-15 | 23.25 | $16.57 | 179543 |
| 2026-07-14 | 23.03 | $16.52 | 172000 |
| 2026-07-13 | 23.07 | $16.44 | 263924 |
| 2026-07-10 | 23.11 | $16.46 | 227915 |
| 2026-07-09 | 23.00 | $16.35 | 312147 |
| 2026-07-08 | 23.28 | $16.36 | 478590 |
| 2026-07-07 | 23.66 | $15.64 | 138329 |
| 2026-07-06 | 24.81 | $15.60 | 165800 |
| 2026-07-02 | 25.89 | $15.56 | 121219 |
| 2026-07-01 | 27.03 | $15.67 | 156831 |
| 2026-06-30 | 28.08 | $15.46 | 171333 |
| 2026-06-29 | 28.87 | $15.38 | 210291 |
| 2026-06-26 | 29.28 | $15.16 | 187546 |
| 2026-06-25 | 29.30 | $14.90 | 173904 |
| 2026-06-24 | 28.63 | $14.73 | 179339 |
| 2026-06-23 | 27.91 | $14.88 | 216719 |
| 2026-06-22 | 27.14 | $14.76 | 208867 |
| 2026-06-18 | 26.53 | $14.78 | 528460 |
| 2026-06-17 | 25.89 | $14.86 | 249510 |
| 2026-06-16 | 25.38 | $15.19 | 190133 |
| 2026-06-15 | 25.22 | $15.32 | 230680 |
| 2026-06-12 | 25.22 | $15.37 | 191655 |
| 2026-06-11 | 25.22 | $15.32 | 197888 |
| 2026-06-10 | 24.97 | $15.38 | 174831 |
| 2026-06-09 | 24.71 | $15.32 | 230519 |
| 2026-06-08 | 24.11 | $15.18 | 364700 |
| 2026-06-05 | 23.47 | $15.35 | 246145 |
| 2026-06-04 | 22.95 | $15.81 | 244823 |
| 2026-06-03 | 22.79 | $15.56 | 169948 |
| 2026-06-02 | 22.63 | $16.01 | 170127 |
| 2026-06-01 | 22.77 | $15.90 | 254304 |
| 2026-05-29 | 22.91 | $15.80 | 241640 |
| 2026-05-28 | 23.34 | $15.82 | 425116 |
| 2026-05-27 | 23.84 | $15.96 | 216470 |
| 2026-05-26 | 24.10 | $15.85 | 248219 |
| 2026-05-22 | 24.37 | $15.90 | 245073 |
| 2026-05-21 | 24.80 | $16.44 | 207100 |
| 2026-05-20 | 25.50 | $16.21 | 324200 |
| 2026-05-19 | 25.97 | $16.19 | 338800 |
| 2026-05-18 | 26.48 | $16.33 | 279300 |
| 2026-05-15 | 27.14 | $16.41 | 278600 |
| 2026-05-14 | 27.93 | $16.58 | 705004 |
| 2026-05-13 | 28.76 | $15.74 | 2.3M |
| 2026-05-12 | 29.64 | $16.92 | 496531 |
| 2026-05-11 | 29.32 | $16.49 | 290407 |
| 2026-05-08 | 29.27 | $16.66 | 198805 |
| 2026-05-07 | 29.22 | $16.51 | 278924 |
| 2026-05-06 | 29.16 | $16.71 | 468344 |
| 2026-05-05 | 28.19 | $17.00 | 273841 |
| 2026-05-04 | 27.25 | $16.83 | 315389 |
| 2026-05-01 | 26.39 | $16.82 | 368122 |
| 2026-04-30 | 25.48 | $16.61 | 276472 |
| 2026-04-29 | 24.67 | $16.32 | 335500 |
| 2026-04-28 | 24.15 | $16.22 | 380500 |
| 2026-04-27 | 23.60 | $16.43 | 569421 |
| 2026-04-24 | 22.04 | $16.28 | 330267 |
| 2026-04-23 | 20.89 | $16.25 | 388345 |
| 2026-04-22 | 19.25 | $16.39 | 622948 |
| 2026-04-21 | 17.51 | $15.95 | 338100 |
| 2026-04-20 | 16.12 | $15.89 | 388648 |
| 2026-04-17 | 14.72 | $15.94 | 607410 |
| 2026-04-16 | 13.25 | $15.50 | 377400 |
| 2026-04-15 | 12.18 | $15.36 | 425327 |
| 2026-04-14 | 11.22 | $15.14 | 284508 |
| 2026-04-13 | 10.52 | $15.01 | 272970 |
| 2026-04-10 | 10.02 | $14.67 | 158600 |
| 2026-04-09 | 10.05 | $14.53 | 185905 |
| 2026-04-08 | 9.93 | $14.73 | 300100 |
| 2026-04-07 | 9.50 | $14.66 | 268100 |
| 2026-04-06 | 9.39 | $14.64 | 224900 |
| 2026-04-02 | 9.42 | $14.38 | 239553 |
| 2026-04-01 | 9.91 | $14.34 | 243217 |
| 2026-03-31 | 10.29 | $14.20 | 259552 |
| 2026-03-30 | 10.82 | $14.15 | 372212 |
| 2026-03-27 | 11.08 | $13.81 | 481141 |
| 2026-03-26 | 11.36 | $14.23 | 343400 |
| 2026-03-25 | 11.50 | $14.34 | 317848 |
| 2026-03-24 | 11.94 | $14.06 | 384922 |
| 2026-03-23 | 12.55 | $14.25 | 528500 |
| 2026-03-20 | 13.19 | $14.05 | 780848 |
| 2026-03-19 | 13.24 | $14.42 | 424899 |
| 2026-03-18 | 12.76 | $14.46 | 451911 |
| 2026-03-17 | 12.26 | $14.35 | 555000 |
| 2026-03-16 | 11.99 | $13.97 | 474600 |
| 2026-03-13 | 12.22 | $14.02 | 755831 |
| 2026-03-12 | 12.20 | $14.05 | 1.6M |
| 2026-03-11 | 12.52 | $13.65 | 210400 |
| 2026-03-10 | 12.03 | $13.60 | 275165 |
| 2026-03-09 | 11.32 | $13.48 | 250213 |
| 2026-03-06 | 10.04 | $13.50 | 277225 |
| 2026-03-05 | 9.43 | $13.71 | 175598 |
| 2026-03-04 | 9.43 | $13.80 | 191400 |
| 2026-03-03 | 9.39 | $13.74 | 187300 |
| 2026-03-02 | 9.23 | $13.83 | 267859 |
| 2026-02-27 | 9.07 | $13.69 | 330773 |
| 2026-02-26 | 9.49 | $14.03 | 223647 |
| 2026-02-25 | 9.25 | $14.13 | 145293 |
| 2026-02-24 | 9.00 | $13.87 | 171047 |
| 2026-02-23 | 9.32 | $13.83 | 177102 |
| 2026-02-20 | 9.67 | $13.82 | 164400 |
| 2026-02-19 | 9.56 | $13.79 | 148100 |
| 2026-02-18 | 9.68 | $13.88 | 142200 |
| 2026-02-17 | 9.87 | $13.85 | 206601 |
| 2026-02-13 | 10.25 | $13.98 | 168740 |
| 2026-02-12 | 10.72 | $13.92 | 149554 |
| 2026-02-11 | 11.03 | $13.96 | 163454 |
| 2026-02-10 | 11.61 | $13.92 | 146242 |
| 2026-02-09 | 12.01 | $13.94 | 122502 |
| 2026-02-06 | 12.44 | $13.89 | 180360 |
| 2026-02-05 | 12.99 | $13.86 | 321247 |
| 2026-02-04 | 13.57 | $14.04 | 511289 |
| 2026-02-03 | 14.08 | $13.74 | 247984 |
| 2026-02-02 | 13.61 | $13.85 | 242900 |
| 2026-01-30 | 13.13 | $13.83 | 121445 |
| 2026-01-29 | 13.10 | $13.93 | 137800 |
| 2026-01-28 | 13.07 | $13.83 | 118500 |
| 2026-01-27 | 13.13 | $13.92 | 144800 |
| 2026-01-26 | 13.04 | $13.78 | 222150 |
| 2026-01-23 | 12.46 | $13.80 | 180414 |
| 2026-01-22 | 12.24 | $13.89 | 217600 |
| 2026-01-21 | 12.56 | $13.96 | 151000 |
| 2026-01-20 | 12.66 | $13.83 | 241265 |
| 2026-01-16 | 12.59 | $14.07 | 162500 |
| 2026-01-15 | 13.22 | $14.18 | 216300 |
| 2026-01-14 | 13.89 | $14.04 | 140163 |
| 2026-01-13 | 14.01 | $13.87 | 178312 |
| 2026-01-12 | 13.64 | $13.92 | 144800 |
| 2026-01-09 | 13.58 | $13.93 | 119049 |
| 2026-01-08 | 13.66 | $13.98 | 187570 |
| 2026-01-07 | 13.70 | $13.74 | 187037 |
| 2026-01-06 | 13.50 | $13.91 | 191631 |
| 2026-01-05 | 13.58 | $13.99 | 205745 |
| 2026-01-02 | 14.28 | $13.94 | 203768 |
| 2025-12-31 | 14.67 | $13.97 | 168476 |
| 2025-12-30 | 15.25 | $13.84 | 146200 |
| 2025-12-29 | 15.25 | $13.73 | 136632 |
| 2025-12-26 | 15.26 | $13.87 | 103100 |
| 2025-12-24 | 15.00 | $13.68 | 76700 |
| 2025-12-23 | 13.85 | $13.57 | 160980 |
| 2025-12-22 | 12.63 | $13.74 | 205335 |
| 2025-12-19 | 11.62 | $13.88 | 254803 |
| 2025-12-18 | 11.14 | $14.00 | 177309 |
| 2025-12-17 | 11.07 | $13.95 | 204405 |
| 2025-12-16 | 11.00 | $13.98 | 102237 |
| 2025-12-15 | 10.82 | $13.89 | 141064 |
| 2025-12-12 | 10.62 | $13.96 | 114349 |
| 2025-12-11 | 10.85 | $13.95 | 130800 |
| 2025-12-10 | 11.09 | $14.02 | 116501 |
| 2025-12-09 | 11.63 | $13.98 | 156600 |
| 2025-12-08 | 12.09 | $13.92 | 135300 |
| 2025-12-05 | 12.57 | $13.94 | 106812 |
| 2025-12-04 | 13.16 | $13.97 | 128136 |
| 2025-12-03 | 13.66 | $13.94 | 102217 |
| 2025-12-02 | 14.18 | $14.02 | 178700 |
| 2025-12-01 | 14.72 | $13.89 | 119599 |
| 2025-11-28 | 15.05 | $14.02 | 82700 |
| 2025-11-26 | 15.65 | $13.97 | 164842 |
| 2025-11-25 | 16.28 | $13.99 | 161716 |
| 2025-11-24 | 16.76 | $13.79 | 92286 |
| 2025-11-21 | 16.41 | $13.69 | 100956 |
| 2025-11-20 | 15.80 | $13.61 | 96200 |
| 2025-11-19 | 15.21 | $13.58 | 137501 |
| 2025-11-18 | 14.55 | $13.65 | 88589 |
| 2025-11-17 | 13.71 | $13.55 | 169000 |
| 2025-11-14 | 12.91 | $13.77 | 102934 |
| 2025-11-13 | 12.23 | $13.84 | 88800 |
| 2025-11-12 | 12.04 | $13.98 | 177933 |
| 2025-11-11 | 11.97 | $13.88 | 95750 |
| 2025-11-10 | 11.66 | $13.88 | 101572 |
| 2025-11-07 | 11.36 | $13.99 | 101949 |
| 2025-11-06 | 11.10 | $13.90 | 108500 |
| 2025-11-05 | 10.71 | $13.85 | 116843 |
| 2025-11-04 | 10.01 | $13.79 | 104150 |
| 2025-11-03 | 9.59 | $13.82 | 137053 |
| 2025-10-31 | 9.14 | $13.82 | 157547 |
| 2025-10-30 | 8.92 | $13.83 | 122643 |
| 2025-10-29 | 8.68 | $13.92 | 173823 |
| 2025-10-28 | 8.74 | $14.10 | 232379 |
| 2025-10-27 | 8.88 | $13.97 | 128100 |
| 2025-10-24 | 8.53 | $13.96 | 138025 |
| 2025-10-23 | 8.90 | $14.04 | 114573 |
| 2025-10-22 | 9.29 | $13.98 | 96104 |
| 2025-10-21 | 9.73 | $14.03 | 107834 |
| 2025-10-20 | 10.14 | $13.95 | 120255 |
| 2025-10-17 | 10.67 | $13.90 | 135053 |
| 2025-10-16 | 11.22 | $13.79 | 160546 |
| 2025-10-15 | 11.63 | $14.00 | 145739 |
| 2025-10-14 | 11.92 | $13.94 | 205498 |
| 2025-10-13 | 12.54 | $13.66 | 194405 |
| 2025-10-10 | 12.51 | $13.20 | 141279 |
| 2025-10-09 | 11.66 | $13.45 | 181741 |
| 2025-10-08 | 11.24 | $13.62 | 150900 |
| 2025-10-07 | 10.09 | $13.45 | 245704 |
| 2025-10-06 | 8.88 | $13.85 | 169966 |
| 2025-10-03 | 8.72 | $13.95 | 130843 |
| 2025-10-02 | 8.88 | $13.97 | 119700 |
| 2025-10-01 | 9.06 | $13.93 | 154277 |
| 2025-09-30 | 8.94 | $13.82 | 203539 |
| 2025-09-29 | 8.92 | $13.79 | 253000 |
| 2025-09-26 | 8.28 | $13.79 | 126460 |
| 2025-09-25 | 7.82 | $13.83 | 151048 |
| 2025-09-24 | 7.20 | $13.80 | 207032 |
| 2025-09-23 | 6.84 | $13.95 | 158006 |
| 2025-09-22 | 6.99 | $13.92 | 201836 |
| 2025-09-19 | 6.96 | $14.09 | 365409 |
| 2025-09-18 | 7.30 | $14.01 | 178530 |
| 2025-09-17 | 7.43 | $13.98 | 253335 |
| 2025-09-16 | 7.69 | $14.04 | 269209 |
| 2025-09-15 | 7.97 | $14.07 | 304137 |
| 2025-09-12 | 8.37 | $14.23 | 133900 |
| 2025-09-11 | 8.26 | $14.30 | 156100 |
| 2025-09-10 | 7.74 | $14.22 | 95200 |
| 2025-09-09 | 7.61 | $14.17 | 151000 |
| 2025-09-08 | 7.51 | $14.17 | 99200 |
| 2025-09-05 | 7.28 | $14.21 | 131366 |
| 2025-09-04 | 7.13 | $14.14 | 191234 |
| 2025-09-03 | 7.45 | $14.08 | 127689 |
| 2025-09-02 | 7.78 | $14.10 | 121581 |
| 2025-08-29 | 8.13 | $14.17 | 138222 |
| 2025-08-28 | 8.48 | $14.10 | 142236 |
| 2025-08-27 | 8.91 | $14.02 | 167000 |
| 2025-08-26 | 9.08 | $14.04 | 111929 |
| 2025-08-25 | 9.11 | $13.98 | 142700 |
| 2025-08-22 | 9.20 | $14.03 | 132043 |
| 2025-08-21 | 9.45 | $14.07 | 98089 |
| 2025-08-20 | 9.65 | $14.03 | 228751 |
| 2025-08-19 | 9.85 | $14.21 | 287638 |
| 2025-08-18 | 9.94 | $14.27 | 84431 |
| 2025-08-15 | 9.76 | $14.33 | 61616 |
| 2025-08-14 | 9.28 | $14.46 | 79000 |
| 2025-08-13 | 8.63 | $14.53 | 178022 |
| 2025-08-12 | 7.95 | $14.16 | 136917 |
| 2025-08-11 | 7.66 | $14.27 | 71200 |
| 2025-08-08 | 7.60 | $14.28 | 149800 |
| 2025-08-07 | 7.57 | $13.99 | 65718 |
| 2025-08-06 | 7.72 | $14.00 | 64699 |
| 2025-08-05 | 7.69 | $13.86 | 113600 |
| 2025-08-04 | 7.39 | $13.89 | 75640 |
| 2025-08-01 | 7.46 | $13.88 | 189778 |
| 2025-07-31 | 7.25 | $13.89 | 145507 |
| 2025-07-30 | 7.51 | $13.97 | 257500 |
| 2025-07-29 | 7.77 | $14.09 | 274135 |
| 2025-07-28 | 7.87 | $13.90 | 114700 |
| 2025-07-25 | 7.76 | $14.02 | 123223 |
| 2025-07-24 | 7.79 | $14.06 | 116300 |
| 2025-07-23 | 8.19 | $14.20 | 140370 |
| 2025-07-22 | 8.52 | $14.08 | 103062 |
| 2025-07-21 | 8.67 | $13.95 | 170339 |
| 2025-07-18 | 8.83 | $14.10 | 120200 |
| 2025-07-17 | 8.70 | $14.26 | 228947 |
| 2025-07-16 | 8.56 | $14.22 | 99223 |
| 2025-07-15 | 8.69 | $14.10 | 131435 |
| 2025-07-14 | 8.86 | $14.12 | 189323 |
| 2025-07-11 | 9.13 | $14.10 | 110356 |
| 2025-07-10 | 9.44 | $14.13 | 151245 |
| 2025-07-09 | 9.70 | $14.11 | 111456 |
| 2025-07-08 | 10.15 | $14.09 | 111932 |
| 2025-07-07 | 10.54 | $14.20 | 141993 |
| 2025-07-03 | 10.80 | $14.32 | 81426 |
| 2025-07-02 | 10.83 | $14.24 | 111836 |
| 2025-07-01 | 10.97 | $14.16 | 160200 |
| 2025-06-30 | 11.12 | $14.27 | 226338 |
| 2025-06-27 | 11.28 | $14.08 | 126045 |
| 2025-06-26 | 11.82 | $14.11 | 112057 |
| 2025-06-25 | 12.32 | $14.03 | 91103 |
| 2025-06-24 | 12.70 | $13.95 | 89108 |
| 2025-06-23 | 13.10 | $13.99 | 132019 |
| 2025-06-20 | 13.41 | $14.07 | 290575 |
| 2025-06-18 | 13.87 | $14.06 | 173953 |
| 2025-06-17 | 14.58 | $14.05 | 201100 |
| 2025-06-16 | 15.32 | $14.15 | 157000 |
| 2025-06-13 | 16.07 | $14.13 | 251700 |
| 2025-06-12 | 16.76 | $14.22 | 252516 |
| 2025-06-11 | 17.44 | $13.90 | 84000 |
| 2025-06-10 | 17.78 | $13.98 | 93322 |
| 2025-06-09 | 18.21 | $13.98 | 151542 |
| 2025-06-06 | 18.68 | $13.91 | 160162 |
| 2025-06-05 | 19.16 | $14.10 | 266860 |
| 2025-06-04 | 19.85 | $14.39 | 308765 |
| 2025-06-03 | 20.79 | $15.19 | 350600 |
| 2025-06-02 | 19.83 | $15.26 | 229007 |
| 2025-05-30 | 18.84 | $15.05 | 241100 |
| 2025-05-29 | 17.89 | $15.12 | 153986 |
| 2025-05-28 | 17.06 | $14.90 | 141122 |
| 2025-05-27 | 16.34 | $14.93 | 212632 |
| 2025-05-23 | 15.62 | $14.68 | 70143 |
| 2025-05-22 | 15.23 | $14.62 | 100148 |
| 2025-05-21 | 14.84 | $14.66 | 208900 |
| 2025-05-20 | 14.18 | $14.93 | 204718 |
| 2025-05-19 | 13.01 | $14.91 | 159900 |
| 2025-05-16 | 11.87 | $14.70 | 154342 |
| 2025-05-15 | 10.94 | $14.49 | 141527 |
| 2025-05-14 | 10.26 | $14.30 | 181896 |
| 2025-05-13 | 9.55 | $14.05 | 136811 |
| 2025-05-12 | 9.57 | $14.04 | 151301 |
| 2025-05-09 | 9.72 | $13.75 | 61434 |
| 2025-05-08 | 10.11 | $13.73 | 82222 |
| 2025-05-07 | 10.52 | $13.77 | 70022 |
| 2025-05-06 | 10.89 | $13.82 | 112445 |
| 2025-05-05 | 11.10 | $13.77 | 98904 |
| 2025-05-02 | 11.33 | $13.99 | 117024 |
| 2025-05-01 | 11.58 | $13.62 | 101453 |
| 2025-04-30 | 11.69 | $13.75 | 129415 |
| 2025-04-29 | 12.00 | $13.90 | 106158 |
| 2025-04-28 | 12.54 | $13.95 | 82800 |
| 2025-04-25 | 13.11 | $13.97 | 84600 |
| 2025-04-24 | 13.57 | $13.89 | 102661 |
| 2025-04-23 | 13.98 | $13.63 | 79900 |
| 2025-04-22 | 14.03 | $13.44 | 127900 |
| 2025-04-21 | 14.08 | $13.55 | 133046 |
| 2025-04-17 | 14.36 | $13.89 | 152200 |
| 2025-04-16 | 15.09 | $13.69 | 115079 |
| 2025-04-15 | 15.53 | $13.71 | 176672 |
| 2025-04-14 | 15.99 | $13.46 | 144922 |
| 2025-04-11 | 16.19 | $13.25 | 159289 |
| 2025-04-10 | 15.81 | $12.70 | 185522 |
| 2025-04-09 | 15.09 | $13.06 | 315009 |
| 2025-04-08 | 14.33 | $11.77 | 220384 |
| 2025-04-07 | 12.09 | $11.90 | 332000 |
| 2025-04-04 | 9.50 | $12.41 | 307330 |
| 2025-04-03 | 7.52 | $13.30 | 143159 |
| 2025-04-02 | 7.07 | $13.53 | 80523 |
| 2025-04-01 | 6.95 | $13.46 | 133669 |
| 2025-03-31 | 6.83 | $13.36 | 156542 |
| 2025-03-28 | 6.70 | $13.60 | 82123 |
| 2025-03-27 | 6.87 | $13.62 | 51921 |
| 2025-03-26 | 7.10 | $13.54 | 112700 |
| 2025-03-25 | 7.29 | $13.63 | 88109 |
| 2025-03-24 | 7.57 | $13.48 | 84500 |
| 2025-03-21 | 7.66 | $13.40 | 287000 |
| 2025-03-20 | 7.77 | $13.57 | 68813 |
| 2025-03-19 | 8.01 | $13.49 | 87500 |
| 2025-03-18 | 8.26 | $13.58 | 149620 |
| 2025-03-17 | 8.39 | $13.48 | 143225 |
| 2025-03-14 | 8.83 | $13.19 | 141400 |
| 2025-03-13 | 8.62 | $13.08 | 91200 |
| 2025-03-12 | 8.40 | $13.21 | 127909 |
| 2025-03-11 | 8.23 | $13.08 | 173701 |
| 2025-03-10 | 8.06 | $13.43 | 86829 |
| 2025-03-07 | 8.46 | $13.50 | 116695 |
| 2025-03-06 | 8.77 | $13.30 | 83600 |
| 2025-03-05 | 8.82 | $13.39 | 153137 |
| 2025-03-04 | 8.88 | $13.49 | 73427 |
| 2025-03-03 | 9.15 | $13.69 | 116849 |
| 2025-02-28 | 9.00 | $13.85 | 138484 |
| 2025-02-27 | 9.04 | $13.62 | 89308 |
| 2025-02-26 | 9.41 | $13.55 | 77618 |
| 2025-02-25 | 9.78 | $13.66 | 122900 |
| 2025-02-24 | 10.23 | $13.58 | 125716 |
| 2025-02-21 | 10.77 | $13.63 | 92348 |
| 2025-02-20 | 11.04 | $13.77 | 129100 |
| 2025-02-19 | 10.99 | $13.80 | 117233 |
| 2025-02-18 | 10.84 | $13.94 | 195479 |
| 2025-02-14 | 10.34 | $13.97 | 129509 |
| 2025-02-13 | 9.78 | $13.84 | 206243 |
| 2025-02-12 | 9.35 | $13.31 | 114659 |
| 2025-02-11 | 9.73 | $13.48 | 70934 |
| 2025-02-10 | 9.72 | $13.52 | 67805 |
| 2025-02-07 | 9.71 | $13.56 | 75725 |
| 2025-02-06 | 9.55 | $13.53 | 81770 |
| 2025-02-05 | 9.50 | $13.59 | 133342 |
| 2025-02-04 | 9.44 | $13.48 | 60124 |
| 2025-02-03 | 9.65 | $13.36 | 104434 |
| 2025-01-31 | 10.03 | $13.51 | 152281 |
| 2025-01-30 | 10.03 | $13.37 | 140307 |
| 2025-01-29 | 10.29 | $13.19 | 97543 |
| 2025-01-28 | 10.76 | $13.35 | 96254 |
| 2025-01-27 | 10.61 | $13.54 | 169277 |
| 2025-01-24 | 10.45 | $13.37 | 111922 |
| 2025-01-23 | 10.63 | $13.38 | 95828 |
| 2025-01-22 | 10.77 | $13.33 | 95629 |
| 2025-01-21 | 11.05 | $13.37 | 108700 |
| 2025-01-17 | 11.35 | $13.25 | 140533 |
| 2025-01-16 | 11.78 | $13.28 | 80405 |
| 2025-01-15 | 12.39 | $13.14 | 102104 |
| 2025-01-14 | 12.70 | $12.94 | 83930 |
| 2025-01-13 | 12.60 | $12.65 | 155530 |
| 2025-01-10 | 11.67 | $12.72 | 217500 |
| 2025-01-08 | 10.94 | $12.96 | 105069 |
| 2025-01-07 | 10.58 | $13.03 | 107945 |
| 2025-01-06 | 10.43 | $13.12 | 115730 |
| 2025-01-03 | 10.62 | $13.30 | 135401 |
| 2025-01-02 | 10.94 | $13.24 | 182315 |
| 2024-12-31 | 11.05 | $13.25 | 134727 |
| 2024-12-30 | 11.32 | $13.25 | 131986 |
| 2024-12-27 | 11.43 | $13.16 | 87711 |
| 2024-12-26 | 11.38 | $13.13 | 125200 |
| 2024-12-24 | 11.19 | $13.12 | 65748 |
| 2024-12-23 | 10.94 | $13.13 | 148943 |
| 2024-12-20 | 10.67 | $13.46 | 290646 |
| 2024-12-19 | 10.76 | $13.08 | 119100 |
| 2024-12-18 | 10.12 | $12.92 | 124919 |
| 2024-12-17 | 9.45 | $13.14 | 140500 |
| 2024-12-16 | 9.04 | $13.24 | 188522 |
| 2024-12-13 | 8.89 | $13.55 | 95253 |
| 2024-12-12 | 9.28 | $13.59 | 78803 |
| 2024-12-11 | 9.49 | $13.79 | 189844 |
| 2024-12-10 | 9.57 | $13.81 | 76600 |
| 2024-12-09 | 9.43 | $13.81 | 85021 |
| 2024-12-06 | 9.47 | $13.73 | 97702 |
| 2024-12-05 | 9.66 | $13.62 | 109535 |
| 2024-12-04 | 10.11 | $13.66 | 76952 |
| 2024-12-03 | 10.59 | $13.62 | 122800 |
| 2024-12-02 | 11.09 | $13.75 | 189500 |
| 2024-11-29 | 11.49 | $13.66 | 124101 |
| 2024-11-27 | 11.85 | $13.52 | 95008 |
| 2024-11-26 | 12.02 | $13.39 | 94089 |
| 2024-11-25 | 11.83 | $13.31 | 142330 |
| 2024-11-22 | 11.75 | $13.37 | 134400 |
| 2024-11-21 | 11.75 | $13.50 | 132938 |
| 2024-11-20 | 11.88 | $13.48 | 104010 |
| 2024-11-19 | 12.15 | $13.70 | 147742 |
| 2024-11-18 | 12.76 | $13.77 | 179889 |
| 2024-11-15 | 13.26 | $13.88 | 87252 |
| 2024-11-14 | 13.90 | $13.67 | 105718 |
| 2024-11-13 | 14.62 | $13.70 | 117209 |
| 2024-11-12 | 15.20 | $13.53 | 83216 |
| 2024-11-11 | 15.50 | $13.52 | 163305 |
| 2024-11-08 | 15.82 | $13.39 | 262435 |
| 2024-11-07 | 15.89 | $13.80 | 139503 |
| 2024-11-06 | 16.65 | $13.61 | 113309 |
| 2024-11-05 | 16.84 | $13.40 | 61618 |
| 2024-11-04 | 16.53 | $13.17 | 175450 |
| 2024-11-01 | 16.20 | $13.49 | 155843 |
| 2024-10-31 | 16.63 | $13.64 | 154265 |
| 2024-10-30 | 17.35 | $13.76 | 88154 |
| 2024-10-29 | 18.20 | $13.72 | 124315 |
| 2024-10-28 | 19.09 | $13.99 | 87964 |
| 2024-10-25 | 19.46 | $14.03 | 67669 |
| 2024-10-24 | 19.81 | $14.08 | 81300 |
| 2024-10-23 | 20.17 | $13.92 | 85600 |
| 2024-10-22 | 20.67 | $13.97 | 110224 |
| 2024-10-21 | 20.92 | $14.18 | 167421 |
| 2024-10-18 | 20.83 | $14.22 | 122125 |
| 2024-10-17 | 20.57 | $14.19 | 140705 |
| 2024-10-16 | 20.29 | $14.18 | 184200 |
| 2024-10-15 | 20.00 | $14.12 | 336800 |
| 2024-10-14 | 19.70 | $13.95 | 340600 |
| 2024-10-11 | 19.80 | $13.68 | 128700 |
| 2024-10-10 | 20.44 | $13.55 | 84083 |
| 2024-10-09 | 21.22 | $13.59 | 178337 |
| 2024-10-08 | 22.05 | $13.44 | 133138 |
| 2024-10-07 | 23.20 | $13.39 | 313060 |
| 2024-10-04 | 24.41 | $13.87 | 308017 |
| 2024-10-03 | 24.91 | $14.81 | 247445 |
| 2024-10-02 | 23.71 | $14.51 | 355032 |
| 2024-10-01 | 22.35 | $14.65 | 406320 |
| 2024-09-30 | 21.01 | $14.45 | 339110 |
| 2024-09-27 | 19.81 | $14.27 | 248198 |
| 2024-09-26 | 18.87 | $14.13 | 147918 |
| 2024-09-25 | 18.14 | $14.00 | 166800 |
| 2024-09-24 | 17.59 | $13.82 | 179200 |
| 2024-09-23 | 17.27 | $13.71 | 193109 |
| 2024-09-20 | 17.01 | $13.47 | 283207 |
| 2024-09-19 | 16.79 | $13.63 | 202937 |
| 2024-09-18 | 16.22 | $13.45 | 498900 |
| 2024-09-17 | 15.77 | $13.00 | 147600 |
| 2024-09-16 | 16.22 | $13.06 | 175740 |
| 2024-09-13 | 16.69 | $12.88 | 103806 |
| 2024-09-12 | 17.32 | $12.70 | 92333 |
| 2024-09-11 | 17.74 | $12.63 | 72937 |
| 2024-09-10 | 17.84 | $12.58 | 134015 |
| 2024-09-09 | 17.70 | $12.51 | 124552 |
| 2024-09-06 | 17.66 | $12.51 | 152600 |
| 2024-09-05 | 17.62 | $12.67 | 191722 |
| 2024-09-04 | 17.76 | $12.84 | 121778 |
| 2024-09-03 | 18.29 | $12.91 | 151053 |
| 2024-08-30 | 19.06 | $12.91 | 167513 |
| 2024-08-29 | 19.50 | $12.83 | 123400 |
| 2024-08-28 | 19.68 | $12.78 | 114256 |
| 2024-08-27 | 19.83 | $12.83 | 95246 |
| 2024-08-26 | 19.93 | $12.78 | 230696 |
| 2024-08-23 | 20.03 | $12.86 | 220720 |
| 2024-08-22 | 20.23 | $12.94 | 186990 |
| 2024-08-21 | 20.67 | $13.31 | 118200 |
| 2024-08-20 | 21.75 | $13.44 | 219000 |
| 2024-08-19 | 22.73 | $13.37 | 126603 |
| 2024-08-16 | 23.25 | $13.37 | 94429 |
| 2024-08-15 | 23.53 | $13.17 | 60800 |
| 2024-08-14 | 23.07 | $12.92 | 121931 |
| 2024-08-13 | 21.85 | $12.91 | 100000 |
| 2024-08-12 | 20.61 | $12.98 | 110911 |
| 2024-08-09 | 19.36 | $12.90 | 113379 |
| 2024-08-08 | 17.49 | $12.73 | 140488 |
| 2024-08-07 | 15.26 | $12.61 | 224100 |
| 2024-08-06 | 12.91 | $12.56 | 426702 |
| 2024-08-05 | 10.45 | $13.19 | 300400 |
| 2024-08-02 | 8.28 | $13.73 | 206300 |
| 2024-08-01 | 7.46 | $13.97 | 117647 |
| 2024-07-31 | 7.10 | $14.02 | 106795 |
| 2024-07-30 | 7.11 | $14.15 | 84745 |
| 2024-07-29 | 7.45 | $14.03 | 110236 |
| 2024-07-26 | 7.80 | $14.14 | 61308 |
| 2024-07-25 | 8.09 | $13.98 | 78300 |
| 2024-07-24 | 8.24 | $13.90 | 68033 |
| 2024-07-23 | 7.95 | $13.98 | 86063 |
| 2024-07-22 | 7.83 | $14.07 | 121221 |
| 2024-07-19 | 7.70 | $14.00 | 58013 |
| 2024-07-18 | 8.09 | $14.10 | 90700 |
| 2024-07-17 | 8.29 | $14.20 | 74642 |
| 2024-07-16 | 8.29 | $14.23 | 63655 |
| 2024-07-15 | 7.88 | $14.19 | 113741 |
| 2024-07-12 | 7.63 | $14.26 | 139170 |
| 2024-07-11 | 7.36 | $14.06 | 88854 |
| 2024-07-10 | 7.67 | $14.09 | 70933 |
| 2024-07-09 | 7.99 | $13.92 | 79968 |
| 2024-07-08 | 8.34 | $14.06 | 84366 |
| 2024-07-05 | 8.51 | $14.05 | 92167 |
| 2024-07-03 | 8.60 | $14.14 | 42747 |
| 2024-07-02 | 8.71 | $13.99 | 85434 |
| 2024-07-01 | 9.02 | $14.06 | 108068 |
| 2024-06-28 | 9.24 | $13.98 | 152214 |
| 2024-06-27 | 9.47 | $14.08 | 68400 |
| 2024-06-26 | 9.51 | $13.89 | 76400 |
| 2024-06-25 | 9.21 | $13.99 | 81539 |
| 2024-06-24 | 9.41 | $14.05 | 107810 |
| 2024-06-21 | 9.34 | $13.88 | 249600 |
| 2024-06-20 | 9.11 | $13.72 | 162947 |
| 2024-06-18 | 8.38 | $13.84 | 104272 |
| 2024-06-17 | 8.02 | $14.01 | 127918 |
| 2024-06-14 | 8.21 | $14.04 | 113072 |
| 2024-06-13 | 8.36 | $13.95 | 94052 |
| 2024-06-12 | 8.56 | $14.07 | 66210 |
| 2024-06-11 | 8.84 | $14.04 | 114674 |
| 2024-06-10 | 9.29 | $14.26 | 81632 |
| 2024-06-07 | 9.21 | $14.27 | 109631 |
| 2024-06-06 | 9.14 | $14.11 | 110758 |
| 2024-06-05 | 9.49 | $14.13 | 93800 |
| 2024-06-04 | 9.84 | $13.95 | 81951 |
| 2024-06-03 | 10.31 | $14.11 | 95100 |
| 2024-05-31 | 10.44 | $14.03 | 117400 |
| 2024-05-30 | 10.76 | $13.95 | 92139 |
| 2024-05-29 | 11.29 | $13.88 | 44524 |
| 2024-05-28 | 11.19 | $13.88 | 106100 |
| 2024-05-24 | 11.09 | $13.87 | 120019 |
| 2024-05-23 | 10.98 | $13.71 | 122586 |
| 2024-05-22 | 10.87 | $13.94 | 172675 |
| 2024-05-21 | 11.22 | $14.06 | 78408 |
| 2024-05-20 | 11.12 | $14.17 | 95883 |
| 2024-05-17 | 10.77 | $14.12 | 71471 |
| 2024-05-16 | 10.51 | $14.19 | 67660 |
| 2024-05-15 | 10.09 | $14.21 | 113513 |
| 2024-05-14 | 9.21 | $14.34 | 55163 |
| 2024-05-13 | 8.40 | $14.27 | 98854 |
| 2024-05-10 | 7.46 | $14.22 | 93682 |
| 2024-05-09 | 7.10 | $14.09 | 169450 |
| 2024-05-08 | 6.71 | $14.16 | 75421 |
| 2024-05-07 | 6.91 | $14.32 | 101209 |
| 2024-05-06 | 6.80 | $14.32 | 80600 |
| 2024-05-03 | 6.81 | $14.30 | 49735 |
| 2024-05-02 | 6.53 | $14.22 | 49806 |
| 2024-05-01 | 6.40 | $14.24 | 88113 |
| 2024-04-30 | 6.16 | $14.30 | 87742 |
| 2024-04-29 | 6.06 | $14.20 | 72335 |
| 2024-04-26 | 6.05 | $14.19 | 104426 |
| 2024-04-25 | 6.05 | $14.13 | 75300 |
| 2024-04-24 | 6.25 | $14.14 | 53441 |
| 2024-04-23 | 6.39 | $14.22 | 82000 |
| 2024-04-22 | 6.24 | $14.21 | 93068 |
| 2024-04-19 | 6.12 | $14.04 | 111036 |
| 2024-04-18 | 6.24 | $13.96 | 78900 |
| 2024-04-17 | 6.42 | $13.95 | 86454 |
| 2024-04-16 | 6.71 | $13.81 | 101547 |
| 2024-04-15 | 6.95 | $13.87 | 103095 |
| 2024-04-12 | 7.24 | $13.93 | 112200 |
| 2024-04-11 | 7.55 | $14.05 | 124710 |
| 2024-04-10 | 7.73 | $14.12 | 155704 |
| 2024-04-09 | 7.91 | $13.94 | 65000 |
| 2024-04-08 | 8.01 | $13.85 | 81230 |
| 2024-04-05 | 8.02 | $13.86 | 81594 |
| 2024-04-04 | 8.08 | $13.78 | 98503 |
| 2024-04-03 | 8.14 | $13.92 | 86700 |
| 2024-04-02 | 8.50 | $13.84 | 157000 |
| 2024-04-01 | 8.78 | $14.03 | 140602 |
| 2024-03-28 | 8.93 | $14.23 | 160200 |
| 2024-03-27 | 8.48 | $14.15 | 146496 |
| 2024-03-26 | 8.45 | $13.96 | 89608 |
| 2024-03-25 | 8.74 | $13.84 | 118702 |
| 2024-03-22 | 8.99 | $13.79 | 126632 |
| 2024-03-21 | 9.25 | $13.94 | 92541 |
| 2024-03-20 | 9.53 | $13.87 | 95676 |
| 2024-03-19 | 9.70 | $13.90 | 148408 |
| 2024-03-18 | 10.21 | $13.96 | 82262 |
| 2024-03-15 | 10.75 | $13.92 | 143093 |
| 2024-03-14 | 11.09 | $13.83 | 117956 |
| 2024-03-13 | 11.45 | $14.18 | 78657 |
| 2024-03-12 | 11.66 | $14.12 | 94200 |
| 2024-03-11 | 12.23 | $14.01 | 121950 |
| 2024-03-08 | 12.82 | $14.06 | 106933 |
| 2024-03-07 | 13.47 | $13.90 | 106909 |
| 2024-03-06 | 13.85 | $13.82 | 89100 |
| 2024-03-05 | 13.84 | $13.63 | 95900 |
| 2024-03-04 | 13.83 | $13.68 | 136000 |
| 2024-03-01 | 13.81 | $13.76 | 147237 |
| 2024-02-29 | 13.80 | $13.76 | 214015 |
| 2024-02-28 | 13.90 | $13.88 | 163895 |
| 2024-02-27 | 14.34 | $14.21 | 100003 |
| 2024-02-26 | 14.86 | $14.20 | 105742 |
| 2024-02-23 | 15.27 | $14.28 | 99231 |
| 2024-02-22 | 15.73 | $14.36 | 734344 |
| 2024-02-21 | 15.92 | $14.64 | 675305 |
| 2024-02-20 | 16.28 | $14.17 | 161615 |
| 2024-02-16 | 17.06 | $14.50 | 772172 |
| 2024-02-15 | 17.89 | $14.24 | 465602 |
| 2024-02-14 | 18.47 | $13.85 | 152211 |
| 2024-02-13 | 18.12 | $13.72 | 169480 |
| 2024-02-12 | 17.75 | $13.97 | 154900 |
| 2024-02-09 | 17.61 | $13.87 | 228846 |
| 2024-02-08 | 17.17 | $13.62 | 167708 |
| 2024-02-07 | 15.86 | $13.48 | 414500 |
| 2024-02-06 | 14.47 | $13.96 | 122404 |
| 2024-02-05 | 13.81 | $14.02 | 146600 |
| 2024-02-02 | 13.11 | $14.08 | 183200 |
| 2024-02-01 | 12.72 | $14.09 | 329300 |
| 2024-01-31 | 12.32 | $14.41 | 321500 |
| 2024-01-30 | 12.87 | $14.69 | 171900 |
| 2024-01-29 | 12.58 | $14.73 | 255254 |
| 2024-01-26 | 12.36 | $14.49 | 121933 |
| 2024-01-25 | 12.95 | $14.46 | 132400 |
| 2024-01-24 | 13.58 | $14.45 | 147200 |
| 2024-01-23 | 14.17 | $14.47 | 172292 |
| 2024-01-22 | 14.73 | $14.47 | 149011 |
| 2024-01-19 | 15.31 | $14.50 | 148420 |
| 2024-01-18 | 15.93 | $14.47 | 165028 |
| 2024-01-17 | 16.66 | $14.53 | 197326 |
| 2024-01-16 | 17.33 | $14.67 | 190900 |
| 2024-01-12 | 17.41 | $14.75 | 197264 |
| 2024-01-11 | 17.35 | $14.76 | 178341 |
| 2024-01-10 | 17.29 | $14.77 | 149053 |
| 2024-01-09 | 17.28 | $14.85 | 127400 |
| 2024-01-08 | 16.66 | $14.96 | 195680 |
| 2024-01-05 | 16.01 | $14.82 | 129527 |
| 2024-01-04 | 15.43 | $14.81 | 267081 |
| 2024-01-03 | 14.82 | $14.41 | 175415 |
| 2024-01-02 | 15.10 | $14.24 | 163250 |
| 2023-12-29 | 15.89 | $14.15 | 228900 |
| 2023-12-28 | 16.56 | $14.19 | 175800 |
| 2023-12-27 | 17.14 | $14.21 | 226164 |
| 2023-12-26 | 17.65 | $14.30 | 221536 |
| 2023-12-22 | 18.27 | $14.15 | 159299 |
| 2023-12-21 | 18.94 | $14.07 | 157200 |
| 2023-12-20 | 19.78 | $14.09 | 156089 |
| 2023-12-19 | 20.57 | $14.27 | 285634 |
| 2023-12-18 | 21.07 | $14.27 | 228512 |
| 2023-12-15 | 21.60 | $14.43 | 376982 |
| 2023-12-14 | 22.15 | $14.30 | 227532 |
| 2023-12-13 | 22.65 | $14.39 | 337514 |
| 2023-12-12 | 23.32 | $13.98 | 115220 |
| 2023-12-11 | 24.41 | $14.00 | 149000 |
| 2023-12-08 | 25.69 | $14.21 | 182837 |
| 2023-12-07 | 26.92 | $14.11 | 261508 |
| 2023-12-06 | 27.98 | $13.65 | 152100 |
| 2023-12-05 | 28.29 | $13.74 | 211956 |
| 2023-12-04 | 28.62 | $13.83 | 253950 |
| 2023-12-01 | 28.96 | $14.47 | 349104 |
| 2023-11-30 | 30.15 | $14.37 | 248400 |
| 2023-11-29 | 31.11 | $14.46 | 307152 |
| 2023-11-28 | 31.95 | $14.70 | 637151 |
| 2023-11-27 | 32.84 | $14.73 | 135835 |
| 2023-11-24 | 32.87 | $14.83 | 108700 |
| 2023-11-22 | 32.68 | $14.72 | 128742 |
| 2023-11-21 | 32.63 | $14.66 | 152863 |
| 2023-11-20 | 32.58 | $14.75 | 134300 |
| 2023-11-17 | 32.12 | $14.75 | 169325 |
| 2023-11-16 | 31.63 | $14.75 | 143300 |
| 2023-11-15 | 30.90 | $14.78 | 132756 |
| 2023-11-14 | 30.13 | $14.70 | 164542 |
| 2023-11-13 | 29.42 | $14.57 | 96516 |
| 2023-11-10 | 28.89 | $14.51 | 79140 |
| 2023-11-09 | 28.04 | $14.50 | 106535 |
| 2023-11-08 | 27.15 | $14.59 | 133939 |
| 2023-11-07 | 26.26 | $14.39 | 216100 |
| 2023-11-06 | 25.33 | $14.72 | 224600 |
| 2023-11-03 | 23.59 | $14.86 | 296574 |
| 2023-11-02 | 21.76 | $14.30 | 408131 |
| 2023-11-01 | 20.33 | $13.74 | 195200 |
| 2023-10-31 | 19.52 | $13.40 | 242802 |
| 2023-10-30 | 18.82 | $13.38 | 168392 |
| 2023-10-27 | 18.58 | $13.19 | 157232 |
| 2023-10-26 | 18.39 | $13.25 | 175800 |
| 2023-10-25 | 18.43 | $12.90 | 198612 |
| 2023-10-24 | 18.72 | $12.91 | 238905 |
| 2023-10-23 | 19.38 | $12.25 | 78434 |
| 2023-10-20 | 18.83 | $12.38 | 80136 |
| 2023-10-19 | 18.49 | $12.48 | 67583 |
| 2023-10-18 | 18.50 | $12.65 | 105718 |
| 2023-10-17 | 19.05 | $12.80 | 108974 |
| 2023-10-16 | 19.46 | $12.75 | 139600 |
| 2023-10-13 | 19.90 | $12.59 | 71543 |
| 2023-10-12 | 19.90 | $12.60 | 122887 |
| 2023-10-11 | 19.90 | $12.70 | 109648 |
| 2023-10-10 | 20.04 | $12.58 | 79780 |
| 2023-10-09 | 20.19 | $12.68 | 69587 |
| 2023-10-06 | 20.16 | $12.61 | 75287 |
| 2023-10-05 | 19.93 | $12.54 | 106436 |
| 2023-10-04 | 19.33 | $12.48 | 95410 |
| 2023-10-03 | 18.46 | $12.47 | 206617 |
| 2023-10-02 | 17.54 | $12.67 | 149233 |
| 2023-09-29 | 17.71 | $12.74 | 123300 |
| 2023-09-28 | 18.26 | $12.79 | 67800 |
| 2023-09-27 | 18.75 | $12.70 | 60915 |
| 2023-09-26 | 18.85 | $12.62 | 69103 |
| 2023-09-25 | 18.74 | $12.76 | 56021 |
| 2023-09-22 | 18.86 | $12.74 | 57526 |
| 2023-09-21 | 19.08 | $12.68 | 99403 |
| 2023-09-20 | 19.23 | $12.85 | 86213 |
| 2023-09-19 | 19.88 | $12.98 | 100447 |
| 2023-09-18 | 20.86 | $12.99 | 97431 |
| 2023-09-15 | 21.88 | $12.98 | 134143 |
| 2023-09-14 | 22.96 | $12.97 | 44914 |
| 2023-09-13 | 23.72 | $12.85 | 91597 |
| 2023-09-12 | 24.49 | $12.78 | 71042 |
| 2023-09-11 | 24.53 | $12.68 | 76163 |
| 2023-09-08 | 24.35 | $12.64 | 85600 |
| 2023-09-07 | 23.92 | $12.57 | 69008 |
| 2023-09-06 | 23.48 | $12.60 | 131728 |
| 2023-09-05 | 23.10 | $12.92 | 160129 |
| 2023-09-01 | 23.57 | $13.00 | 129097 |
| 2023-08-31 | 23.88 | $12.86 | 125813 |
| 2023-08-30 | 24.13 | $12.81 | 61900 |
| 2023-08-29 | 23.89 | $12.75 | 87334 |
| 2023-08-28 | 23.10 | $12.66 | 97500 |
| 2023-08-25 | 22.30 | $12.64 | 100800 |
| 2023-08-24 | 21.40 | $12.65 | 93900 |
| 2023-08-23 | 20.51 | $12.65 | 118823 |
| 2023-08-22 | 19.44 | $12.51 | 182900 |
| 2023-08-21 | 18.31 | $12.79 | 122641 |
| 2023-08-18 | 17.67 | $12.79 | 113953 |
| 2023-08-17 | 16.99 | $12.72 | 111670 |
| 2023-08-16 | 16.14 | $12.81 | 61778 |
| 2023-08-15 | 15.55 | $12.81 | 104837 |
| 2023-08-14 | 14.91 | $12.98 | 92333 |
| 2023-08-11 | 14.53 | $12.94 | 254636 |
| 2023-08-10 | 14.12 | $13.08 | 76015 |
| 2023-08-09 | 14.14 | $13.13 | 137100 |
| 2023-08-08 | 14.22 | $13.35 | 94539 |
| 2023-08-07 | 14.42 | $13.34 | 77221 |
| 2023-08-04 | 15.00 | $13.30 | 53315 |
| 2023-08-03 | 15.61 | $13.21 | 109400 |
| 2023-08-02 | 16.25 | $13.46 | 139186 |
| 2023-08-01 | 16.82 | $13.55 | 114032 |
| 2023-07-31 | 16.77 | $13.66 | 169657 |
| 2023-07-28 | 16.46 | $13.60 | 124508 |
| 2023-07-27 | 16.26 | $13.64 | 98556 |
| 2023-07-26 | 15.94 | $13.66 | 94640 |
| 2023-07-25 | 15.88 | $13.54 | 405800 |
| 2023-07-24 | 15.92 | $13.50 | 93539 |
| 2023-07-21 | 16.34 | $13.46 | 73900 |
| 2023-07-20 | 16.80 | $13.39 | 127524 |
| 2023-07-19 | 17.27 | $13.69 | 146597 |
| 2023-07-18 | 16.81 | $13.69 | 121100 |
| 2023-07-17 | 16.54 | $13.63 | 138112 |
| 2023-07-14 | 16.37 | $13.58 | 97953 |
| 2023-07-13 | 16.35 | $13.55 | 85626 |
| 2023-07-12 | 16.56 | $13.44 | 78022 |
| 2023-07-11 | 16.92 | $13.34 | 114036 |
| 2023-07-10 | 17.61 | $13.32 | 81600 |
| 2023-07-07 | 18.50 | $13.14 | 76342 |
| 2023-07-06 | 19.24 | $13.07 | 111394 |
| 2023-07-05 | 19.72 | $13.19 | 81358 |
| 2023-07-03 | 20.57 | $13.17 | 90235 |
| 2023-06-30 | 21.46 | $13.04 | 151442 |
| 2023-06-29 | 22.12 | $12.93 | 52300 |
| 2023-06-28 | 22.25 | $12.80 | 69282 |
| 2023-06-27 | 22.09 | $12.74 | 78101 |
| 2023-06-26 | 21.72 | $12.68 | 71839 |
| 2023-06-23 | 21.12 | $12.61 | 118566 |
| 2023-06-22 | 20.36 | $12.70 | 122468 |
| 2023-06-21 | 19.79 | $12.86 | 115584 |
| 2023-06-20 | 19.53 | $12.98 | 96667 |
| 2023-06-16 | 19.45 | $13.09 | 360223 |
| 2023-06-15 | 19.53 | $13.34 | 115010 |
| 2023-06-14 | 19.89 | $13.13 | 91397 |
| 2023-06-13 | 20.20 | $13.28 | 102527 |
| 2023-06-12 | 20.94 | $13.20 | 161192 |
| 2023-06-09 | 21.56 | $12.87 | 73453 |
| 2023-06-08 | 21.48 | $13.10 | 54302 |
| 2023-06-07 | 21.61 | $13.06 | 83802 |
| 2023-06-06 | 21.61 | $12.88 | 50809 |
| 2023-06-05 | 21.08 | $12.85 | 115752 |
| 2023-06-02 | 20.45 | $12.85 | 136686 |
| 2023-06-01 | 19.98 | $13.07 | 133400 |
| 2023-05-31 | 19.48 | $12.82 | 131384 |
| 2023-05-30 | 19.05 | $13.06 | 100948 |
| 2023-05-26 | 18.74 | $13.01 | 90831 |
| 2023-05-25 | 18.17 | $12.80 | 86633 |
| 2023-05-24 | 17.26 | $12.84 | 63887 |
| 2023-05-23 | 16.47 | $12.97 | 76349 |
| 2023-05-22 | 15.92 | $13.06 | 92716 |
| 2023-05-19 | 15.34 | $13.10 | 68803 |
| 2023-05-18 | 15.04 | $13.08 | 82714 |
| 2023-05-17 | 14.73 | $13.02 | 76400 |
| 2023-05-16 | 14.08 | $12.81 | 96216 |
| 2023-05-15 | 13.39 | $13.02 | 92095 |
| 2023-05-12 | 12.78 | $12.86 | 97312 |
| 2023-05-11 | 12.15 | $12.87 | 171062 |
| 2023-05-10 | 11.51 | $13.45 | 82510 |
| 2023-05-09 | 11.55 | $13.31 | 103765 |
| 2023-05-08 | 11.65 | $13.53 | 76741 |
| 2023-05-05 | 12.26 | $13.55 | 113193 |
| 2023-05-04 | 12.64 | $13.14 | 105767 |
| 2023-05-03 | 12.65 | $13.32 | 92200 |
| 2023-05-02 | 13.13 | $13.56 | 268392 |
| 2023-05-01 | 13.50 | $13.88 | 110004 |
| 2023-04-28 | 13.36 | $13.81 | 122542 |
| 2023-04-27 | 13.27 | $13.58 | 84200 |
| 2023-04-26 | 13.73 | $13.40 | 92500 |
| 2023-04-25 | 14.21 | $13.36 | 56300 |
| 2023-04-24 | 14.64 | $13.41 | 56202 |
| 2023-04-21 | 15.09 | $13.36 | 72208 |
| 2023-04-20 | 15.39 | $13.33 | 116044 |
| 2023-04-19 | 15.78 | $13.63 | 94758 |
| 2023-04-18 | 16.19 | $13.67 | 101226 |
| 2023-04-17 | 16.67 | $13.69 | 86188 |
| 2023-04-14 | 17.02 | $13.56 | 64654 |
| 2023-04-13 | 17.58 | $13.57 | 83567 |
| 2023-04-12 | 18.28 | $13.25 | 70725 |
| 2023-04-11 | 19.01 | $13.16 | 101706 |
| 2023-04-10 | 19.33 | $13.04 | 53350 |
| 2023-04-06 | 19.40 | $13.07 | 84914 |
| 2023-04-05 | 19.47 | $13.02 | 85633 |
| 2023-04-04 | 19.68 | $13.15 | 55513 |
| 2023-04-03 | 20.07 | $13.22 | 113218 |
| 2023-03-31 | 20.77 | $13.25 | 104320 |
| 2023-03-30 | 21.43 | $13.14 | 73200 |
| 2023-03-29 | 21.80 | $13.19 | 97102 |
| 2023-03-28 | 22.27 | $13.04 | 34045 |
| 2023-03-27 | 22.40 | $13.00 | 85214 |
| 2023-03-24 | 22.51 | $12.97 | 118514 |
| 2023-03-23 | 22.25 | $12.85 | 118824 |
| 2023-03-22 | 21.98 | $12.86 | 76601 |
| 2023-03-21 | 21.80 | $12.99 | 177509 |
| 2023-03-20 | 21.42 | $12.75 | 156634 |
| 2023-03-17 | 20.68 | $12.79 | 229940 |
| 2023-03-16 | 20.10 | $13.04 | 293814 |
| 2023-03-15 | 19.48 | $13.02 | 215819 |
| 2023-03-14 | 18.94 | $13.02 | 138189 |
| 2023-03-13 | 18.20 | $12.61 | 314958 |
| 2023-03-10 | 16.98 | $12.48 | 359541 |
| 2023-03-09 | 15.98 | $13.37 | 163619 |
| 2023-03-08 | 16.37 | $13.91 | 125968 |
| 2023-03-07 | 16.97 | $13.64 | 79500 |
| 2023-03-06 | 17.72 | $13.66 | 204129 |
| 2023-03-03 | 18.50 | $13.71 | 95441 |
| 2023-03-02 | 19.43 | $13.76 | 171119 |
| 2023-03-01 | 20.36 | $13.91 | 204400 |
| 2023-02-28 | 20.61 | $14.05 | 190838 |
| 2023-02-27 | 20.76 | $13.99 | 148600 |
| 2023-02-24 | 20.96 | $13.90 | 113103 |
| 2023-02-23 | 21.18 | $13.90 | 94445 |
| 2023-02-22 | 21.46 | $13.80 | 62008 |
| 2023-02-21 | 22.09 | $13.78 | 102849 |
| 2023-02-17 | 22.73 | $14.08 | 121001 |
| 2023-02-16 | 22.86 | $13.91 | 83744 |
| 2023-02-15 | 23.13 | $14.00 | 126556 |
| 2023-02-14 | 22.85 | $13.99 | 153427 |
| 2023-02-13 | 22.55 | $14.06 | 147840 |
| 2023-02-10 | 22.15 | $14.06 | 92401 |
| 2023-02-09 | 21.83 | $13.94 | 95126 |
| 2023-02-08 | 20.90 | $14.03 | 83400 |
| 2023-02-07 | 19.93 | $14.14 | 97166 |
| 2023-02-06 | 18.90 | $13.94 | 104711 |
| 2023-02-03 | 17.85 | $14.01 | 139000 |
| 2023-02-02 | 16.67 | $14.44 | 313822 |
| 2023-02-01 | 15.43 | $13.72 | 290700 |
| 2023-01-31 | 14.93 | $13.60 | 109178 |
| 2023-01-30 | 14.63 | $13.48 | 94063 |
| 2023-01-27 | 14.31 | $13.66 | 114752 |
| 2023-01-26 | 13.89 | $13.48 | 60326 |
| 2023-01-25 | 13.79 | $13.38 | 90578 |
| 2023-01-24 | 13.93 | $13.46 | 82500 |
| 2023-01-23 | 13.74 | $13.57 | 96700 |
| 2023-01-20 | 13.53 | $13.46 | 55118 |
| 2023-01-19 | 13.56 | $13.36 | 104500 |
| 2023-01-18 | 13.58 | $13.73 | 120775 |
| 2023-01-17 | 13.01 | $13.84 | 181545 |
| 2023-01-13 | 12.03 | $13.74 | 80057 |
| 2023-01-12 | 11.39 | $13.65 | 110619 |
| 2023-01-11 | 10.79 | $13.40 | 104029 |
| 2023-01-10 | 10.47 | $13.06 | 71840 |
| 2023-01-09 | 10.75 | $13.07 | 54647 |
| 2023-01-06 | 11.05 | $12.96 | 75000 |
| 2023-01-05 | 11.60 | $12.80 | 56526 |
| 2023-01-04 | 12.18 | $13.05 | 72437 |
| 2023-01-03 | 12.74 | $12.95 | 80700 |
| 2022-12-30 | 13.25 | $12.91 | 108400 |
| 2022-12-29 | 13.90 | $12.94 | 87646 |
| 2022-12-28 | 14.36 | $12.71 | 101249 |
| 2022-12-27 | 14.62 | $12.70 | 131464 |
| 2022-12-23 | 14.90 | $12.84 | 95234 |
| 2022-12-22 | 15.02 | $12.69 | 68017 |
| 2022-12-21 | 14.90 | $12.76 | 86900 |
| 2022-12-20 | 15.03 | $12.63 | 102646 |
| 2022-12-19 | 14.66 | $12.76 | 98939 |
| 2022-12-16 | 14.45 | $13.10 | 165031 |
| 2022-12-15 | 14.68 | $13.17 | 160500 |
| 2022-12-14 | 14.97 | $13.41 | 99800 |
| 2022-12-13 | 15.75 | $13.57 | 136900 |
| 2022-12-12 | 16.38 | $13.35 | 78747 |
| 2022-12-09 | 17.21 | $13.48 | 100752 |
| 2022-12-08 | 18.05 | $13.45 | 76024 |
| 2022-12-07 | 18.99 | $13.42 | 103378 |
| 2022-12-06 | 19.98 | $13.28 | 106025 |
| 2022-12-05 | 20.80 | $13.52 | 172248 |
| 2022-12-02 | 21.32 | $14.05 | 169319 |
| 2022-12-01 | 21.10 | $14.12 | 244469 |
| 2022-11-30 | 20.76 | $13.99 | 119200 |
| 2022-11-29 | 21.13 | $14.01 | 80700 |
| 2022-11-28 | 21.32 | $14.06 | 140200 |
| 2022-11-25 | 21.25 | $14.29 | 236000 |
| 2022-11-23 | 21.12 | $14.06 | 87900 |
| 2022-11-22 | 21.46 | $14.01 | 67642 |
| 2022-11-21 | 21.93 | $14.00 | 83433 |
| 2022-11-18 | 22.52 | $13.90 | 87200 |
| 2022-11-17 | 22.93 | $13.90 | 122900 |
| 2022-11-16 | 23.50 | $13.97 | 129840 |
| 2022-11-15 | 23.68 | $13.89 | 115959 |
| 2022-11-14 | 23.86 | $13.78 | 143962 |
| 2022-11-11 | 24.08 | $14.07 | 146000 |
| 2022-11-10 | 24.08 | $14.16 | 105533 |
| 2022-11-09 | 23.94 | $13.95 | 175363 |
| 2022-11-08 | 23.96 | $14.13 | 146414 |
| 2022-11-07 | 23.55 | $14.32 | 269318 |
| 2022-11-04 | 23.30 | $13.94 | 144300 |
| 2022-11-03 | 23.39 | $13.84 | 146655 |
| 2022-11-02 | 23.67 | $13.66 | 257323 |
| 2022-11-01 | 23.99 | $12.99 | 91719 |
| 2022-10-31 | 25.25 | $12.90 | 126200 |
| 2022-10-28 | 26.58 | $13.05 | 93062 |
| 2022-10-27 | 27.61 | $12.78 | 80055 |
| 2022-10-26 | 28.70 | $12.91 | 95920 |
| 2022-10-25 | 30.00 | $12.86 | 106691 |
| 2022-10-24 | 31.15 | $12.51 | 74400 |
| 2022-10-21 | 31.93 | $12.34 | 54936 |
| 2022-10-20 | 32.36 | $12.32 | 91560 |
| 2022-10-19 | 32.80 | $12.32 | 93274 |
| 2022-10-18 | 33.37 | $12.51 | 105600 |
| 2022-10-17 | 34.23 | $12.39 | 104910 |
| 2022-10-14 | 34.78 | $12.23 | 82740 |
| 2022-10-13 | 34.85 | $12.07 | 158977 |
| 2022-10-12 | 34.56 | $11.97 | 351242 |
| 2022-10-11 | 34.46 | $11.87 | 408335 |
| 2022-10-10 | 33.78 | $11.88 | 79973 |
| 2022-10-07 | 33.34 | $12.08 | 269262 |
| 2022-10-06 | 32.88 | $12.19 | 281969 |
| 2022-10-05 | 32.44 | $12.69 | 125153 |
| 2022-10-04 | 32.50 | $12.93 | 245559 |
| 2022-10-03 | 32.56 | $12.24 | 130770 |
| 2022-09-30 | 31.34 | $12.10 | 158374 |
| 2022-09-29 | 30.06 | $11.96 | 187998 |
| 2022-09-28 | 28.33 | $12.57 | 166600 |
| 2022-09-27 | 26.80 | $12.22 | 163000 |
| 2022-09-26 | 25.19 | $12.30 | 234000 |
| 2022-09-23 | 23.44 | $12.83 | 191421 |
| 2022-09-22 | 22.02 | $13.26 | 111826 |
| 2022-09-21 | 21.10 | $13.62 | 81042 |
| 2022-09-20 | 20.62 | $13.87 | 61502 |
| 2022-09-19 | 20.55 | $14.03 | 59292 |
| 2022-09-16 | 20.22 | $14.05 | 114616 |
| 2022-09-15 | 19.88 | $13.99 | 51011 |
| 2022-09-14 | 19.76 | $13.98 | 61715 |
| 2022-09-13 | 19.42 | $14.00 | 57746 |
| 2022-09-12 | 19.13 | $14.32 | 71800 |
| 2022-09-09 | 19.28 | $14.28 | 45100 |
| 2022-09-08 | 19.45 | $14.24 | 55031 |
| 2022-09-07 | 19.04 | $14.21 | 69705 |
| 2022-09-06 | 18.56 | $14.06 | 58803 |
| 2022-09-02 | 18.04 | $14.05 | 52531 |
| 2022-09-01 | 17.53 | $14.11 | 70346 |
| 2022-08-31 | 17.00 | $14.36 | 58000 |
| 2022-08-30 | 16.88 | $14.29 | 53400 |
| 2022-08-29 | 16.76 | $14.53 | 82529 |
| 2022-08-26 | 16.90 | $14.57 | 65548 |
| 2022-08-25 | 17.31 | $14.67 | 46134 |
| 2022-08-24 | 17.92 | $14.72 | 65440 |
| 2022-08-23 | 18.58 | $14.74 | 91700 |
| 2022-08-22 | 19.28 | $14.77 | 116605 |
| 2022-08-19 | 20.10 | $15.35 | 102047 |
| 2022-08-18 | 20.33 | $15.62 | 75609 |
| 2022-08-17 | 20.10 | $15.49 | 83800 |
| 2022-08-16 | 19.86 | $15.77 | 80304 |
| 2022-08-15 | 19.08 | $15.74 | 90920 |
| 2022-08-12 | 18.32 | $15.75 | 162621 |
| 2022-08-11 | 17.52 | $15.29 | 90389 |
| 2022-08-10 | 17.10 | $15.36 | 74301 |
| 2022-08-09 | 16.76 | $15.22 | 70100 |
| 2022-08-08 | 16.63 | $15.05 | 86700 |
| 2022-08-05 | 16.41 | $14.98 | 82002 |
| 2022-08-04 | 16.26 | $15.09 | 104576 |
| 2022-08-03 | 15.96 | $14.87 | 107200 |
| 2022-08-02 | 16.37 | $14.74 | 91468 |
| 2022-08-01 | 16.97 | $14.80 | 94821 |
| 2022-07-29 | 17.46 | $14.79 | 129442 |
| 2022-07-28 | 17.96 | $14.90 | 82645 |
| 2022-07-27 | 18.65 | $14.83 | 85600 |
| 2022-07-26 | 19.44 | $14.60 | 27506 |
| 2022-07-25 | 20.19 | $14.51 | 80832 |
| 2022-07-22 | 20.98 | $14.56 | 80025 |
| 2022-07-21 | 21.95 | $14.67 | 48637 |
| 2022-07-20 | 22.81 | $14.74 | 82283 |
| 2022-07-19 | 23.89 | $14.77 | 85943 |
| 2022-07-18 | 24.94 | $14.46 | 82175 |
| 2022-07-15 | 25.67 | $14.40 | 84544 |
| 2022-07-14 | 26.24 | $14.18 | 73800 |
| 2022-07-13 | 26.44 | $14.35 | 51546 |
| 2022-07-12 | 26.85 | $14.33 | 53300 |
| 2022-07-11 | 27.45 | $14.39 | 68215 |
| 2022-07-08 | 28.18 | $14.66 | 87800 |
| 2022-07-07 | 29.03 | $14.49 | 76800 |
| 2022-07-06 | 29.70 | $14.12 | 97857 |
| 2022-07-05 | 30.28 | $14.28 | 159338 |
| 2022-07-01 | 30.88 | $14.49 | 182314 |
| 2022-06-30 | 31.83 | $14.08 | 125200 |
| 2022-06-29 | 32.45 | $13.90 | 106100 |
| 2022-06-28 | 33.22 | $14.04 | 147300 |
| 2022-06-27 | 34.14 | $14.02 | 114246 |
| 2022-06-24 | 34.61 | $13.83 | 139800 |
| 2022-06-23 | 34.75 | $13.26 | 87156 |
| 2022-06-22 | 34.23 | $13.32 | 110816 |
| 2022-06-21 | 33.56 | $13.35 | 170110 |
| 2022-06-17 | 32.87 | $13.11 | 614800 |
| 2022-06-16 | 32.11 | $12.77 | 317434 |
| 2022-06-15 | 30.96 | $13.19 | 291725 |
| 2022-06-14 | 29.94 | $12.93 | 611507 |
| 2022-06-13 | 28.41 | $13.46 | 304966 |
| 2022-06-10 | 27.28 | $14.43 | 157805 |
| 2022-06-09 | 26.68 | $14.44 | 95200 |
| 2022-06-08 | 26.35 | $14.61 | 85361 |
| 2022-06-07 | 26.08 | $14.87 | 136046 |
| 2022-06-06 | 25.90 | $14.73 | 91900 |
| 2022-06-03 | 25.62 | $14.79 | 166028 |
| 2022-06-02 | 25.42 | $15.24 | 126269 |
| 2022-06-01 | 25.75 | $15.23 | 86100 |
| 2022-05-31 | 26.09 | $15.23 | 127700 |
| 2022-05-27 | 26.30 | $15.19 | 99800 |
| 2022-05-26 | 26.28 | $14.93 | 131700 |
| 2022-05-25 | 26.01 | $14.72 | 109344 |
| 2022-05-24 | 25.32 | $14.56 | 122385 |
| 2022-05-23 | 24.59 | $14.91 | 153300 |
| 2022-05-20 | 23.91 | $14.61 | 111428 |
| 2022-05-19 | 23.20 | $14.91 | 126423 |
| 2022-05-18 | 22.75 | $15.09 | 82208 |
| 2022-05-17 | 22.47 | $15.30 | 74675 |
| 2022-05-16 | 22.34 | $15.09 | 110026 |
| 2022-05-13 | 21.66 | $14.57 | 120865 |
| 2022-05-12 | 20.41 | $14.46 | 215300 |
| 2022-05-11 | 18.92 | $14.82 | 124761 |
| 2022-05-10 | 17.91 | $15.18 | 130910 |
| 2022-05-09 | 16.88 | $15.10 | 144387 |
| 2022-05-06 | 16.00 | $15.73 | 73140 |
| 2022-05-05 | 15.49 | $15.60 | 63600 |
| 2022-05-04 | 14.95 | $16.01 | 59341 |
| 2022-05-03 | 14.86 | $15.65 | 59354 |
| 2022-05-02 | 14.14 | $15.24 | 126114 |
| 2022-04-29 | 13.37 | $15.54 | 124010 |
| 2022-04-28 | 13.13 | $15.84 | 103536 |
| 2022-04-27 | 12.71 | $15.90 | 93100 |
| 2022-04-26 | 12.46 | $15.60 | 121718 |
| 2022-04-25 | 12.20 | $16.21 | 76221 |
| 2022-04-22 | 12.28 | $16.15 | 121723 |
| 2022-04-21 | 12.63 | $16.59 | 92500 |
| 2022-04-20 | 12.66 | $16.64 | 90014 |
| 2022-04-19 | 12.50 | $16.73 | 90500 |
| 2022-04-18 | 12.51 | $16.42 | 134529 |
| 2022-04-14 | 12.88 | $16.17 | 47846 |
| 2022-04-13 | 13.43 | $16.08 | 62145 |
| 2022-04-12 | 13.74 | $15.79 | 89515 |
| 2022-04-11 | 14.08 | $15.89 | 64700 |
| 2022-04-08 | 14.62 | $16.12 | 62100 |
| 2022-04-07 | 15.31 | $16.03 | 61444 |
| 2022-04-06 | 15.99 | $16.01 | 74300 |
| 2022-04-05 | 16.79 | $16.18 | 101200 |
| 2022-04-04 | 17.21 | $16.50 | 106100 |
| 2022-04-01 | 17.57 | $16.32 | 64600 |
| 2022-03-31 | 18.26 | $16.13 | 95500 |
| 2022-03-30 | 18.99 | $16.10 | 60060 |
| 2022-03-29 | 19.79 | $16.28 | 72411 |
| 2022-03-28 | 20.30 | $16.26 | 96341 |
| 2022-03-25 | 21.04 | $16.17 | 65400 |
| 2022-03-24 | 21.89 | $16.14 | 84802 |
| 2022-03-23 | 22.88 | $16.02 | 93500 |
| 2022-03-22 | 23.91 | $16.11 | 89700 |
| 2022-03-21 | 24.90 | $16.25 | 141048 |
| 2022-03-18 | 25.89 | $15.70 | 425925 |
| 2022-03-17 | 26.93 | $16.49 | 214556 |
| 2022-03-16 | 27.86 | $15.82 | 167600 |
| 2022-03-15 | 29.22 | $15.48 | 148444 |
| 2022-03-14 | 30.30 | $15.22 | 232435 |
| 2022-03-11 | 30.99 | $14.63 | 59628 |
| 2022-03-10 | 30.75 | $14.59 | 73362 |
| 2022-03-09 | 30.49 | $14.80 | 67624 |
| 2022-03-08 | 30.28 | $14.48 | 76149 |
| 2022-03-07 | 29.63 | $14.42 | 93126 |
| 2022-03-04 | 29.02 | $14.91 | 61539 |
| 2022-03-03 | 28.64 | $14.93 | 61456 |
| 2022-03-02 | 28.31 | $15.00 | 62906 |
| 2022-03-01 | 27.88 | $14.78 | 93739 |
| 2022-02-28 | 27.31 | $14.98 | 106600 |
| 2022-02-25 | 26.77 | $15.08 | 88921 |
| 2022-02-24 | 26.27 | $14.79 | 169725 |
| 2022-02-23 | 25.14 | $14.44 | 257013 |
| 2022-02-22 | 24.22 | $14.81 | 194616 |
| 2022-02-18 | 23.55 | $15.23 | 91840 |
| 2022-02-17 | 23.18 | $15.40 | 114800 |
| 2022-02-16 | 22.99 | $15.82 | 75782 |
| 2022-02-15 | 23.16 | $15.71 | 81028 |
| 2022-02-14 | 23.33 | $15.57 | 108300 |
| 2022-02-11 | 23.37 | $15.73 | 90700 |
| 2022-02-10 | 23.55 | $15.80 | 114956 |
| 2022-02-09 | 23.81 | $15.75 | 124560 |
| 2022-02-08 | 23.86 | $15.90 | 103343 |
| 2022-02-07 | 24.08 | $15.92 | 85800 |
| 2022-02-04 | 24.29 | $15.67 | 90914 |
| 2022-02-03 | 24.27 | $15.71 | 109200 |
| 2022-02-02 | 24.42 | $16.19 | 107410 |
| 2022-02-01 | 24.91 | $16.15 | 154954 |
| 2022-01-31 | 25.32 | $15.78 | 143800 |
| 2022-01-28 | 25.19 | $15.40 | 97700 |
| 2022-01-27 | 24.46 | $15.30 | 136416 |
| 2022-01-26 | 23.86 | $15.39 | 139861 |
| 2022-01-25 | 23.22 | $15.43 | 170000 |
| 2022-01-24 | 21.84 | $14.62 | 609000 |
| 2022-01-21 | 19.75 | $15.48 | 237300 |
| 2022-01-20 | 18.50 | $15.88 | 104404 |
| 2022-01-19 | 17.63 | $16.33 | 87100 |
| 2022-01-18 | 17.29 | $16.49 | 171936 |
| 2022-01-14 | 16.93 | $16.23 | 239900 |
| 2022-01-13 | 16.75 | $16.65 | 94701 |
| 2022-01-12 | 17.28 | $16.81 | 70231 |
| 2022-01-11 | 18.09 | $16.81 | 86900 |
| 2022-01-10 | 18.58 | $16.62 | 148600 |
| 2022-01-07 | 19.09 | $16.90 | 65500 |
| 2022-01-06 | 19.79 | $16.89 | 89000 |
| 2022-01-05 | 20.48 | $16.78 | 99029 |
| 2022-01-04 | 21.21 | $17.00 | 71800 |
| 2022-01-03 | 21.66 | $16.97 | 105699 |
| 2021-12-31 | 22.12 | $17.08 | 82606 |
| 2021-12-30 | 22.59 | $16.89 | 92200 |
| 2021-12-29 | 23.07 | $16.95 | 164521 |
| 2021-12-28 | 23.67 | $16.75 | 119815 |
| 2021-12-27 | 24.42 | $16.74 | 102525 |
| 2021-12-23 | 25.59 | $16.57 | 77900 |
| 2021-12-22 | 26.92 | $16.34 | 91024 |
| 2021-12-21 | 27.89 | $16.32 | 64000 |
| 2021-12-20 | 29.30 | $16.19 | 216600 |
| 2021-12-17 | 30.50 | $16.45 | 162641 |
| 2021-12-16 | 32.02 | $16.40 | 83500 |
| 2021-12-15 | 33.10 | $16.46 | 94100 |
| 2021-12-14 | 34.57 | $16.19 | 116517 |
| 2021-12-13 | 36.13 | $16.54 | 79800 |
| 2021-12-10 | 36.90 | $16.58 | 54700 |
| 2021-12-09 | 37.90 | $16.43 | 112815 |
| 2021-12-08 | 38.99 | $16.57 | 86908 |
| 2021-12-07 | 39.43 | $16.69 | 134930 |
| 2021-12-06 | 39.99 | $16.38 | 127334 |
| 2021-12-03 | 40.98 | $16.46 | 164454 |
| 2021-12-02 | 42.03 | $16.63 | 68400 |
| 2021-12-01 | 42.20 | $16.50 | 98100 |
| 2021-11-30 | 42.39 | $16.53 | 125400 |
| 2021-11-29 | 42.88 | $16.57 | 169000 |
| 2021-11-26 | 43.26 | $16.79 | 156941 |
| 2021-11-24 | 43.67 | $17.02 | 101912 |
| 2021-11-23 | 43.07 | $16.79 | 92848 |
| 2021-11-22 | 42.67 | $16.75 | 135607 |
| 2021-11-19 | 42.17 | $16.81 | 99340 |
| 2021-11-18 | 41.78 | $16.75 | 132161 |
| 2021-11-17 | 41.51 | $16.85 | 99108 |
| 2021-11-16 | 40.70 | $16.88 | 124700 |
| 2021-11-15 | 39.85 | $16.60 | 135643 |
| 2021-11-12 | 39.22 | $16.53 | 53922 |
| 2021-11-11 | 38.68 | $16.50 | 92516 |
| 2021-11-10 | 38.17 | $16.39 | 92608 |
| 2021-11-09 | 37.71 | $16.46 | 64800 |
| 2021-11-08 | 37.04 | $16.53 | 120700 |
| 2021-11-05 | 36.22 | $16.39 | 147034 |
| 2021-11-04 | 35.46 | $16.06 | 160300 |
| 2021-11-03 | 35.09 | $15.92 | 127454 |
| 2021-11-02 | 34.82 | $15.75 | 112251 |
| 2021-11-01 | 34.28 | $15.91 | 241043 |
| 2021-10-29 | 32.92 | $15.85 | 118000 |
| 2021-10-28 | 31.74 | $15.64 | 72843 |
| 2021-10-27 | 30.76 | $15.36 | 77000 |
| 2021-10-26 | 29.94 | $15.43 | 105147 |
| 2021-10-25 | 28.89 | $15.38 | 131500 |
| 2021-10-22 | 27.95 | $15.22 | 205219 |
| 2021-10-21 | 27.11 | $15.15 | 163200 |
| 2021-10-20 | 26.27 | $15.11 | 125206 |
| 2021-10-19 | 25.38 | $15.10 | 112500 |
| 2021-10-18 | 24.53 | $14.91 | 104017 |
| 2021-10-15 | 23.90 | $14.71 | 91300 |
| 2021-10-14 | 23.39 | $14.55 | 98427 |
| 2021-10-13 | 23.07 | $14.53 | 138831 |
| 2021-10-12 | 22.89 | $14.18 | 83257 |
| 2021-10-11 | 23.29 | $14.15 | 63000 |
| 2021-10-08 | 23.72 | $14.10 | 65100 |
| 2021-10-07 | 24.24 | $14.09 | 100648 |
| 2021-10-06 | 24.80 | $14.07 | 85331 |
| 2021-10-05 | 25.86 | $14.01 | 66102 |
| 2021-10-04 | 26.93 | $13.94 | 91700 |
| 2021-10-01 | 28.08 | $14.01 | 103124 |
| 2021-09-30 | 29.29 | $13.87 | 141300 |
| 2021-09-29 | 30.56 | $13.95 | 114825 |
| 2021-09-28 | 32.03 | $13.88 | 102234 |
| 2021-09-27 | 33.48 | $14.09 | 94500 |
| 2021-09-24 | 34.75 | $14.02 | 78100 |
| 2021-09-23 | 36.07 | $14.16 | 80400 |
| 2021-09-22 | 37.18 | $14.18 | 89903 |
| 2021-09-21 | 38.46 | $14.05 | 134100 |
| 2021-09-20 | 40.01 | $14.13 | 176473 |
| 2021-09-17 | 41.66 | $14.27 | 329800 |
| 2021-09-16 | 42.75 | $14.43 | 79700 |
| 2021-09-15 | 43.93 | $14.52 | 85710 |
| 2021-09-14 | 45.17 | $14.28 | 70411 |
| 2021-09-13 | 46.60 | $14.34 | 144505 |
| 2021-09-10 | 48.10 | $14.40 | 66000 |
| 2021-09-09 | 49.17 | $14.54 | 82749 |
| 2021-09-08 | 49.99 | $14.54 | 70547 |
| 2021-09-07 | 50.80 | $14.61 | 103171 |
| 2021-09-03 | 51.64 | $14.87 | 81114 |
| 2021-09-02 | 52.31 | $14.93 | 65500 |
| 2021-09-01 | 52.53 | $15.10 | 149439 |
| 2021-08-31 | 52.68 | $14.99 | 113200 |
| 2021-08-30 | 52.99 | $14.86 | 92029 |
| 2021-08-27 | 53.37 | $14.86 | 71300 |
| 2021-08-26 | 53.76 | $14.65 | 74608 |
| 2021-08-25 | 54.34 | $14.71 | 81500 |
| 2021-08-24 | 54.95 | $14.55 | 85500 |
| 2021-08-23 | 55.71 | $14.50 | 103500 |
| 2021-08-20 | 56.51 | $14.40 | 95815 |
| 2021-08-19 | 57.43 | $14.23 | 155107 |
| 2021-08-18 | 58.02 | $14.73 | 83835 |
| 2021-08-17 | 57.81 | $14.83 | 121918 |
| 2021-08-16 | 57.58 | $15.10 | 100552 |
| 2021-08-13 | 56.81 | $15.13 | 126600 |
| 2021-08-12 | 56.01 | $14.98 | 69759 |
| 2021-08-11 | 55.23 | $14.87 | 133900 |
| 2021-08-10 | 54.43 | $14.82 | 207000 |
| 2021-08-09 | 53.60 | $14.60 | 62165 |
| 2021-08-06 | 52.78 | $14.65 | 69172 |
| 2021-08-05 | 51.92 | $14.49 | 87500 |
| 2021-08-04 | 51.05 | $14.48 | 98744 |
| 2021-08-03 | 49.97 | $14.55 | 137650 |
| 2021-08-02 | 48.83 | $14.32 | 81005 |
| 2021-07-30 | 47.65 | $14.38 | 86009 |
| 2021-07-29 | 46.42 | $14.33 | 74337 |
| 2021-07-28 | 45.12 | $14.30 | 66360 |
| 2021-07-27 | 43.77 | $14.27 | 73309 |
| 2021-07-26 | 42.36 | $14.37 | 80300 |
| 2021-07-23 | 40.86 | $14.26 | 155600 |
| 2021-07-22 | 39.25 | $14.32 | 52703 |
| 2021-07-21 | 37.53 | $14.52 | 78332 |
| 2021-07-20 | 35.58 | $14.40 | 94509 |
| 2021-07-19 | 33.55 | $14.18 | 150600 |
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