Is Genie Energy Ltd. (GNE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Genie Energy Ltd. (GNE) research center and poll results.
NYSE : GNE
Genie Energy Ltd.
$14.18 USD
$0.15 (1.07%)
- Volume
- 56.64K
- Average Volume
- 80.83K
- Market Capitalization
- $374.4M
- P/E Ratio
- 22.51
- Dividend Yield
- 2.12%
- Price Target
- Year High
- $21.73
- Year Low
- $12.69
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.47
- Current Ratio
- $2.54
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
14.23
2026-07-16
Close Price
$14.25
Vol: 26274
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.11
Average
13.45
Maximum
28.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.23 | $14.25 | 26274 |
| 2026-07-15 | 14.22 | $14.18 | 76300 |
| 2026-07-14 | 14.20 | $14.03 | 55700 |
| 2026-07-13 | 14.21 | $14.04 | 76000 |
| 2026-07-10 | 14.21 | $14.08 | 92200 |
| 2026-07-09 | 14.21 | $13.77 | 264900 |
| 2026-07-08 | 14.24 | $14.05 | 54807 |
| 2026-07-07 | 14.24 | $14.27 | 77800 |
| 2026-07-06 | 14.22 | $14.47 | 55011 |
| 2026-07-02 | 14.19 | $14.62 | 58592 |
| 2026-07-01 | 14.13 | $14.58 | 61545 |
| 2026-06-30 | 14.11 | $14.45 | 54000 |
| 2026-06-29 | 14.07 | $14.48 | 89400 |
| 2026-06-26 | 14.04 | $14.59 | 345800 |
| 2026-06-25 | 14.02 | $14.15 | 70900 |
| 2026-06-24 | 14.01 | $14.63 | 111044 |
| 2026-06-23 | 13.98 | $14.23 | 55000 |
| 2026-06-22 | 13.96 | $14.00 | 87563 |
| 2026-06-18 | 13.95 | $13.98 | 182400 |
| 2026-06-17 | 13.94 | $13.84 | 144100 |
| 2026-06-16 | 13.93 | $13.90 | 104800 |
| 2026-06-15 | 13.91 | $13.91 | 102600 |
| 2026-06-12 | 13.88 | $14.09 | 39728 |
| 2026-06-11 | 13.83 | $14.06 | 118200 |
| 2026-06-10 | 13.82 | $14.21 | 65700 |
| 2026-06-09 | 13.82 | $14.20 | 56118 |
| 2026-06-08 | 13.83 | $14.10 | 68000 |
| 2026-06-05 | 13.84 | $13.96 | 58700 |
| 2026-06-04 | 13.88 | $13.82 | 59933 |
| 2026-06-03 | 13.90 | $13.48 | 105815 |
| 2026-06-02 | 13.95 | $14.04 | 86413 |
| 2026-06-01 | 13.95 | $13.76 | 83626 |
| 2026-05-29 | 13.98 | $13.88 | 115500 |
| 2026-05-28 | 13.98 | $14.13 | 54501 |
| 2026-05-27 | 13.96 | $14.03 | 115124 |
| 2026-05-26 | 13.96 | $13.90 | 53634 |
| 2026-05-22 | 13.96 | $13.93 | 43650 |
| 2026-05-21 | 13.95 | $13.86 | 56935 |
| 2026-05-20 | 13.94 | $13.60 | 104748 |
| 2026-05-19 | 13.94 | $13.65 | 67100 |
| 2026-05-18 | 13.92 | $13.54 | 104700 |
| 2026-05-15 | 13.91 | $13.36 | 101662 |
| 2026-05-14 | 13.93 | $13.05 | 195000 |
| 2026-05-13 | 13.96 | $13.96 | 61100 |
| 2026-05-12 | 13.95 | $14.17 | 54000 |
| 2026-05-11 | 13.93 | $14.33 | 58300 |
| 2026-05-08 | 13.91 | $14.44 | 34004 |
| 2026-05-07 | 13.90 | $14.68 | 41826 |
| 2026-05-06 | 13.90 | $14.28 | 42400 |
| 2026-05-05 | 13.90 | $14.34 | 45200 |
| 2026-05-04 | 13.89 | $14.17 | 61909 |
| 2026-05-01 | 13.88 | $14.26 | 74600 |
| 2026-04-30 | 13.88 | $13.97 | 57300 |
| 2026-04-29 | 13.88 | $13.68 | 57533 |
| 2026-04-28 | 13.90 | $14.09 | 32046 |
| 2026-04-27 | 13.90 | $13.79 | 39700 |
| 2026-04-24 | 13.90 | $13.82 | 27500 |
| 2026-04-23 | 13.90 | $13.68 | 24229 |
| 2026-04-22 | 13.91 | $13.59 | 59600 |
| 2026-04-21 | 13.92 | $13.22 | 74000 |
| 2026-04-20 | 13.97 | $13.25 | 47428 |
| 2026-04-17 | 13.99 | $13.82 | 100100 |
| 2026-04-16 | 13.99 | $13.62 | 44427 |
| 2026-04-15 | 13.99 | $13.76 | 45300 |
| 2026-04-14 | 14.01 | $13.85 | 39545 |
| 2026-04-13 | 14.05 | $13.83 | 55200 |
| 2026-04-10 | 14.08 | $14.39 | 33300 |
| 2026-04-09 | 14.07 | $14.53 | 51218 |
| 2026-04-08 | 14.05 | $14.43 | 59748 |
| 2026-04-07 | 14.05 | $14.07 | 47600 |
| 2026-04-06 | 14.06 | $14.03 | 40000 |
| 2026-04-02 | 14.07 | $14.13 | 45109 |
| 2026-04-01 | 14.08 | $14.04 | 45527 |
| 2026-03-31 | 14.12 | $14.14 | 59500 |
| 2026-03-30 | 14.14 | $13.96 | 56500 |
| 2026-03-27 | 14.18 | $13.77 | 46400 |
| 2026-03-26 | 14.22 | $13.85 | 43200 |
| 2026-03-25 | 14.25 | $13.95 | 44800 |
| 2026-03-24 | 14.28 | $13.77 | 63042 |
| 2026-03-23 | 14.31 | $14.23 | 89906 |
| 2026-03-20 | 14.30 | $13.53 | 185801 |
| 2026-03-19 | 14.33 | $13.86 | 66263 |
| 2026-03-18 | 14.35 | $13.69 | 60747 |
| 2026-03-17 | 14.38 | $14.21 | 72100 |
| 2026-03-16 | 14.41 | $14.54 | 45200 |
| 2026-03-13 | 14.41 | $14.39 | 59900 |
| 2026-03-12 | 14.39 | $14.31 | 49900 |
| 2026-03-11 | 14.38 | $14.03 | 35426 |
| 2026-03-10 | 14.39 | $14.44 | 50692 |
| 2026-03-09 | 14.37 | $14.33 | 68800 |
| 2026-03-06 | 14.37 | $14.27 | 70812 |
| 2026-03-05 | 14.35 | $14.36 | 48500 |
| 2026-03-04 | 14.33 | $14.75 | 54641 |
| 2026-03-03 | 14.29 | $14.58 | 55828 |
| 2026-03-02 | 14.25 | $14.69 | 67400 |
| 2026-02-27 | 14.20 | $14.53 | 71800 |
| 2026-02-26 | 14.17 | $14.60 | 45200 |
| 2026-02-25 | 14.12 | $14.51 | 48500 |
| 2026-02-24 | 14.11 | $14.28 | 46200 |
| 2026-02-23 | 14.10 | $14.06 | 59600 |
| 2026-02-20 | 14.10 | $14.21 | 47100 |
| 2026-02-19 | 14.11 | $14.22 | 85906 |
| 2026-02-18 | 14.12 | $14.26 | 61425 |
| 2026-02-17 | 14.12 | $14.74 | 63500 |
| 2026-02-13 | 14.11 | $14.60 | 38414 |
| 2026-02-12 | 14.11 | $14.12 | 58800 |
| 2026-02-11 | 14.13 | $13.92 | 64221 |
| 2026-02-10 | 14.15 | $14.24 | 62400 |
| 2026-02-09 | 14.16 | $14.22 | 34800 |
| 2026-02-06 | 14.17 | $14.15 | 63700 |
| 2026-02-05 | 14.17 | $13.93 | 78902 |
| 2026-02-04 | 14.17 | $14.03 | 77700 |
| 2026-02-03 | 14.17 | $13.99 | 75526 |
| 2026-02-02 | 14.17 | $13.70 | 67700 |
| 2026-01-30 | 14.17 | $13.77 | 96008 |
| 2026-01-29 | 14.17 | $13.82 | 64233 |
| 2026-01-28 | 14.18 | $13.69 | 69400 |
| 2026-01-27 | 14.19 | $14.25 | 57130 |
| 2026-01-26 | 14.17 | $14.07 | 79000 |
| 2026-01-23 | 14.16 | $13.98 | 43900 |
| 2026-01-22 | 14.15 | $14.50 | 52300 |
| 2026-01-21 | 14.14 | $14.51 | 72700 |
| 2026-01-20 | 14.12 | $14.16 | 43200 |
| 2026-01-16 | 14.13 | $14.53 | 88700 |
| 2026-01-15 | 14.10 | $14.70 | 40500 |
| 2026-01-14 | 14.09 | $14.48 | 62244 |
| 2026-01-13 | 14.08 | $14.29 | 55815 |
| 2026-01-12 | 14.07 | $14.51 | 68501 |
| 2026-01-09 | 14.06 | $14.25 | 80118 |
| 2026-01-08 | 14.04 | $14.18 | 87400 |
| 2026-01-07 | 14.04 | $14.08 | 69200 |
| 2026-01-06 | 14.02 | $13.96 | 86827 |
| 2026-01-05 | 14.03 | $14.04 | 110148 |
| 2026-01-02 | 14.05 | $13.68 | 100400 |
| 2025-12-31 | 14.08 | $13.78 | 77700 |
| 2025-12-30 | 14.11 | $13.98 | 93936 |
| 2025-12-29 | 14.11 | $13.85 | 135024 |
| 2025-12-26 | 14.14 | $13.87 | 64400 |
| 2025-12-24 | 14.17 | $13.86 | 34800 |
| 2025-12-23 | 14.19 | $13.87 | 74742 |
| 2025-12-22 | 14.22 | $14.28 | 92100 |
| 2025-12-19 | 14.22 | $14.10 | 262700 |
| 2025-12-18 | 14.22 | $14.40 | 172249 |
| 2025-12-17 | 14.21 | $13.81 | 160800 |
| 2025-12-16 | 14.25 | $14.43 | 122800 |
| 2025-12-15 | 14.26 | $14.42 | 107700 |
| 2025-12-12 | 14.27 | $14.08 | 86512 |
| 2025-12-11 | 14.30 | $14.20 | 96745 |
| 2025-12-10 | 14.33 | $13.93 | 106645 |
| 2025-12-09 | 14.38 | $14.08 | 78627 |
| 2025-12-08 | 14.42 | $13.72 | 187920 |
| 2025-12-05 | 14.48 | $14.16 | 95600 |
| 2025-12-04 | 14.50 | $14.45 | 74900 |
| 2025-12-03 | 14.53 | $14.40 | 82300 |
| 2025-12-02 | 14.55 | $14.22 | 106101 |
| 2025-12-01 | 14.58 | $14.11 | 210300 |
| 2025-11-28 | 14.62 | $14.48 | 104110 |
| 2025-11-26 | 14.64 | $14.33 | 70402 |
| 2025-11-25 | 14.66 | $14.34 | 144000 |
| 2025-11-24 | 14.71 | $14.39 | 85033 |
| 2025-11-21 | 14.76 | $14.34 | 107900 |
| 2025-11-20 | 14.82 | $14.11 | 130030 |
| 2025-11-19 | 14.89 | $14.16 | 190524 |
| 2025-11-18 | 14.95 | $14.64 | 119942 |
| 2025-11-17 | 15.00 | $14.57 | 107800 |
| 2025-11-14 | 15.06 | $14.60 | 100400 |
| 2025-11-13 | 15.11 | $14.68 | 145404 |
| 2025-11-12 | 15.15 | $14.82 | 108607 |
| 2025-11-11 | 15.21 | $14.93 | 68505 |
| 2025-11-10 | 15.26 | $14.93 | 85000 |
| 2025-11-07 | 15.29 | $14.85 | 112310 |
| 2025-11-06 | 15.31 | $14.67 | 71700 |
| 2025-11-05 | 15.36 | $15.04 | 120200 |
| 2025-11-04 | 15.39 | $14.74 | 204825 |
| 2025-11-03 | 15.43 | $14.80 | 250223 |
| 2025-10-31 | 15.46 | $15.05 | 116800 |
| 2025-10-30 | 15.47 | $14.74 | 102348 |
| 2025-10-29 | 15.49 | $14.89 | 73289 |
| 2025-10-28 | 15.49 | $15.32 | 72300 |
| 2025-10-27 | 15.47 | $15.28 | 60800 |
| 2025-10-24 | 15.47 | $15.53 | 72200 |
| 2025-10-23 | 15.46 | $15.47 | 114316 |
| 2025-10-22 | 15.44 | $15.45 | 86500 |
| 2025-10-21 | 15.45 | $15.63 | 115545 |
| 2025-10-20 | 15.43 | $15.81 | 92500 |
| 2025-10-17 | 15.44 | $15.48 | 78776 |
| 2025-10-16 | 15.41 | $15.53 | 133100 |
| 2025-10-15 | 15.39 | $16.11 | 105300 |
| 2025-10-14 | 15.33 | $15.80 | 120636 |
| 2025-10-13 | 15.28 | $15.56 | 89519 |
| 2025-10-10 | 15.25 | $15.26 | 91021 |
| 2025-10-09 | 15.24 | $15.64 | 73700 |
| 2025-10-08 | 15.22 | $15.73 | 85217 |
| 2025-10-07 | 15.18 | $15.48 | 130647 |
| 2025-10-06 | 15.15 | $15.41 | 96600 |
| 2025-10-03 | 15.12 | $15.33 | 94806 |
| 2025-10-02 | 15.11 | $15.00 | 118618 |
| 2025-10-01 | 15.12 | $14.98 | 123200 |
| 2025-09-30 | 15.11 | $14.95 | 163921 |
| 2025-09-29 | 15.12 | $15.15 | 138300 |
| 2025-09-26 | 15.13 | $15.35 | 110000 |
| 2025-09-25 | 15.12 | $15.23 | 122029 |
| 2025-09-24 | 15.11 | $15.58 | 172922 |
| 2025-09-23 | 15.10 | $15.21 | 213544 |
| 2025-09-22 | 15.10 | $16.02 | 590110 |
| 2025-09-19 | 15.09 | $14.86 | 293613 |
| 2025-09-18 | 15.10 | $15.18 | 104442 |
| 2025-09-17 | 15.12 | $14.89 | 109636 |
| 2025-09-16 | 15.15 | $14.79 | 119935 |
| 2025-09-15 | 15.18 | $14.90 | 118259 |
| 2025-09-12 | 15.21 | $15.12 | 145100 |
| 2025-09-11 | 15.25 | $15.25 | 181900 |
| 2025-09-10 | 15.29 | $14.96 | 115745 |
| 2025-09-09 | 15.34 | $14.88 | 159609 |
| 2025-09-08 | 15.41 | $14.83 | 137000 |
| 2025-09-05 | 15.48 | $15.12 | 113834 |
| 2025-09-04 | 15.53 | $15.05 | 173730 |
| 2025-09-03 | 15.77 | $14.89 | 216600 |
| 2025-09-02 | 16.05 | $15.17 | 212300 |
| 2025-08-29 | 16.33 | $15.30 | 150700 |
| 2025-08-28 | 16.57 | $15.08 | 168000 |
| 2025-08-27 | 16.83 | $15.12 | 163200 |
| 2025-08-26 | 17.08 | $15.35 | 162941 |
| 2025-08-25 | 17.32 | $15.26 | 170427 |
| 2025-08-22 | 17.57 | $15.70 | 186414 |
| 2025-08-21 | 17.77 | $15.25 | 189531 |
| 2025-08-20 | 18.03 | $15.58 | 171936 |
| 2025-08-19 | 18.28 | $15.48 | 210022 |
| 2025-08-18 | 18.54 | $15.39 | 220837 |
| 2025-08-15 | 18.82 | $15.46 | 445500 |
| 2025-08-14 | 19.08 | $15.83 | 292713 |
| 2025-08-13 | 19.30 | $16.09 | 287600 |
| 2025-08-12 | 19.58 | $16.00 | 353901 |
| 2025-08-11 | 19.85 | $16.29 | 296905 |
| 2025-08-08 | 20.14 | $16.17 | 297800 |
| 2025-08-07 | 20.42 | $16.09 | 419529 |
| 2025-08-06 | 20.75 | $19.94 | 135600 |
| 2025-08-05 | 20.92 | $20.43 | 167531 |
| 2025-08-04 | 21.08 | $20.70 | 125540 |
| 2025-08-01 | 21.29 | $20.19 | 173700 |
| 2025-07-31 | 21.53 | $20.32 | 142247 |
| 2025-07-30 | 21.75 | $20.14 | 129413 |
| 2025-07-29 | 22.08 | $20.17 | 112300 |
| 2025-07-28 | 22.42 | $20.08 | 170700 |
| 2025-07-25 | 22.80 | $19.87 | 102700 |
| 2025-07-24 | 23.16 | $20.29 | 123100 |
| 2025-07-23 | 23.54 | $20.65 | 133500 |
| 2025-07-22 | 23.87 | $20.70 | 176400 |
| 2025-07-21 | 24.17 | $21.08 | 141900 |
| 2025-07-18 | 24.42 | $20.51 | 171607 |
| 2025-07-17 | 24.66 | $20.33 | 182316 |
| 2025-07-16 | 24.91 | $21.55 | 227903 |
| 2025-07-15 | 25.10 | $21.51 | 225548 |
| 2025-07-14 | 25.27 | $22.04 | 224416 |
| 2025-07-11 | 25.39 | $21.75 | 251554 |
| 2025-07-10 | 25.50 | $22.80 | 217029 |
| 2025-07-09 | 25.51 | $23.37 | 207627 |
| 2025-07-08 | 25.48 | $23.50 | 267600 |
| 2025-07-07 | 25.45 | $24.99 | 206600 |
| 2025-07-03 | 25.33 | $25.04 | 151800 |
| 2025-07-02 | 25.17 | $24.65 | 279400 |
| 2025-07-01 | 25.02 | $26.77 | 246100 |
| 2025-06-30 | 24.75 | $26.88 | 442900 |
| 2025-06-27 | 24.47 | $27.78 | 1.5M |
| 2025-06-26 | 24.12 | $26.97 | 296941 |
| 2025-06-25 | 23.78 | $27.87 | 239012 |
| 2025-06-24 | 23.44 | $27.26 | 272974 |
| 2025-06-23 | 23.06 | $26.78 | 294628 |
| 2025-06-20 | 22.68 | $25.98 | 335600 |
| 2025-06-18 | 22.34 | $25.43 | 206059 |
| 2025-06-17 | 22.04 | $25.19 | 269101 |
| 2025-06-16 | 21.75 | $25.43 | 304300 |
| 2025-06-13 | 21.39 | $24.91 | 230437 |
| 2025-06-12 | 21.04 | $24.42 | 176816 |
| 2025-06-11 | 20.69 | $23.96 | 214800 |
| 2025-06-10 | 20.34 | $22.97 | 182934 |
| 2025-06-09 | 20.02 | $22.72 | 174300 |
| 2025-06-06 | 19.72 | $22.91 | 127343 |
| 2025-06-05 | 19.38 | $22.69 | 206500 |
| 2025-06-04 | 19.04 | $21.83 | 195052 |
| 2025-06-03 | 18.74 | $21.67 | 254570 |
| 2025-06-02 | 18.42 | $21.39 | 285213 |
| 2025-05-30 | 18.12 | $21.14 | 265700 |
| 2025-05-29 | 17.81 | $20.80 | 156243 |
| 2025-05-28 | 17.51 | $20.23 | 169700 |
| 2025-05-27 | 17.25 | $21.00 | 292700 |
| 2025-05-23 | 16.94 | $19.66 | 166700 |
| 2025-05-22 | 16.71 | $19.23 | 127400 |
| 2025-05-21 | 16.50 | $19.29 | 158100 |
| 2025-05-20 | 16.29 | $19.43 | 160700 |
| 2025-05-19 | 16.09 | $19.23 | 121612 |
| 2025-05-16 | 15.87 | $18.34 | 153888 |
| 2025-05-15 | 15.70 | $17.81 | 108602 |
| 2025-05-14 | 15.57 | $17.46 | 136444 |
| 2025-05-13 | 15.45 | $17.04 | 124400 |
| 2025-05-12 | 15.35 | $16.58 | 80737 |
| 2025-05-09 | 15.27 | $16.59 | 92000 |
| 2025-05-08 | 15.18 | $16.15 | 63203 |
| 2025-05-07 | 15.12 | $15.99 | 53914 |
| 2025-05-06 | 15.05 | $15.71 | 62300 |
| 2025-05-05 | 15.00 | $15.28 | 32100 |
| 2025-05-02 | 14.99 | $15.39 | 36230 |
| 2025-05-01 | 14.98 | $14.96 | 57000 |
| 2025-04-30 | 15.00 | $14.77 | 64400 |
| 2025-04-29 | 15.05 | $15.08 | 48815 |
| 2025-04-28 | 15.05 | $14.88 | 29300 |
| 2025-04-25 | 15.06 | $14.91 | 18517 |
| 2025-04-24 | 15.08 | $15.07 | 49725 |
| 2025-04-23 | 15.06 | $15.22 | 44400 |
| 2025-04-22 | 15.04 | $15.27 | 44200 |
| 2025-04-21 | 15.04 | $14.84 | 39441 |
| 2025-04-17 | 15.04 | $15.03 | 81732 |
| 2025-04-16 | 15.03 | $15.09 | 41800 |
| 2025-04-15 | 15.01 | $15.12 | 46300 |
| 2025-04-14 | 14.98 | $15.10 | 42106 |
| 2025-04-11 | 14.96 | $14.88 | 39443 |
| 2025-04-10 | 14.92 | $14.83 | 50403 |
| 2025-04-09 | 14.88 | $15.03 | 75432 |
| 2025-04-08 | 14.84 | $14.61 | 84700 |
| 2025-04-07 | 14.80 | $14.65 | 64400 |
| 2025-04-04 | 14.78 | $14.97 | 97413 |
| 2025-04-03 | 14.77 | $15.38 | 62400 |
| 2025-04-02 | 14.74 | $15.29 | 47000 |
| 2025-04-01 | 14.72 | $15.83 | 84330 |
| 2025-03-31 | 14.67 | $15.05 | 89300 |
| 2025-03-28 | 14.65 | $15.10 | 36100 |
| 2025-03-27 | 14.61 | $15.14 | 54091 |
| 2025-03-26 | 14.57 | $14.74 | 40843 |
| 2025-03-25 | 14.58 | $14.77 | 74900 |
| 2025-03-24 | 14.58 | $15.32 | 74800 |
| 2025-03-21 | 14.53 | $14.81 | 123139 |
| 2025-03-20 | 14.49 | $14.79 | 63000 |
| 2025-03-19 | 14.47 | $14.81 | 72304 |
| 2025-03-18 | 14.45 | $14.56 | 95700 |
| 2025-03-17 | 14.44 | $14.58 | 93000 |
| 2025-03-14 | 14.42 | $14.13 | 73600 |
| 2025-03-13 | 14.42 | $14.04 | 42900 |
| 2025-03-12 | 14.42 | $14.25 | 84128 |
| 2025-03-11 | 14.43 | $13.85 | 67925 |
| 2025-03-10 | 14.45 | $14.15 | 124444 |
| 2025-03-07 | 14.47 | $14.78 | 62600 |
| 2025-03-06 | 14.45 | $14.81 | 31600 |
| 2025-03-05 | 14.45 | $14.87 | 56300 |
| 2025-03-04 | 14.43 | $14.82 | 53800 |
| 2025-03-03 | 14.41 | $14.77 | 89200 |
| 2025-02-28 | 14.38 | $14.30 | 476300 |
| 2025-02-27 | 14.39 | $14.33 | 99300 |
| 2025-02-26 | 14.39 | $14.93 | 49361 |
| 2025-02-25 | 14.36 | $14.75 | 74700 |
| 2025-02-24 | 14.32 | $14.26 | 59111 |
| 2025-02-21 | 14.32 | $14.10 | 99831 |
| 2025-02-20 | 14.32 | $14.28 | 46700 |
| 2025-02-19 | 14.33 | $14.36 | 55223 |
| 2025-02-18 | 14.36 | $14.38 | 47936 |
| 2025-02-14 | 14.38 | $14.22 | 55800 |
| 2025-02-13 | 14.41 | $14.17 | 54313 |
| 2025-02-12 | 14.44 | $13.95 | 50235 |
| 2025-02-11 | 14.47 | $14.48 | 33000 |
| 2025-02-10 | 14.47 | $14.37 | 39500 |
| 2025-02-07 | 14.49 | $14.41 | 34426 |
| 2025-02-06 | 14.52 | $14.44 | 31800 |
| 2025-02-05 | 14.55 | $14.74 | 39231 |
| 2025-02-04 | 14.58 | $14.46 | 59401 |
| 2025-02-03 | 14.64 | $14.43 | 53800 |
| 2025-01-31 | 14.69 | $14.33 | 96816 |
| 2025-01-30 | 14.75 | $14.34 | 37617 |
| 2025-01-29 | 14.81 | $14.43 | 46413 |
| 2025-01-28 | 14.86 | $14.20 | 70649 |
| 2025-01-27 | 14.92 | $14.05 | 59800 |
| 2025-01-24 | 14.97 | $14.20 | 57600 |
| 2025-01-23 | 15.02 | $14.22 | 62300 |
| 2025-01-22 | 15.03 | $14.43 | 78700 |
| 2025-01-21 | 15.04 | $14.88 | 39100 |
| 2025-01-17 | 15.02 | $14.78 | 54804 |
| 2025-01-16 | 15.02 | $14.92 | 45442 |
| 2025-01-15 | 15.00 | $14.66 | 58800 |
| 2025-01-14 | 14.99 | $14.57 | 53311 |
| 2025-01-13 | 14.99 | $14.51 | 52000 |
| 2025-01-10 | 15.01 | $14.79 | 64300 |
| 2025-01-08 | 15.01 | $15.08 | 57014 |
| 2025-01-07 | 14.98 | $15.05 | 67926 |
| 2025-01-06 | 14.95 | $15.26 | 47200 |
| 2025-01-03 | 14.93 | $15.59 | 145019 |
| 2025-01-02 | 14.89 | $15.46 | 51438 |
| 2024-12-31 | 14.86 | $15.59 | 48509 |
| 2024-12-30 | 14.85 | $15.50 | 67800 |
| 2024-12-27 | 14.84 | $15.40 | 61100 |
| 2024-12-26 | 14.84 | $15.53 | 98200 |
| 2024-12-24 | 14.84 | $14.99 | 52844 |
| 2024-12-23 | 14.91 | $15.22 | 113800 |
| 2024-12-20 | 14.95 | $14.48 | 266108 |
| 2024-12-19 | 15.02 | $14.54 | 71833 |
| 2024-12-18 | 15.08 | $14.47 | 99200 |
| 2024-12-17 | 15.13 | $14.75 | 84928 |
| 2024-12-16 | 15.19 | $14.47 | 78838 |
| 2024-12-13 | 15.25 | $14.55 | 79626 |
| 2024-12-12 | 15.31 | $14.66 | 45300 |
| 2024-12-11 | 15.38 | $14.91 | 91000 |
| 2024-12-10 | 15.44 | $14.73 | 82624 |
| 2024-12-09 | 15.53 | $14.48 | 70522 |
| 2024-12-06 | 15.63 | $14.49 | 69709 |
| 2024-12-05 | 15.76 | $14.75 | 76130 |
| 2024-12-04 | 15.86 | $14.76 | 62125 |
| 2024-12-03 | 15.91 | $14.93 | 50917 |
| 2024-12-02 | 15.93 | $15.36 | 65112 |
| 2024-11-29 | 15.93 | $15.26 | 64900 |
| 2024-11-27 | 15.95 | $15.50 | 44947 |
| 2024-11-26 | 15.97 | $15.57 | 79146 |
| 2024-11-25 | 15.99 | $16.32 | 251600 |
| 2024-11-22 | 15.98 | $16.04 | 50233 |
| 2024-11-21 | 15.98 | $15.90 | 37400 |
| 2024-11-20 | 15.99 | $15.60 | 64300 |
| 2024-11-19 | 16.03 | $15.65 | 53000 |
| 2024-11-18 | 16.05 | $15.81 | 42300 |
| 2024-11-15 | 16.07 | $15.79 | 49300 |
| 2024-11-14 | 16.11 | $15.77 | 59900 |
| 2024-11-13 | 16.16 | $16.04 | 38900 |
| 2024-11-12 | 16.19 | $16.08 | 60000 |
| 2024-11-11 | 16.21 | $16.51 | 62300 |
| 2024-11-08 | 16.20 | $16.52 | 83931 |
| 2024-11-07 | 16.17 | $16.97 | 69445 |
| 2024-11-06 | 16.13 | $16.83 | 115313 |
| 2024-11-05 | 16.12 | $15.67 | 48300 |
| 2024-11-04 | 16.15 | $15.33 | 38403 |
| 2024-11-01 | 16.19 | $15.45 | 49800 |
| 2024-10-31 | 16.22 | $15.72 | 48933 |
| 2024-10-30 | 16.24 | $15.81 | 30400 |
| 2024-10-29 | 16.26 | $16.02 | 25813 |
| 2024-10-28 | 16.26 | $16.09 | 20700 |
| 2024-10-25 | 16.26 | $16.02 | 19856 |
| 2024-10-24 | 16.27 | $16.12 | 32973 |
| 2024-10-23 | 16.28 | $16.38 | 35500 |
| 2024-10-22 | 16.29 | $16.15 | 44330 |
| 2024-10-21 | 16.33 | $16.18 | 43900 |
| 2024-10-18 | 16.36 | $16.52 | 42713 |
| 2024-10-17 | 16.38 | $16.70 | 46900 |
| 2024-10-16 | 16.40 | $16.67 | 44600 |
| 2024-10-15 | 16.41 | $16.60 | 48124 |
| 2024-10-14 | 16.42 | $16.19 | 63134 |
| 2024-10-11 | 16.44 | $16.00 | 68900 |
| 2024-10-10 | 16.52 | $16.18 | 53646 |
| 2024-10-09 | 16.58 | $16.59 | 58607 |
| 2024-10-08 | 16.61 | $16.21 | 44936 |
| 2024-10-07 | 16.65 | $16.19 | 50737 |
| 2024-10-04 | 16.66 | $16.10 | 41635 |
| 2024-10-03 | 16.67 | $16.03 | 46635 |
| 2024-10-02 | 16.72 | $16.21 | 65200 |
| 2024-10-01 | 16.76 | $15.98 | 85205 |
| 2024-09-30 | 16.78 | $16.25 | 98000 |
| 2024-09-27 | 16.81 | $16.06 | 35139 |
| 2024-09-26 | 16.83 | $16.33 | 42035 |
| 2024-09-25 | 16.84 | $16.60 | 62640 |
| 2024-09-24 | 16.84 | $16.99 | 79000 |
| 2024-09-23 | 16.82 | $16.87 | 64123 |
| 2024-09-20 | 16.80 | $16.80 | 157328 |
| 2024-09-19 | 16.77 | $17.06 | 39714 |
| 2024-09-18 | 16.73 | $16.99 | 50800 |
| 2024-09-17 | 16.68 | $16.82 | 64800 |
| 2024-09-16 | 16.66 | $16.49 | 70030 |
| 2024-09-13 | 16.64 | $17.57 | 45921 |
| 2024-09-12 | 16.56 | $17.48 | 90939 |
| 2024-09-11 | 16.47 | $17.24 | 135404 |
| 2024-09-10 | 16.40 | $16.84 | 36131 |
| 2024-09-09 | 16.34 | $16.49 | 48807 |
| 2024-09-06 | 16.32 | $16.38 | 48615 |
| 2024-09-05 | 16.30 | $16.88 | 45127 |
| 2024-09-04 | 16.23 | $16.98 | 57200 |
| 2024-09-03 | 16.14 | $16.49 | 58015 |
| 2024-08-30 | 16.09 | $16.74 | 78900 |
| 2024-08-29 | 16.05 | $16.61 | 54600 |
| 2024-08-28 | 16.05 | $16.43 | 68763 |
| 2024-08-27 | 16.08 | $16.62 | 54728 |
| 2024-08-26 | 16.08 | $16.68 | 63000 |
| 2024-08-23 | 16.09 | $16.46 | 44734 |
| 2024-08-22 | 16.11 | $16.16 | 36400 |
| 2024-08-21 | 16.13 | $16.20 | 39021 |
| 2024-08-20 | 16.13 | $16.13 | 36228 |
| 2024-08-19 | 16.17 | $16.37 | 42220 |
| 2024-08-16 | 16.19 | $16.06 | 169431 |
| 2024-08-15 | 16.23 | $16.01 | 53700 |
| 2024-08-14 | 16.26 | $15.62 | 72800 |
| 2024-08-13 | 16.32 | $15.78 | 45100 |
| 2024-08-12 | 16.37 | $15.64 | 54332 |
| 2024-08-09 | 16.41 | $16.07 | 134837 |
| 2024-08-08 | 16.43 | $15.97 | 53900 |
| 2024-08-07 | 16.43 | $15.59 | 72122 |
| 2024-08-06 | 16.43 | $15.16 | 103133 |
| 2024-08-05 | 16.44 | $15.43 | 107504 |
| 2024-08-02 | 16.43 | $16.04 | 87200 |
| 2024-08-01 | 16.37 | $16.55 | 89539 |
| 2024-07-31 | 16.31 | $16.96 | 76500 |
| 2024-07-30 | 16.22 | $16.74 | 54200 |
| 2024-07-29 | 16.12 | $16.81 | 55721 |
| 2024-07-26 | 16.01 | $16.83 | 84600 |
| 2024-07-25 | 15.89 | $16.69 | 85300 |
| 2024-07-24 | 15.78 | $16.23 | 90200 |
| 2024-07-23 | 15.68 | $16.81 | 75000 |
| 2024-07-22 | 15.56 | $16.88 | 71525 |
| 2024-07-19 | 15.42 | $16.70 | 61711 |
| 2024-07-18 | 15.32 | $16.62 | 81747 |
| 2024-07-17 | 15.20 | $16.80 | 119337 |
| 2024-07-16 | 15.08 | $16.91 | 121491 |
| 2024-07-15 | 14.94 | $16.47 | 102500 |
| 2024-07-12 | 14.85 | $16.39 | 83634 |
| 2024-07-11 | 14.77 | $16.04 | 98408 |
| 2024-07-10 | 14.70 | $15.45 | 75244 |
| 2024-07-09 | 14.67 | $15.35 | 71600 |
| 2024-07-08 | 14.64 | $15.25 | 90021 |
| 2024-07-05 | 14.64 | $15.00 | 85200 |
| 2024-07-03 | 14.65 | $15.18 | 48304 |
| 2024-07-02 | 14.65 | $15.18 | 107824 |
| 2024-07-01 | 14.66 | $14.89 | 155539 |
| 2024-06-28 | 14.68 | $14.62 | 919549 |
| 2024-06-27 | 14.70 | $14.43 | 111106 |
| 2024-06-26 | 14.71 | $14.33 | 103700 |
| 2024-06-25 | 14.74 | $14.36 | 100800 |
| 2024-06-24 | 14.80 | $14.30 | 76700 |
| 2024-06-21 | 14.84 | $14.22 | 244040 |
| 2024-06-20 | 14.89 | $14.52 | 157100 |
| 2024-06-18 | 14.94 | $14.32 | 118335 |
| 2024-06-17 | 14.99 | $14.29 | 103400 |
| 2024-06-14 | 15.04 | $14.28 | 96421 |
| 2024-06-13 | 15.11 | $14.67 | 79614 |
| 2024-06-12 | 15.15 | $14.74 | 146202 |
| 2024-06-11 | 15.18 | $14.66 | 101100 |
| 2024-06-10 | 15.22 | $14.80 | 94406 |
| 2024-06-07 | 15.24 | $14.75 | 98600 |
| 2024-06-06 | 15.27 | $15.30 | 97000 |
| 2024-06-05 | 15.24 | $15.14 | 84648 |
| 2024-06-04 | 15.28 | $15.23 | 99600 |
| 2024-06-03 | 15.30 | $15.31 | 92104 |
| 2024-05-31 | 15.33 | $15.26 | 185800 |
| 2024-05-30 | 15.35 | $15.08 | 114419 |
| 2024-05-29 | 15.38 | $14.63 | 133221 |
| 2024-05-28 | 15.42 | $14.96 | 177200 |
| 2024-05-24 | 15.47 | $15.51 | 153800 |
| 2024-05-23 | 15.47 | $15.15 | 81114 |
| 2024-05-22 | 15.50 | $15.29 | 82800 |
| 2024-05-21 | 15.53 | $15.47 | 80900 |
| 2024-05-20 | 15.56 | $15.35 | 71700 |
| 2024-05-17 | 15.60 | $15.31 | 58000 |
| 2024-05-16 | 15.63 | $15.52 | 86442 |
| 2024-05-15 | 15.62 | $15.45 | 73600 |
| 2024-05-14 | 15.61 | $15.50 | 95300 |
| 2024-05-13 | 15.61 | $15.37 | 130339 |
| 2024-05-10 | 15.60 | $15.17 | 87134 |
| 2024-05-09 | 15.61 | $15.33 | 118100 |
| 2024-05-08 | 15.61 | $14.78 | 221234 |
| 2024-05-07 | 15.62 | $15.89 | 100400 |
| 2024-05-06 | 15.58 | $15.71 | 79416 |
| 2024-05-03 | 15.57 | $15.83 | 80100 |
| 2024-05-02 | 15.55 | $15.74 | 118400 |
| 2024-05-01 | 15.54 | $15.71 | 92841 |
| 2024-04-30 | 15.53 | $15.29 | 119948 |
| 2024-04-29 | 15.54 | $16.05 | 103336 |
| 2024-04-26 | 15.53 | $15.51 | 63000 |
| 2024-04-25 | 15.51 | $15.70 | 83826 |
| 2024-04-24 | 15.47 | $15.84 | 122924 |
| 2024-04-23 | 15.42 | $16.16 | 92208 |
| 2024-04-22 | 15.35 | $16.10 | 101200 |
| 2024-04-19 | 15.30 | $15.90 | 131800 |
| 2024-04-18 | 15.31 | $15.37 | 112500 |
| 2024-04-17 | 15.37 | $15.33 | 112207 |
| 2024-04-16 | 15.43 | $15.36 | 99300 |
| 2024-04-15 | 15.49 | $15.24 | 130507 |
| 2024-04-12 | 15.54 | $15.34 | 97708 |
| 2024-04-11 | 15.58 | $15.29 | 153914 |
| 2024-04-10 | 15.62 | $15.03 | 233220 |
| 2024-04-09 | 15.66 | $15.03 | 125644 |
| 2024-04-08 | 15.77 | $15.57 | 104405 |
| 2024-04-05 | 15.93 | $15.46 | 98927 |
| 2024-04-04 | 16.10 | $15.42 | 173215 |
| 2024-04-03 | 16.27 | $15.51 | 132119 |
| 2024-04-02 | 16.40 | $15.65 | 178700 |
| 2024-04-01 | 16.54 | $15.80 | 251704 |
| 2024-03-28 | 16.67 | $15.08 | 624967 |
| 2024-03-27 | 16.83 | $14.92 | 136872 |
| 2024-03-26 | 16.98 | $14.74 | 167240 |
| 2024-03-25 | 17.14 | $14.85 | 159241 |
| 2024-03-22 | 17.30 | $15.05 | 321800 |
| 2024-03-21 | 17.43 | $16.11 | 149100 |
| 2024-03-20 | 17.50 | $16.56 | 205900 |
| 2024-03-19 | 17.57 | $16.58 | 212804 |
| 2024-03-18 | 17.63 | $16.53 | 227100 |
| 2024-03-15 | 17.72 | $16.37 | 289400 |
| 2024-03-14 | 17.84 | $16.09 | 172600 |
| 2024-03-13 | 17.97 | $15.99 | 174246 |
| 2024-03-12 | 18.08 | $15.90 | 237800 |
| 2024-03-11 | 18.22 | $17.15 | 371299 |
| 2024-03-08 | 18.29 | $18.93 | 150200 |
| 2024-03-07 | 18.29 | $18.74 | 114530 |
| 2024-03-06 | 18.29 | $18.82 | 102549 |
| 2024-03-05 | 18.27 | $18.22 | 108800 |
| 2024-03-04 | 18.28 | $18.45 | 86419 |
| 2024-03-01 | 18.31 | $18.36 | 107900 |
| 2024-02-29 | 18.35 | $18.24 | 111000 |
| 2024-02-28 | 18.37 | $18.01 | 78700 |
| 2024-02-27 | 18.44 | $17.94 | 93300 |
| 2024-02-26 | 18.52 | $17.89 | 101122 |
| 2024-02-23 | 18.60 | $17.69 | 112044 |
| 2024-02-22 | 18.72 | $17.59 | 131346 |
| 2024-02-21 | 18.80 | $17.96 | 104813 |
| 2024-02-20 | 18.89 | $17.78 | 184900 |
| 2024-02-16 | 19.01 | $18.31 | 157919 |
| 2024-02-15 | 19.07 | $18.74 | 133632 |
| 2024-02-14 | 19.14 | $18.61 | 101718 |
| 2024-02-13 | 19.21 | $18.24 | 136348 |
| 2024-02-12 | 19.34 | $18.79 | 120400 |
| 2024-02-09 | 19.50 | $18.49 | 123700 |
| 2024-02-08 | 19.74 | $18.89 | 72038 |
| 2024-02-07 | 19.98 | $18.68 | 116200 |
| 2024-02-06 | 20.32 | $18.43 | 119428 |
| 2024-02-05 | 20.77 | $18.49 | 103400 |
| 2024-02-02 | 21.19 | $19.04 | 172429 |
| 2024-02-01 | 21.70 | $19.25 | 133422 |
| 2024-01-31 | 22.15 | $18.61 | 136521 |
| 2024-01-30 | 22.64 | $19.28 | 104100 |
| 2024-01-29 | 23.08 | $19.71 | 111210 |
| 2024-01-26 | 23.54 | $19.47 | 134300 |
| 2024-01-25 | 24.05 | $19.94 | 140100 |
| 2024-01-24 | 24.59 | $19.34 | 154607 |
| 2024-01-23 | 25.10 | $19.65 | 132239 |
| 2024-01-22 | 25.55 | $20.25 | 207041 |
| 2024-01-19 | 25.94 | $19.49 | 181500 |
| 2024-01-18 | 26.41 | $20.14 | 207152 |
| 2024-01-17 | 26.83 | $20.05 | 223724 |
| 2024-01-16 | 27.20 | $20.79 | 365931 |
| 2024-01-12 | 27.54 | $21.92 | 322582 |
| 2024-01-11 | 27.80 | $23.29 | 270600 |
| 2024-01-10 | 28.02 | $23.72 | 534631 |
| 2024-01-09 | 28.20 | $25.60 | 291290 |
| 2024-01-08 | 28.24 | $27.30 | 207251 |
| 2024-01-05 | 28.17 | $27.01 | 309667 |
| 2024-01-04 | 28.08 | $29.21 | 172045 |
| 2024-01-03 | 27.81 | $28.14 | 180109 |
| 2024-01-02 | 27.58 | $28.42 | 215700 |
| 2023-12-29 | 27.35 | $28.13 | 246400 |
| 2023-12-28 | 27.15 | $28.87 | 183313 |
| 2023-12-27 | 26.91 | $29.81 | 181233 |
| 2023-12-26 | 26.65 | $30.61 | 154325 |
| 2023-12-22 | 26.40 | $29.50 | 202709 |
| 2023-12-21 | 26.19 | $28.80 | 166502 |
| 2023-12-20 | 26.03 | $27.90 | 180966 |
| 2023-12-19 | 25.88 | $28.95 | 221000 |
| 2023-12-18 | 25.67 | $28.58 | 204937 |
| 2023-12-15 | 25.51 | $27.44 | 347700 |
| 2023-12-14 | 25.41 | $27.59 | 248900 |
| 2023-12-13 | 25.27 | $27.19 | 277532 |
| 2023-12-12 | 25.18 | $27.58 | 262690 |
| 2023-12-11 | 25.00 | $27.32 | 194805 |
| 2023-12-08 | 24.84 | $26.51 | 262449 |
| 2023-12-07 | 24.74 | $25.84 | 262517 |
| 2023-12-06 | 24.60 | $25.18 | 249385 |
| 2023-12-05 | 24.41 | $23.77 | 206326 |
| 2023-12-04 | 24.37 | $23.70 | 179724 |
| 2023-12-01 | 24.20 | $23.64 | 185224 |
| 2023-11-30 | 24.02 | $24.25 | 527818 |
| 2023-11-29 | 23.82 | $24.11 | 160300 |
| 2023-11-28 | 23.60 | $24.47 | 195753 |
| 2023-11-27 | 23.38 | $25.62 | 171100 |
| 2023-11-24 | 23.06 | $25.33 | 80000 |
| 2023-11-22 | 22.77 | $25.61 | 174108 |
| 2023-11-21 | 22.46 | $25.01 | 183411 |
| 2023-11-20 | 22.18 | $24.60 | 430005 |
| 2023-11-17 | 21.89 | $25.35 | 219300 |
| 2023-11-16 | 21.57 | $25.46 | 237300 |
| 2023-11-15 | 21.25 | $24.78 | 231252 |
| 2023-11-14 | 21.00 | $25.53 | 258700 |
| 2023-11-13 | 20.72 | $23.87 | 192102 |
| 2023-11-10 | 20.52 | $24.26 | 311555 |
| 2023-11-09 | 20.25 | $24.41 | 302451 |
| 2023-11-08 | 19.96 | $22.96 | 240600 |
| 2023-11-07 | 19.73 | $21.39 | 270803 |
| 2023-11-06 | 19.53 | $23.03 | 490600 |
| 2023-11-03 | 19.21 | $20.29 | 191534 |
| 2023-11-02 | 19.00 | $20.11 | 184430 |
| 2023-11-01 | 18.77 | $20.12 | 114990 |
| 2023-10-31 | 18.54 | $19.84 | 164626 |
| 2023-10-30 | 18.30 | $20.08 | 218122 |
| 2023-10-27 | 18.02 | $19.18 | 109500 |
| 2023-10-26 | 17.80 | $19.46 | 107228 |
| 2023-10-25 | 17.57 | $19.42 | 184741 |
| 2023-10-24 | 17.34 | $19.37 | 171900 |
| 2023-10-23 | 17.14 | $18.95 | 134733 |
| 2023-10-20 | 16.94 | $18.84 | 148832 |
| 2023-10-19 | 16.75 | $19.20 | 142200 |
| 2023-10-18 | 16.55 | $19.63 | 147697 |
| 2023-10-17 | 16.32 | $20.02 | 181735 |
| 2023-10-16 | 16.06 | $19.87 | 148500 |
| 2023-10-13 | 15.80 | $18.91 | 135102 |
| 2023-10-12 | 15.62 | $18.57 | 132500 |
| 2023-10-11 | 15.43 | $18.24 | 129400 |
| 2023-10-10 | 15.24 | $17.49 | 160618 |
| 2023-10-09 | 15.10 | $16.57 | 100422 |
| 2023-10-06 | 15.00 | $16.03 | 44700 |
| 2023-10-05 | 14.93 | $15.70 | 82300 |
| 2023-10-04 | 14.89 | $15.35 | 77600 |
| 2023-10-03 | 14.88 | $15.11 | 107300 |
| 2023-10-02 | 14.87 | $14.58 | 93000 |
| 2023-09-29 | 14.91 | $14.73 | 72445 |
| 2023-09-28 | 14.94 | $14.81 | 61019 |
| 2023-09-27 | 14.99 | $14.90 | 72010 |
| 2023-09-26 | 15.04 | $15.30 | 43600 |
| 2023-09-25 | 15.05 | $15.00 | 59500 |
| 2023-09-22 | 15.07 | $15.03 | 67624 |
| 2023-09-21 | 15.08 | $15.19 | 71100 |
| 2023-09-20 | 15.10 | $14.93 | 81414 |
| 2023-09-19 | 15.12 | $14.91 | 99200 |
| 2023-09-18 | 15.14 | $14.64 | 101726 |
| 2023-09-15 | 15.19 | $15.31 | 225440 |
| 2023-09-14 | 15.18 | $14.82 | 71400 |
| 2023-09-13 | 15.22 | $14.48 | 81300 |
| 2023-09-12 | 15.25 | $14.51 | 60038 |
| 2023-09-11 | 15.30 | $14.64 | 52900 |
| 2023-09-08 | 15.34 | $14.69 | 78308 |
| 2023-09-07 | 15.36 | $14.94 | 84166 |
| 2023-09-06 | 15.36 | $14.99 | 49140 |
| 2023-09-05 | 15.36 | $14.98 | 92233 |
| 2023-09-01 | 15.34 | $15.34 | 95500 |
| 2023-08-31 | 15.25 | $15.31 | 92305 |
| 2023-08-30 | 15.17 | $15.82 | 94300 |
| 2023-08-29 | 15.05 | $15.97 | 106648 |
| 2023-08-28 | 14.93 | $15.53 | 46717 |
| 2023-08-25 | 14.82 | $15.39 | 60200 |
| 2023-08-24 | 14.72 | $15.17 | 80529 |
| 2023-08-23 | 14.62 | $15.58 | 99607 |
| 2023-08-22 | 14.52 | $15.33 | 106300 |
| 2023-08-21 | 14.45 | $15.40 | 67100 |
| 2023-08-18 | 14.37 | $15.50 | 147745 |
| 2023-08-17 | 14.27 | $15.20 | 96237 |
| 2023-08-16 | 14.20 | $15.55 | 86102 |
| 2023-08-15 | 14.10 | $15.23 | 58200 |
| 2023-08-14 | 14.04 | $15.45 | 78807 |
| 2023-08-11 | 13.95 | $15.37 | 71400 |
| 2023-08-10 | 13.85 | $15.05 | 89800 |
| 2023-08-09 | 13.76 | $15.10 | 157600 |
| 2023-08-08 | 13.67 | $14.88 | 119300 |
| 2023-08-07 | 13.59 | $14.58 | 129200 |
| 2023-08-04 | 13.54 | $13.67 | 61337 |
| 2023-08-03 | 13.53 | $13.64 | 87627 |
| 2023-08-02 | 13.52 | $13.48 | 92202 |
| 2023-08-01 | 13.54 | $13.41 | 69341 |
| 2023-07-31 | 13.57 | $13.41 | 70300 |
| 2023-07-28 | 13.61 | $13.37 | 70815 |
| 2023-07-27 | 13.64 | $13.20 | 70400 |
| 2023-07-26 | 13.67 | $13.64 | 71700 |
| 2023-07-25 | 13.67 | $13.77 | 77700 |
| 2023-07-24 | 13.65 | $13.83 | 73449 |
| 2023-07-21 | 13.61 | $13.60 | 85249 |
| 2023-07-20 | 13.65 | $13.74 | 72206 |
| 2023-07-19 | 13.68 | $13.63 | 93939 |
| 2023-07-18 | 13.70 | $13.92 | 79080 |
| 2023-07-17 | 13.70 | $13.70 | 98718 |
| 2023-07-14 | 13.71 | $13.36 | 102300 |
| 2023-07-13 | 13.75 | $13.28 | 93920 |
| 2023-07-12 | 13.78 | $13.29 | 96914 |
| 2023-07-11 | 13.82 | $13.20 | 175702 |
| 2023-07-10 | 13.87 | $13.56 | 126018 |
| 2023-07-07 | 13.91 | $13.57 | 197800 |
| 2023-07-06 | 13.94 | $13.49 | 121800 |
| 2023-07-05 | 13.96 | $13.87 | 131725 |
| 2023-07-03 | 13.95 | $14.02 | 96000 |
| 2023-06-30 | 13.95 | $14.14 | 354969 |
| 2023-06-29 | 13.96 | $14.03 | 114326 |
| 2023-06-28 | 13.96 | $13.78 | 145821 |
| 2023-06-27 | 13.98 | $13.59 | 128743 |
| 2023-06-26 | 14.08 | $13.37 | 190226 |
| 2023-06-23 | 14.16 | $13.15 | 2.8M |
| 2023-06-22 | 14.26 | $14.23 | 131700 |
| 2023-06-21 | 14.29 | $14.33 | 126424 |
| 2023-06-20 | 14.31 | $14.09 | 160100 |
| 2023-06-16 | 14.38 | $13.85 | 204100 |
| 2023-06-15 | 14.45 | $14.02 | 97600 |
| 2023-06-14 | 14.50 | $14.07 | 92619 |
| 2023-06-13 | 14.58 | $14.03 | 105200 |
| 2023-06-12 | 14.68 | $14.06 | 101800 |
| 2023-06-09 | 14.77 | $14.20 | 84620 |
| 2023-06-08 | 14.83 | $14.25 | 114866 |
| 2023-06-07 | 14.84 | $14.21 | 140400 |
| 2023-06-06 | 14.84 | $13.99 | 145400 |
| 2023-06-05 | 14.84 | $13.49 | 166703 |
| 2023-06-02 | 14.93 | $14.20 | 147715 |
| 2023-06-01 | 14.95 | $14.24 | 151326 |
| 2023-05-31 | 15.00 | $14.09 | 147110 |
| 2023-05-30 | 15.08 | $14.17 | 118000 |
| 2023-05-26 | 15.16 | $15.59 | 188212 |
| 2023-05-25 | 15.16 | $14.94 | 118500 |
| 2023-05-24 | 15.18 | $15.08 | 127123 |
| 2023-05-23 | 15.21 | $14.97 | 110251 |
| 2023-05-22 | 15.23 | $14.65 | 219333 |
| 2023-05-19 | 15.29 | $15.55 | 255600 |
| 2023-05-18 | 15.30 | $15.12 | 108719 |
| 2023-05-17 | 15.33 | $15.14 | 153000 |
| 2023-05-16 | 15.37 | $15.53 | 139400 |
| 2023-05-15 | 15.38 | $16.16 | 124543 |
| 2023-05-12 | 15.37 | $15.89 | 127800 |
| 2023-05-11 | 15.38 | $15.38 | 168600 |
| 2023-05-10 | 15.39 | $14.36 | 108495 |
| 2023-05-09 | 15.49 | $14.17 | 99041 |
| 2023-05-08 | 15.57 | $14.11 | 207200 |
| 2023-05-05 | 15.64 | $15.34 | 91800 |
| 2023-05-04 | 15.60 | $14.52 | 111800 |
| 2023-05-03 | 15.58 | $15.28 | 115646 |
| 2023-05-02 | 15.54 | $15.56 | 91400 |
| 2023-05-01 | 15.47 | $15.87 | 97700 |
| 2023-04-28 | 15.37 | $15.57 | 74912 |
| 2023-04-27 | 15.27 | $15.41 | 78747 |
| 2023-04-26 | 15.17 | $15.54 | 84936 |
| 2023-04-25 | 15.06 | $15.38 | 94322 |
| 2023-04-24 | 14.93 | $15.91 | 113000 |
| 2023-04-21 | 14.72 | $15.75 | 75200 |
| 2023-04-20 | 14.47 | $15.78 | 56400 |
| 2023-04-19 | 14.22 | $15.83 | 66514 |
| 2023-04-18 | 13.97 | $15.77 | 79700 |
| 2023-04-17 | 13.73 | $16.00 | 105830 |
| 2023-04-14 | 13.46 | $16.08 | 98015 |
| 2023-04-13 | 13.19 | $15.65 | 128120 |
| 2023-04-12 | 12.91 | $16.23 | 153963 |
| 2023-04-11 | 12.58 | $15.80 | 204646 |
| 2023-04-10 | 12.24 | $15.55 | 240311 |
| 2023-04-06 | 12.05 | $14.55 | 87600 |
| 2023-04-05 | 11.91 | $14.10 | 140423 |
| 2023-04-04 | 11.79 | $14.40 | 139214 |
| 2023-04-03 | 11.65 | $14.31 | 157179 |
| 2023-03-31 | 11.51 | $13.82 | 101000 |
| 2023-03-30 | 11.42 | $13.63 | 84648 |
| 2023-03-29 | 11.33 | $13.40 | 143017 |
| 2023-03-28 | 11.25 | $13.20 | 178800 |
| 2023-03-27 | 11.16 | $12.85 | 249900 |
| 2023-03-24 | 11.11 | $11.65 | 222925 |
| 2023-03-23 | 11.12 | $10.86 | 62003 |
| 2023-03-22 | 11.17 | $10.76 | 80000 |
| 2023-03-21 | 11.23 | $10.83 | 155800 |
| 2023-03-20 | 11.31 | $10.96 | 93400 |
| 2023-03-17 | 11.39 | $10.65 | 118538 |
| 2023-03-16 | 11.49 | $10.66 | 102314 |
| 2023-03-15 | 11.59 | $10.04 | 138000 |
| 2023-03-14 | 11.72 | $9.64 | 291001 |
| 2023-03-13 | 11.88 | $8.96 | 425100 |
| 2023-03-10 | 12.08 | $11.67 | 81700 |
| 2023-03-09 | 12.13 | $11.82 | 87417 |
| 2023-03-08 | 12.16 | $11.61 | 54800 |
| 2023-03-07 | 12.20 | $11.71 | 38000 |
| 2023-03-06 | 12.22 | $11.57 | 78200 |
| 2023-03-03 | 12.22 | $11.87 | 39805 |
| 2023-03-02 | 12.19 | $11.98 | 64403 |
| 2023-03-01 | 12.16 | $11.74 | 83800 |
| 2023-02-28 | 12.12 | $11.42 | 54532 |
| 2023-02-27 | 12.07 | $11.75 | 51600 |
| 2023-02-24 | 12.00 | $11.84 | 55340 |
| 2023-02-23 | 11.92 | $12.01 | 58700 |
| 2023-02-22 | 11.84 | $11.87 | 83027 |
| 2023-02-21 | 11.77 | $12.43 | 65900 |
| 2023-02-17 | 11.66 | $12.58 | 32206 |
| 2023-02-16 | 11.55 | $12.66 | 32600 |
| 2023-02-15 | 11.42 | $12.66 | 50900 |
| 2023-02-14 | 11.30 | $12.70 | 40136 |
| 2023-02-13 | 11.21 | $12.76 | 168177 |
| 2023-02-10 | 11.12 | $12.92 | 218640 |
| 2023-02-09 | 11.01 | $12.70 | 84651 |
| 2023-02-08 | 10.91 | $12.45 | 50100 |
| 2023-02-07 | 10.84 | $12.32 | 81806 |
| 2023-02-06 | 10.75 | $12.25 | 204012 |
| 2023-02-03 | 10.66 | $11.43 | 105500 |
| 2023-02-02 | 10.59 | $11.38 | 62848 |
| 2023-02-01 | 10.53 | $11.29 | 121300 |
| 2023-01-31 | 10.46 | $10.95 | 120100 |
| 2023-01-30 | 10.43 | $10.38 | 73628 |
| 2023-01-27 | 10.45 | $10.43 | 101806 |
| 2023-01-26 | 10.47 | $10.24 | 59625 |
| 2023-01-25 | 10.49 | $10.38 | 109300 |
| 2023-01-24 | 10.51 | $10.42 | 30902 |
| 2023-01-23 | 10.50 | $10.35 | 42000 |
| 2023-01-20 | 10.50 | $10.38 | 82500 |
| 2023-01-19 | 10.48 | $10.06 | 72300 |
| 2023-01-18 | 10.48 | $10.25 | 98500 |
| 2023-01-17 | 10.48 | $10.80 | 101600 |
| 2023-01-13 | 10.44 | $10.92 | 50204 |
| 2023-01-12 | 10.39 | $10.83 | 52947 |
| 2023-01-11 | 10.36 | $10.77 | 62900 |
| 2023-01-10 | 10.34 | $10.91 | 63459 |
| 2023-01-09 | 10.31 | $10.61 | 51134 |
| 2023-01-06 | 10.31 | $10.32 | 57200 |
| 2023-01-05 | 10.32 | $10.07 | 51845 |
| 2023-01-04 | 10.33 | $10.18 | 105933 |
| 2023-01-03 | 10.34 | $9.94 | 131018 |
| 2022-12-30 | 10.34 | $10.34 | 86300 |
| 2022-12-29 | 10.32 | $10.88 | 66761 |
| 2022-12-28 | 10.27 | $10.78 | 60503 |
| 2022-12-27 | 10.22 | $10.67 | 94636 |
| 2022-12-23 | 10.18 | $10.66 | 62346 |
| 2022-12-22 | 10.13 | $10.32 | 69541 |
| 2022-12-21 | 10.10 | $10.30 | 134700 |
| 2022-12-20 | 10.08 | $10.02 | 293144 |
| 2022-12-19 | 10.06 | $10.00 | 241300 |
| 2022-12-16 | 10.06 | $10.29 | 263727 |
| 2022-12-15 | 10.02 | $9.97 | 267587 |
| 2022-12-14 | 9.99 | $10.03 | 282707 |
| 2022-12-13 | 9.94 | $10.14 | 243594 |
| 2022-12-12 | 9.89 | $10.38 | 77034 |
| 2022-12-09 | 9.81 | $10.35 | 42900 |
| 2022-12-08 | 9.76 | $10.56 | 45000 |
| 2022-12-07 | 9.70 | $10.52 | 91618 |
| 2022-12-06 | 9.65 | $10.29 | 42140 |
| 2022-12-05 | 9.62 | $10.30 | 69800 |
| 2022-12-02 | 9.65 | $10.02 | 68637 |
| 2022-12-01 | 9.67 | $9.88 | 47127 |
| 2022-11-30 | 9.71 | $9.97 | 73500 |
| 2022-11-29 | 9.73 | $9.73 | 34100 |
| 2022-11-28 | 9.73 | $9.79 | 64568 |
| 2022-11-25 | 9.72 | $9.79 | 9316 |
| 2022-11-23 | 9.70 | $9.74 | 42900 |
| 2022-11-22 | 9.68 | $9.79 | 46400 |
| 2022-11-21 | 9.65 | $9.66 | 71300 |
| 2022-11-18 | 9.62 | $9.90 | 158804 |
| 2022-11-17 | 9.57 | $9.65 | 103212 |
| 2022-11-16 | 9.53 | $9.29 | 54416 |
| 2022-11-15 | 9.51 | $8.96 | 90512 |
| 2022-11-14 | 9.52 | $9.13 | 284844 |
| 2022-11-11 | 9.51 | $8.78 | 86500 |
| 2022-11-10 | 9.52 | $9.36 | 109800 |
| 2022-11-09 | 9.51 | $9.47 | 30713 |
| 2022-11-08 | 9.48 | $9.55 | 55200 |
| 2022-11-07 | 9.48 | $9.69 | 137522 |
| 2022-11-04 | 9.45 | $10.80 | 101500 |
| 2022-11-03 | 9.36 | $10.55 | 91941 |
| 2022-11-02 | 9.27 | $10.58 | 127227 |
| 2022-11-01 | 9.19 | $10.40 | 48900 |
| 2022-10-31 | 9.14 | $9.77 | 55346 |
| 2022-10-28 | 9.12 | $9.63 | 29311 |
| 2022-10-27 | 9.10 | $9.22 | 40500 |
| 2022-10-26 | 9.11 | $9.50 | 133600 |
| 2022-10-25 | 9.11 | $9.15 | 37039 |
| 2022-10-24 | 9.12 | $8.99 | 43000 |
| 2022-10-21 | 9.13 | $8.97 | 29748 |
| 2022-10-20 | 9.15 | $8.88 | 33500 |
| 2022-10-19 | 9.17 | $8.89 | 34801 |
| 2022-10-18 | 9.20 | $9.08 | 35649 |
| 2022-10-17 | 9.23 | $8.89 | 29819 |
| 2022-10-14 | 9.27 | $8.95 | 48445 |
| 2022-10-13 | 9.30 | $9.23 | 44200 |
| 2022-10-12 | 9.32 | $8.96 | 42808 |
| 2022-10-11 | 9.36 | $9.56 | 70732 |
| 2022-10-10 | 9.36 | $9.06 | 64340 |
| 2022-10-07 | 9.40 | $8.92 | 29016 |
| 2022-10-06 | 9.43 | $8.77 | 121300 |
| 2022-10-05 | 9.47 | $8.98 | 70837 |
| 2022-10-04 | 9.50 | $9.35 | 51906 |
| 2022-10-03 | 9.50 | $9.32 | 67842 |
| 2022-09-30 | 9.52 | $9.35 | 41100 |
| 2022-09-29 | 9.54 | $9.40 | 32701 |
| 2022-09-28 | 9.59 | $9.49 | 43647 |
| 2022-09-27 | 9.63 | $9.31 | 51031 |
| 2022-09-26 | 9.70 | $9.25 | 47064 |
| 2022-09-23 | 9.77 | $9.36 | 78900 |
| 2022-09-22 | 9.84 | $9.34 | 46136 |
| 2022-09-21 | 9.92 | $9.37 | 50300 |
| 2022-09-20 | 10.00 | $9.76 | 39900 |
| 2022-09-19 | 10.03 | $9.64 | 78500 |
| 2022-09-16 | 10.08 | $9.57 | 83439 |
| 2022-09-15 | 10.17 | $9.58 | 67468 |
| 2022-09-14 | 10.23 | $9.76 | 36200 |
| 2022-09-13 | 10.27 | $9.70 | 51831 |
| 2022-09-12 | 10.32 | $9.78 | 69540 |
| 2022-09-09 | 10.34 | $9.50 | 56700 |
| 2022-09-08 | 10.37 | $9.57 | 61800 |
| 2022-09-07 | 10.39 | $9.55 | 83300 |
| 2022-09-06 | 10.42 | $9.39 | 151300 |
| 2022-09-02 | 10.44 | $9.73 | 57100 |
| 2022-09-01 | 10.41 | $9.70 | 133146 |
| 2022-08-31 | 10.36 | $10.44 | 88286 |
| 2022-08-30 | 10.32 | $10.24 | 66100 |
| 2022-08-29 | 10.33 | $10.76 | 97800 |
| 2022-08-26 | 10.29 | $10.60 | 108105 |
| 2022-08-25 | 10.25 | $10.89 | 88600 |
| 2022-08-24 | 10.17 | $10.91 | 98900 |
| 2022-08-23 | 10.08 | $10.85 | 86100 |
| 2022-08-22 | 9.99 | $10.45 | 209100 |
| 2022-08-19 | 9.92 | $10.72 | 100462 |
| 2022-08-18 | 9.85 | $11.27 | 134512 |
| 2022-08-17 | 9.77 | $10.71 | 97557 |
| 2022-08-16 | 9.70 | $10.70 | 132000 |
| 2022-08-15 | 9.62 | $10.64 | 198416 |
| 2022-08-12 | 9.55 | $10.19 | 73600 |
| 2022-08-11 | 9.49 | $10.04 | 68746 |
| 2022-08-10 | 9.44 | $9.95 | 94500 |
| 2022-08-09 | 9.39 | $10.17 | 149232 |
| 2022-08-08 | 9.33 | $9.90 | 176884 |
| 2022-08-05 | 9.28 | $9.00 | 103000 |
| 2022-08-04 | 9.27 | $8.72 | 206512 |
| 2022-08-03 | 9.31 | $9.76 | 191244 |
| 2022-08-02 | 9.28 | $10.29 | 92000 |
| 2022-08-01 | 9.19 | $10.11 | 183426 |
| 2022-07-29 | 9.13 | $9.63 | 70700 |
| 2022-07-28 | 9.10 | $9.29 | 53400 |
| 2022-07-27 | 9.08 | $9.30 | 63500 |
| 2022-07-26 | 9.05 | $8.92 | 50137 |
| 2022-07-25 | 9.05 | $9.15 | 61300 |
| 2022-07-22 | 9.01 | $9.34 | 38501 |
| 2022-07-21 | 8.95 | $9.52 | 84214 |
| 2022-07-20 | 8.89 | $9.30 | 32811 |
| 2022-07-19 | 8.85 | $9.19 | 58717 |
| 2022-07-18 | 8.78 | $9.14 | 212412 |
| 2022-07-15 | 8.72 | $8.99 | 43980 |
| 2022-07-14 | 8.67 | $9.12 | 38300 |
| 2022-07-13 | 8.61 | $9.02 | 51946 |
| 2022-07-12 | 8.55 | $8.92 | 89500 |
| 2022-07-11 | 8.50 | $8.92 | 51927 |
| 2022-07-08 | 8.48 | $8.75 | 98703 |
| 2022-07-07 | 8.48 | $9.54 | 136600 |
| 2022-07-06 | 8.44 | $9.06 | 119813 |
| 2022-07-05 | 8.42 | $8.59 | 61032 |
| 2022-07-01 | 8.41 | $8.81 | 78619 |
| 2022-06-30 | 8.38 | $9.16 | 76200 |
| 2022-06-29 | 8.32 | $8.80 | 58242 |
| 2022-06-28 | 8.29 | $8.83 | 142700 |
| 2022-06-27 | 8.25 | $8.94 | 133348 |
| 2022-06-24 | 8.17 | $8.34 | 56700 |
| 2022-06-23 | 8.12 | $8.05 | 92910 |
| 2022-06-22 | 8.08 | $8.40 | 55700 |
| 2022-06-21 | 8.03 | $8.40 | 57222 |
| 2022-06-17 | 7.97 | $7.86 | 121500 |
| 2022-06-16 | 7.93 | $7.84 | 39419 |
| 2022-06-15 | 7.91 | $8.02 | 51700 |
| 2022-06-14 | 7.89 | $7.87 | 153312 |
| 2022-06-13 | 7.87 | $7.94 | 55855 |
| 2022-06-10 | 7.84 | $7.81 | 73021 |
| 2022-06-09 | 7.79 | $8.49 | 57100 |
| 2022-06-08 | 7.69 | $8.79 | 55446 |
| 2022-06-07 | 7.56 | $8.82 | 141435 |
| 2022-06-06 | 7.44 | $8.62 | 94200 |
| 2022-06-03 | 7.32 | $8.39 | 70103 |
| 2022-06-02 | 7.23 | $8.16 | 69214 |
| 2022-06-01 | 7.14 | $7.98 | 75000 |
| 2022-05-31 | 7.07 | $8.23 | 87600 |
| 2022-05-27 | 6.97 | $7.96 | 69600 |
| 2022-05-26 | 6.90 | $7.46 | 71225 |
| 2022-05-25 | 6.85 | $7.30 | 64305 |
| 2022-05-24 | 6.82 | $7.28 | 65411 |
| 2022-05-23 | 6.79 | $7.30 | 54400 |
| 2022-05-20 | 6.76 | $7.20 | 41600 |
| 2022-05-19 | 6.74 | $7.20 | 73432 |
| 2022-05-18 | 6.73 | $7.45 | 88800 |
| 2022-05-17 | 6.71 | $7.45 | 81822 |
| 2022-05-16 | 6.66 | $7.49 | 311627 |
| 2022-05-13 | 6.61 | $7.48 | 677808 |
| 2022-05-12 | 6.57 | $6.72 | 83200 |
| 2022-05-11 | 6.56 | $6.48 | 77200 |
| 2022-05-10 | 6.57 | $6.28 | 42400 |
| 2022-05-09 | 6.59 | $6.28 | 113500 |
| 2022-05-06 | 6.61 | $6.35 | 32231 |
| 2022-05-05 | 6.63 | $6.47 | 29600 |
| 2022-05-04 | 6.65 | $6.53 | 50300 |
| 2022-05-03 | 6.66 | $6.40 | 23400 |
| 2022-05-02 | 6.68 | $6.30 | 49400 |
| 2022-04-29 | 6.70 | $6.49 | 23800 |
| 2022-04-28 | 6.71 | $6.61 | 40500 |
| 2022-04-27 | 6.72 | $6.55 | 17400 |
| 2022-04-26 | 6.74 | $6.76 | 43242 |
| 2022-04-25 | 6.75 | $6.74 | 43900 |
| 2022-04-22 | 6.76 | $6.86 | 38700 |
| 2022-04-21 | 6.75 | $6.95 | 72900 |
| 2022-04-20 | 6.74 | $6.99 | 34800 |
| 2022-04-19 | 6.72 | $6.54 | 13525 |
| 2022-04-18 | 6.72 | $6.50 | 25119 |
| 2022-04-14 | 6.73 | $6.52 | 16200 |
| 2022-04-13 | 6.74 | $6.60 | 13000 |
| 2022-04-12 | 6.74 | $6.69 | 16400 |
| 2022-04-11 | 6.75 | $6.66 | 30300 |
| 2022-04-08 | 6.75 | $6.74 | 19205 |
| 2022-04-07 | 6.75 | $6.78 | 28700 |
| 2022-04-06 | 6.75 | $6.81 | 36016 |
| 2022-04-05 | 6.72 | $6.77 | 12642 |
| 2022-04-04 | 6.68 | $6.69 | 20139 |
| 2022-04-01 | 6.65 | $6.75 | 20114 |
| 2022-03-31 | 6.62 | $6.75 | 15000 |
| 2022-03-30 | 6.58 | $6.79 | 13300 |
| 2022-03-29 | 6.54 | $6.82 | 17900 |
| 2022-03-28 | 6.49 | $6.96 | 16618 |
| 2022-03-25 | 6.45 | $6.94 | 22000 |
| 2022-03-24 | 6.40 | $6.75 | 31729 |
| 2022-03-23 | 6.36 | $6.67 | 9245 |
| 2022-03-22 | 6.34 | $6.69 | 18700 |
| 2022-03-21 | 6.30 | $6.54 | 18700 |
| 2022-03-18 | 6.28 | $6.60 | 22400 |
| 2022-03-17 | 6.25 | $6.72 | 33700 |
| 2022-03-16 | 6.23 | $6.70 | 19197 |
| 2022-03-15 | 6.20 | $6.87 | 39900 |
| 2022-03-14 | 6.16 | $6.67 | 37700 |
| 2022-03-11 | 6.14 | $6.66 | 26000 |
| 2022-03-10 | 6.11 | $6.88 | 153238 |
| 2022-03-09 | 6.07 | $6.08 | 34500 |
| 2022-03-08 | 6.03 | $6.16 | 36200 |
| 2022-03-07 | 5.98 | $6.01 | 39337 |
| 2022-03-04 | 5.93 | $6.04 | 13809 |
| 2022-03-03 | 5.88 | $6.04 | 5529 |
| 2022-03-02 | 5.83 | $5.93 | 30819 |
| 2022-03-01 | 5.79 | $5.91 | 20800 |
| 2022-02-28 | 5.74 | $6.16 | 24028 |
| 2022-02-25 | 5.69 | $6.01 | 10700 |
| 2022-02-24 | 5.64 | $5.93 | 19800 |
| 2022-02-23 | 5.59 | $6.12 | 12836 |
| 2022-02-22 | 5.54 | $6.04 | 46835 |
| 2022-02-18 | 5.49 | $6.03 | 34345 |
| 2022-02-17 | 5.44 | $6.10 | 19744 |
| 2022-02-16 | 5.40 | $6.21 | 11105 |
| 2022-02-15 | 5.36 | $6.22 | 24600 |
| 2022-02-14 | 5.31 | $6.06 | 23718 |
| 2022-02-11 | 5.28 | $6.18 | 33800 |
| 2022-02-10 | 5.24 | $6.15 | 39300 |
| 2022-02-09 | 5.20 | $6.00 | 119240 |
| 2022-02-08 | 5.17 | $5.29 | 30735 |
| 2022-02-07 | 5.17 | $5.12 | 27600 |
| 2022-02-04 | 5.18 | $5.01 | 10517 |
| 2022-02-03 | 5.20 | $5.07 | 25200 |
| 2022-02-02 | 5.23 | $5.09 | 31004 |
| 2022-02-01 | 5.25 | $5.06 | 10114 |
| 2022-01-31 | 5.28 | $5.03 | 21700 |
| 2022-01-28 | 5.31 | $5.02 | 14831 |
| 2022-01-27 | 5.33 | $5.01 | 16339 |
| 2022-01-26 | 5.35 | $5.01 | 24612 |
| 2022-01-25 | 5.37 | $5.00 | 25332 |
| 2022-01-24 | 5.38 | $5.06 | 30521 |
| 2022-01-21 | 5.40 | $5.16 | 48800 |
| 2022-01-20 | 5.41 | $5.28 | 12315 |
| 2022-01-19 | 5.42 | $5.34 | 59000 |
| 2022-01-18 | 5.43 | $5.35 | 22316 |
| 2022-01-14 | 5.45 | $5.31 | 14406 |
| 2022-01-13 | 5.45 | $5.40 | 27700 |
| 2022-01-12 | 5.44 | $5.35 | 11519 |
| 2022-01-11 | 5.44 | $5.34 | 21643 |
| 2022-01-10 | 5.43 | $5.40 | 37906 |
| 2022-01-07 | 5.42 | $5.38 | 7500 |
| 2022-01-06 | 5.43 | $5.42 | 37436 |
| 2022-01-05 | 5.43 | $5.54 | 16414 |
| 2022-01-04 | 5.43 | $5.53 | 7800 |
| 2022-01-03 | 5.42 | $5.63 | 14800 |
| 2021-12-31 | 5.39 | $5.57 | 18300 |
| 2021-12-30 | 5.37 | $5.53 | 45638 |
| 2021-12-29 | 5.35 | $5.34 | 84400 |
| 2021-12-28 | 5.34 | $5.41 | 17308 |
| 2021-12-27 | 5.32 | $5.27 | 138200 |
| 2021-12-23 | 5.31 | $5.37 | 16200 |
| 2021-12-22 | 5.29 | $5.36 | 29300 |
| 2021-12-21 | 5.28 | $5.53 | 81939 |
| 2021-12-20 | 5.25 | $5.59 | 52702 |
| 2021-12-17 | 5.20 | $5.72 | 70845 |
| 2021-12-16 | 5.17 | $5.40 | 277900 |
| 2021-12-15 | 5.13 | $5.20 | 128309 |
| 2021-12-14 | 5.13 | $5.19 | 411618 |
| 2021-12-13 | 5.13 | $5.23 | 48800 |
| 2021-12-10 | 5.14 | $5.23 | 35700 |
| 2021-12-09 | 5.14 | $5.50 | 39500 |
| 2021-12-08 | 5.13 | $5.52 | 57227 |
| 2021-12-07 | 5.12 | $5.51 | 133426 |
| 2021-12-06 | 5.11 | $5.20 | 57324 |
| 2021-12-03 | 5.13 | $5.15 | 20824 |
| 2021-12-02 | 5.15 | $5.13 | 28100 |
| 2021-12-01 | 5.15 | $5.10 | 38312 |
| 2021-11-30 | 5.14 | $5.15 | 104600 |
| 2021-11-29 | 5.13 | $5.10 | 23800 |
| 2021-11-26 | 5.12 | $4.97 | 16800 |
| 2021-11-24 | 5.13 | $5.08 | 16200 |
| 2021-11-23 | 5.15 | $5.10 | 176237 |
| 2021-11-22 | 5.18 | $4.86 | 78134 |
| 2021-11-19 | 5.22 | $4.74 | 22200 |
| 2021-11-18 | 5.27 | $4.95 | 66700 |
| 2021-11-17 | 5.32 | $4.75 | 50900 |
| 2021-11-16 | 5.37 | $5.06 | 41867 |
| 2021-11-15 | 5.41 | $5.32 | 32400 |
| 2021-11-12 | 5.44 | $5.28 | 19424 |
| 2021-11-11 | 5.47 | $5.33 | 12300 |
| 2021-11-10 | 5.54 | $5.25 | 31700 |
| 2021-11-09 | 5.60 | $5.36 | 18900 |
| 2021-11-08 | 5.66 | $5.39 | 42500 |
| 2021-11-05 | 5.72 | $5.52 | 27829 |
| 2021-11-04 | 5.78 | $5.62 | 99936 |
| 2021-11-03 | 5.83 | $4.97 | 49716 |
| 2021-11-02 | 5.91 | $5.01 | 47779 |
| 2021-11-01 | 5.99 | $4.93 | 129153 |
| 2021-10-29 | 6.07 | $4.95 | 105700 |
| 2021-10-28 | 6.15 | $5.08 | 178821 |
| 2021-10-27 | 6.22 | $5.54 | 48549 |
| 2021-10-26 | 6.27 | $5.61 | 215300 |
| 2021-10-25 | 6.32 | $5.74 | 64546 |
| 2021-10-22 | 6.38 | $5.82 | 31338 |
| 2021-10-21 | 6.42 | $5.82 | 62534 |
| 2021-10-20 | 6.45 | $5.89 | 10500 |
| 2021-10-19 | 6.48 | $5.84 | 41323 |
| 2021-10-18 | 6.51 | $5.82 | 110438 |
| 2021-10-15 | 6.53 | $5.99 | 201088 |
| 2021-10-14 | 6.56 | $6.55 | 9132 |
| 2021-10-13 | 6.56 | $6.53 | 27020 |
| 2021-10-12 | 6.56 | $6.60 | 8900 |
| 2021-10-11 | 6.55 | $6.66 | 33600 |
| 2021-10-08 | 6.55 | $6.67 | 26405 |
| 2021-10-07 | 6.54 | $6.59 | 15309 |
| 2021-10-06 | 6.54 | $6.56 | 11200 |
| 2021-10-05 | 6.54 | $6.56 | 28000 |
| 2021-10-04 | 6.54 | $6.58 | 9400 |
| 2021-10-01 | 6.54 | $6.45 | 48703 |
| 2021-09-30 | 6.55 | $6.53 | 35127 |
| 2021-09-29 | 6.56 | $6.54 | 30037 |
| 2021-09-28 | 6.57 | $6.68 | 40500 |
| 2021-09-27 | 6.57 | $6.87 | 55815 |
| 2021-09-24 | 6.56 | $6.57 | 11937 |
| 2021-09-23 | 6.56 | $6.52 | 41205 |
| 2021-09-22 | 6.55 | $6.45 | 29533 |
| 2021-09-21 | 6.54 | $6.39 | 17500 |
| 2021-09-20 | 6.52 | $6.39 | 33639 |
| 2021-09-17 | 6.51 | $6.56 | 70044 |
| 2021-09-16 | 6.47 | $6.51 | 21244 |
| 2021-09-15 | 6.45 | $6.50 | 37400 |
| 2021-09-14 | 6.45 | $6.51 | 28408 |
| 2021-09-13 | 6.44 | $6.55 | 32300 |
| 2021-09-10 | 6.42 | $6.54 | 53135 |
| 2021-09-09 | 6.39 | $6.53 | 46602 |
| 2021-09-08 | 6.37 | $6.55 | 40300 |
| 2021-09-07 | 6.34 | $6.55 | 43900 |
| 2021-09-03 | 6.32 | $6.62 | 26444 |
| 2021-09-02 | 6.29 | $6.67 | 24019 |
| 2021-09-01 | 6.26 | $6.67 | 25600 |
| 2021-08-31 | 6.23 | $6.76 | 31000 |
| 2021-08-30 | 6.18 | $6.69 | 35708 |
| 2021-08-27 | 6.14 | $6.59 | 76141 |
| 2021-08-26 | 6.10 | $6.56 | 108700 |
| 2021-08-25 | 6.07 | $6.41 | 79500 |
| 2021-08-24 | 6.05 | $6.20 | 35339 |
| 2021-08-23 | 6.03 | $6.05 | 34518 |
| 2021-08-20 | 6.03 | $6.10 | 50208 |
| 2021-08-19 | 6.03 | $5.90 | 70200 |
| 2021-08-18 | 6.03 | $6.14 | 68320 |
| 2021-08-17 | 6.02 | $6.34 | 92418 |
| 2021-08-16 | 5.98 | $6.29 | 123800 |
| 2021-08-13 | 5.95 | $6.17 | 49400 |
| 2021-08-12 | 5.93 | $6.06 | 44200 |
| 2021-08-11 | 5.91 | $6.07 | 18446 |
| 2021-08-10 | 5.89 | $5.98 | 28200 |
| 2021-08-09 | 5.88 | $6.10 | 48400 |
| 2021-08-06 | 5.87 | $6.03 | 42500 |
| 2021-08-05 | 5.87 | $6.15 | 125208 |
| 2021-08-04 | 5.86 | $5.94 | 42200 |
| 2021-08-03 | 5.85 | $5.82 | 30100 |
| 2021-08-02 | 5.87 | $5.83 | 53300 |
| 2021-07-30 | 5.88 | $5.89 | 36800 |
| 2021-07-29 | 5.91 | $5.93 | 51127 |
| 2021-07-28 | 5.93 | $5.94 | 41046 |
| 2021-07-27 | 5.95 | $5.94 | 53532 |
| 2021-07-26 | 5.96 | $6.01 | 32000 |
| 2021-07-23 | 5.98 | $6.03 | 46129 |
| 2021-07-22 | 5.96 | $5.93 | 52124 |
| 2021-07-21 | 5.95 | $5.94 | 66732 |
| 2021-07-20 | 5.93 | $5.64 | 76927 |
| 2021-07-19 | 5.93 | $5.65 | 176700 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
14.17
2026-07-16
Close Price
$14.25
Vol: 26274
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.15
Average
13.46
Maximum
27.87
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.17 | $14.25 | 26274 |
| 2026-07-15 | 14.16 | $14.18 | 76300 |
| 2026-07-14 | 14.16 | $14.03 | 55700 |
| 2026-07-13 | 14.18 | $14.04 | 76000 |
| 2026-07-10 | 14.19 | $14.08 | 92200 |
| 2026-07-09 | 14.20 | $13.77 | 264900 |
| 2026-07-08 | 14.25 | $14.05 | 54807 |
| 2026-07-07 | 14.27 | $14.27 | 77800 |
| 2026-07-06 | 14.27 | $14.47 | 55011 |
| 2026-07-02 | 14.25 | $14.62 | 58592 |
| 2026-07-01 | 14.21 | $14.58 | 61545 |
| 2026-06-30 | 14.17 | $14.45 | 54000 |
| 2026-06-29 | 14.14 | $14.48 | 89400 |
| 2026-06-26 | 14.10 | $14.59 | 345800 |
| 2026-06-25 | 14.05 | $14.15 | 70900 |
| 2026-06-24 | 14.04 | $14.63 | 111044 |
| 2026-06-23 | 13.98 | $14.23 | 55000 |
| 2026-06-22 | 13.96 | $14.00 | 87563 |
| 2026-06-18 | 13.95 | $13.98 | 182400 |
| 2026-06-17 | 13.95 | $13.84 | 144100 |
| 2026-06-16 | 13.96 | $13.90 | 104800 |
| 2026-06-15 | 13.96 | $13.91 | 102600 |
| 2026-06-12 | 13.97 | $14.09 | 39728 |
| 2026-06-11 | 13.96 | $14.06 | 118200 |
| 2026-06-10 | 13.95 | $14.21 | 65700 |
| 2026-06-09 | 13.92 | $14.20 | 56118 |
| 2026-06-08 | 13.89 | $14.10 | 68000 |
| 2026-06-05 | 13.87 | $13.96 | 58700 |
| 2026-06-04 | 13.86 | $13.82 | 59933 |
| 2026-06-03 | 13.86 | $13.48 | 105815 |
| 2026-06-02 | 13.90 | $14.04 | 86413 |
| 2026-06-01 | 13.89 | $13.76 | 83626 |
| 2026-05-29 | 13.90 | $13.88 | 115500 |
| 2026-05-28 | 13.90 | $14.13 | 54501 |
| 2026-05-27 | 13.88 | $14.03 | 115124 |
| 2026-05-26 | 13.86 | $13.90 | 53634 |
| 2026-05-22 | 13.86 | $13.93 | 43650 |
| 2026-05-21 | 13.85 | $13.86 | 56935 |
| 2026-05-20 | 13.85 | $13.60 | 104748 |
| 2026-05-19 | 13.88 | $13.65 | 67100 |
| 2026-05-18 | 13.90 | $13.54 | 104700 |
| 2026-05-15 | 13.94 | $13.36 | 101662 |
| 2026-05-14 | 14.00 | $13.05 | 195000 |
| 2026-05-13 | 14.10 | $13.96 | 61100 |
| 2026-05-12 | 14.12 | $14.17 | 54000 |
| 2026-05-11 | 14.11 | $14.33 | 58300 |
| 2026-05-08 | 14.09 | $14.44 | 34004 |
| 2026-05-07 | 14.05 | $14.68 | 41826 |
| 2026-05-06 | 13.98 | $14.28 | 42400 |
| 2026-05-05 | 13.95 | $14.34 | 45200 |
| 2026-05-04 | 13.91 | $14.17 | 61909 |
| 2026-05-01 | 13.89 | $14.26 | 74600 |
| 2026-04-30 | 13.85 | $13.97 | 57300 |
| 2026-04-29 | 13.83 | $13.68 | 57533 |
| 2026-04-28 | 13.85 | $14.09 | 32046 |
| 2026-04-27 | 13.82 | $13.79 | 39700 |
| 2026-04-24 | 13.83 | $13.82 | 27500 |
| 2026-04-23 | 13.83 | $13.68 | 24229 |
| 2026-04-22 | 13.84 | $13.59 | 59600 |
| 2026-04-21 | 13.87 | $13.22 | 74000 |
| 2026-04-20 | 13.94 | $13.25 | 47428 |
| 2026-04-17 | 14.01 | $13.82 | 100100 |
| 2026-04-16 | 14.03 | $13.62 | 44427 |
| 2026-04-15 | 14.07 | $13.76 | 45300 |
| 2026-04-14 | 14.11 | $13.85 | 39545 |
| 2026-04-13 | 14.13 | $13.83 | 55200 |
| 2026-04-10 | 14.17 | $14.39 | 33300 |
| 2026-04-09 | 14.14 | $14.53 | 51218 |
| 2026-04-08 | 14.10 | $14.43 | 59748 |
| 2026-04-07 | 14.07 | $14.07 | 47600 |
| 2026-04-06 | 14.07 | $14.03 | 40000 |
| 2026-04-02 | 14.07 | $14.13 | 45109 |
| 2026-04-01 | 14.06 | $14.04 | 45527 |
| 2026-03-31 | 14.06 | $14.14 | 59500 |
| 2026-03-30 | 14.06 | $13.96 | 56500 |
| 2026-03-27 | 14.07 | $13.77 | 46400 |
| 2026-03-26 | 14.10 | $13.85 | 43200 |
| 2026-03-25 | 14.12 | $13.95 | 44800 |
| 2026-03-24 | 14.14 | $13.77 | 63042 |
| 2026-03-23 | 14.18 | $14.23 | 89906 |
| 2026-03-20 | 14.18 | $13.53 | 185801 |
| 2026-03-19 | 14.25 | $13.86 | 66263 |
| 2026-03-18 | 14.29 | $13.69 | 60747 |
| 2026-03-17 | 14.35 | $14.21 | 72100 |
| 2026-03-16 | 14.36 | $14.54 | 45200 |
| 2026-03-13 | 14.34 | $14.39 | 59900 |
| 2026-03-12 | 14.34 | $14.31 | 49900 |
| 2026-03-11 | 14.34 | $14.03 | 35426 |
| 2026-03-10 | 14.38 | $14.44 | 50692 |
| 2026-03-09 | 14.37 | $14.33 | 68800 |
| 2026-03-06 | 14.37 | $14.27 | 70812 |
| 2026-03-05 | 14.38 | $14.36 | 48500 |
| 2026-03-04 | 14.39 | $14.75 | 54641 |
| 2026-03-03 | 14.35 | $14.58 | 55828 |
| 2026-03-02 | 14.32 | $14.69 | 67400 |
| 2026-02-27 | 14.29 | $14.53 | 71800 |
| 2026-02-26 | 14.26 | $14.60 | 45200 |
| 2026-02-25 | 14.22 | $14.51 | 48500 |
| 2026-02-24 | 14.19 | $14.28 | 46200 |
| 2026-02-23 | 14.19 | $14.06 | 59600 |
| 2026-02-20 | 14.20 | $14.21 | 47100 |
| 2026-02-19 | 14.20 | $14.22 | 85906 |
| 2026-02-18 | 14.19 | $14.26 | 61425 |
| 2026-02-17 | 14.19 | $14.74 | 63500 |
| 2026-02-13 | 14.13 | $14.60 | 38414 |
| 2026-02-12 | 14.08 | $14.12 | 58800 |
| 2026-02-11 | 14.08 | $13.92 | 64221 |
| 2026-02-10 | 14.09 | $14.24 | 62400 |
| 2026-02-09 | 14.08 | $14.22 | 34800 |
| 2026-02-06 | 14.06 | $14.15 | 63700 |
| 2026-02-05 | 14.05 | $13.93 | 78902 |
| 2026-02-04 | 14.07 | $14.03 | 77700 |
| 2026-02-03 | 14.07 | $13.99 | 75526 |
| 2026-02-02 | 14.08 | $13.70 | 67700 |
| 2026-01-30 | 14.12 | $13.77 | 96008 |
| 2026-01-29 | 14.15 | $13.82 | 64233 |
| 2026-01-28 | 14.19 | $13.69 | 69400 |
| 2026-01-27 | 14.24 | $14.25 | 57130 |
| 2026-01-26 | 14.24 | $14.07 | 79000 |
| 2026-01-23 | 14.26 | $13.98 | 43900 |
| 2026-01-22 | 14.29 | $14.50 | 52300 |
| 2026-01-21 | 14.26 | $14.51 | 72700 |
| 2026-01-20 | 14.24 | $14.16 | 43200 |
| 2026-01-16 | 14.25 | $14.53 | 88700 |
| 2026-01-15 | 14.22 | $14.70 | 40500 |
| 2026-01-14 | 14.17 | $14.48 | 62244 |
| 2026-01-13 | 14.13 | $14.29 | 55815 |
| 2026-01-12 | 14.12 | $14.51 | 68501 |
| 2026-01-09 | 14.08 | $14.25 | 80118 |
| 2026-01-08 | 14.06 | $14.18 | 87400 |
| 2026-01-07 | 14.04 | $14.08 | 69200 |
| 2026-01-06 | 14.04 | $13.96 | 86827 |
| 2026-01-05 | 14.05 | $14.04 | 110148 |
| 2026-01-02 | 14.05 | $13.68 | 100400 |
| 2025-12-31 | 14.09 | $13.78 | 77700 |
| 2025-12-30 | 14.12 | $13.98 | 93936 |
| 2025-12-29 | 14.14 | $13.85 | 135024 |
| 2025-12-26 | 14.17 | $13.87 | 64400 |
| 2025-12-24 | 14.20 | $13.86 | 34800 |
| 2025-12-23 | 14.23 | $13.87 | 74742 |
| 2025-12-22 | 14.27 | $14.28 | 92100 |
| 2025-12-19 | 14.27 | $14.10 | 262700 |
| 2025-12-18 | 14.29 | $14.40 | 172249 |
| 2025-12-17 | 14.27 | $13.81 | 160800 |
| 2025-12-16 | 14.32 | $14.43 | 122800 |
| 2025-12-15 | 14.31 | $14.42 | 107700 |
| 2025-12-12 | 14.30 | $14.08 | 86512 |
| 2025-12-11 | 14.32 | $14.20 | 96745 |
| 2025-12-10 | 14.34 | $13.93 | 106645 |
| 2025-12-09 | 14.38 | $14.08 | 78627 |
| 2025-12-08 | 14.41 | $13.72 | 187920 |
| 2025-12-05 | 14.48 | $14.16 | 95600 |
| 2025-12-04 | 14.52 | $14.45 | 74900 |
| 2025-12-03 | 14.53 | $14.40 | 82300 |
| 2025-12-02 | 14.54 | $14.22 | 106101 |
| 2025-12-01 | 14.57 | $14.11 | 210300 |
| 2025-11-28 | 14.62 | $14.48 | 104110 |
| 2025-11-26 | 14.64 | $14.33 | 70402 |
| 2025-11-25 | 14.67 | $14.34 | 144000 |
| 2025-11-24 | 14.70 | $14.39 | 85033 |
| 2025-11-21 | 14.74 | $14.34 | 107900 |
| 2025-11-20 | 14.78 | $14.11 | 130030 |
| 2025-11-19 | 14.85 | $14.16 | 190524 |
| 2025-11-18 | 14.92 | $14.64 | 119942 |
| 2025-11-17 | 14.95 | $14.57 | 107800 |
| 2025-11-14 | 14.99 | $14.60 | 100400 |
| 2025-11-13 | 15.03 | $14.68 | 145404 |
| 2025-11-12 | 15.07 | $14.82 | 108607 |
| 2025-11-11 | 15.09 | $14.93 | 68505 |
| 2025-11-10 | 15.11 | $14.93 | 85000 |
| 2025-11-07 | 15.13 | $14.85 | 112310 |
| 2025-11-06 | 15.16 | $14.67 | 71700 |
| 2025-11-05 | 15.21 | $15.04 | 120200 |
| 2025-11-04 | 15.23 | $14.74 | 204825 |
| 2025-11-03 | 15.28 | $14.80 | 250223 |
| 2025-10-31 | 15.33 | $15.05 | 116800 |
| 2025-10-30 | 15.36 | $14.74 | 102348 |
| 2025-10-29 | 15.42 | $14.89 | 73289 |
| 2025-10-28 | 15.48 | $15.32 | 72300 |
| 2025-10-27 | 15.50 | $15.28 | 60800 |
| 2025-10-24 | 15.52 | $15.53 | 72200 |
| 2025-10-23 | 15.52 | $15.47 | 114316 |
| 2025-10-22 | 15.52 | $15.45 | 86500 |
| 2025-10-21 | 15.53 | $15.63 | 115545 |
| 2025-10-20 | 15.52 | $15.81 | 92500 |
| 2025-10-17 | 15.49 | $15.48 | 78776 |
| 2025-10-16 | 15.49 | $15.53 | 133100 |
| 2025-10-15 | 15.49 | $16.11 | 105300 |
| 2025-10-14 | 15.42 | $15.80 | 120636 |
| 2025-10-13 | 15.38 | $15.56 | 89519 |
| 2025-10-10 | 15.36 | $15.26 | 91021 |
| 2025-10-09 | 15.37 | $15.64 | 73700 |
| 2025-10-08 | 15.34 | $15.73 | 85217 |
| 2025-10-07 | 15.30 | $15.48 | 130647 |
| 2025-10-06 | 15.29 | $15.41 | 96600 |
| 2025-10-03 | 15.27 | $15.33 | 94806 |
| 2025-10-02 | 15.27 | $15.00 | 118618 |
| 2025-10-01 | 15.29 | $14.98 | 123200 |
| 2025-09-30 | 15.33 | $14.95 | 163921 |
| 2025-09-29 | 15.37 | $15.15 | 138300 |
| 2025-09-26 | 15.39 | $15.35 | 110000 |
| 2025-09-25 | 15.40 | $15.23 | 122029 |
| 2025-09-24 | 15.41 | $15.58 | 172922 |
| 2025-09-23 | 15.39 | $15.21 | 213544 |
| 2025-09-22 | 15.41 | $16.02 | 590110 |
| 2025-09-19 | 15.35 | $14.86 | 293613 |
| 2025-09-18 | 15.40 | $15.18 | 104442 |
| 2025-09-17 | 15.43 | $14.89 | 109636 |
| 2025-09-16 | 15.48 | $14.79 | 119935 |
| 2025-09-15 | 15.55 | $14.90 | 118259 |
| 2025-09-12 | 15.62 | $15.12 | 145100 |
| 2025-09-11 | 15.68 | $15.25 | 181900 |
| 2025-09-10 | 15.72 | $14.96 | 115745 |
| 2025-09-09 | 15.80 | $14.88 | 159609 |
| 2025-09-08 | 15.90 | $14.83 | 137000 |
| 2025-09-05 | 16.01 | $15.12 | 113834 |
| 2025-09-04 | 16.11 | $15.05 | 173730 |
| 2025-09-03 | 16.22 | $14.89 | 216600 |
| 2025-09-02 | 16.36 | $15.17 | 212300 |
| 2025-08-29 | 16.48 | $15.30 | 150700 |
| 2025-08-28 | 16.61 | $15.08 | 168000 |
| 2025-08-27 | 16.77 | $15.12 | 163200 |
| 2025-08-26 | 16.94 | $15.35 | 162941 |
| 2025-08-25 | 17.11 | $15.26 | 170427 |
| 2025-08-22 | 17.30 | $15.70 | 186414 |
| 2025-08-21 | 17.47 | $15.25 | 189531 |
| 2025-08-20 | 17.70 | $15.58 | 171936 |
| 2025-08-19 | 17.93 | $15.48 | 210022 |
| 2025-08-18 | 18.18 | $15.39 | 220837 |
| 2025-08-15 | 18.48 | $15.46 | 445500 |
| 2025-08-14 | 18.80 | $15.83 | 292713 |
| 2025-08-13 | 19.11 | $16.09 | 287600 |
| 2025-08-12 | 19.42 | $16.00 | 353901 |
| 2025-08-11 | 19.79 | $16.29 | 296905 |
| 2025-08-08 | 20.15 | $16.17 | 297800 |
| 2025-08-07 | 20.57 | $16.09 | 419529 |
| 2025-08-06 | 21.04 | $19.94 | 135600 |
| 2025-08-05 | 21.16 | $20.43 | 167531 |
| 2025-08-04 | 21.24 | $20.70 | 125540 |
| 2025-08-01 | 21.29 | $20.19 | 173700 |
| 2025-07-31 | 21.41 | $20.32 | 142247 |
| 2025-07-30 | 21.53 | $20.14 | 129413 |
| 2025-07-29 | 21.67 | $20.17 | 112300 |
| 2025-07-28 | 21.83 | $20.08 | 170700 |
| 2025-07-25 | 22.01 | $19.87 | 102700 |
| 2025-07-24 | 22.24 | $20.29 | 123100 |
| 2025-07-23 | 22.44 | $20.65 | 133500 |
| 2025-07-22 | 22.63 | $20.70 | 176400 |
| 2025-07-21 | 22.84 | $21.08 | 141900 |
| 2025-07-18 | 23.02 | $20.51 | 171607 |
| 2025-07-17 | 23.28 | $20.33 | 182316 |
| 2025-07-16 | 23.60 | $21.55 | 227903 |
| 2025-07-15 | 23.81 | $21.51 | 225548 |
| 2025-07-14 | 24.05 | $22.04 | 224416 |
| 2025-07-11 | 24.27 | $21.75 | 251554 |
| 2025-07-10 | 24.53 | $22.80 | 217029 |
| 2025-07-09 | 24.71 | $23.37 | 207627 |
| 2025-07-08 | 24.85 | $23.50 | 267600 |
| 2025-07-07 | 25.00 | $24.99 | 206600 |
| 2025-07-03 | 25.00 | $25.04 | 151800 |
| 2025-07-02 | 24.99 | $24.65 | 279400 |
| 2025-07-01 | 25.03 | $26.77 | 246100 |
| 2025-06-30 | 24.85 | $26.88 | 442900 |
| 2025-06-27 | 24.63 | $27.78 | 1.5M |
| 2025-06-26 | 24.30 | $26.97 | 296941 |
| 2025-06-25 | 24.02 | $27.87 | 239012 |
| 2025-06-24 | 23.61 | $27.26 | 272974 |
| 2025-06-23 | 23.23 | $26.78 | 294628 |
| 2025-06-20 | 22.86 | $25.98 | 335600 |
| 2025-06-18 | 22.53 | $25.43 | 206059 |
| 2025-06-17 | 22.22 | $25.19 | 269101 |
| 2025-06-16 | 21.91 | $25.43 | 304300 |
| 2025-06-13 | 21.54 | $24.91 | 230437 |
| 2025-06-12 | 21.18 | $24.42 | 176816 |
| 2025-06-11 | 20.84 | $23.96 | 214800 |
| 2025-06-10 | 20.51 | $22.97 | 182934 |
| 2025-06-09 | 20.25 | $22.72 | 174300 |
| 2025-06-06 | 19.99 | $22.91 | 127343 |
| 2025-06-05 | 19.69 | $22.69 | 206500 |
| 2025-06-04 | 19.37 | $21.83 | 195052 |
| 2025-06-03 | 19.11 | $21.67 | 254570 |
| 2025-06-02 | 18.84 | $21.39 | 285213 |
| 2025-05-30 | 18.58 | $21.14 | 265700 |
| 2025-05-29 | 18.31 | $20.80 | 156243 |
| 2025-05-28 | 18.04 | $20.23 | 169700 |
| 2025-05-27 | 17.81 | $21.00 | 292700 |
| 2025-05-23 | 17.48 | $19.66 | 166700 |
| 2025-05-22 | 17.25 | $19.23 | 127400 |
| 2025-05-21 | 17.04 | $19.29 | 158100 |
| 2025-05-20 | 16.80 | $19.43 | 160700 |
| 2025-05-19 | 16.53 | $19.23 | 121612 |
| 2025-05-16 | 16.24 | $18.34 | 153888 |
| 2025-05-15 | 16.02 | $17.81 | 108602 |
| 2025-05-14 | 15.83 | $17.46 | 136444 |
| 2025-05-13 | 15.66 | $17.04 | 124400 |
| 2025-05-12 | 15.51 | $16.58 | 80737 |
| 2025-05-09 | 15.40 | $16.59 | 92000 |
| 2025-05-08 | 15.28 | $16.15 | 63203 |
| 2025-05-07 | 15.19 | $15.99 | 53914 |
| 2025-05-06 | 15.10 | $15.71 | 62300 |
| 2025-05-05 | 15.04 | $15.28 | 32100 |
| 2025-05-02 | 15.01 | $15.39 | 36230 |
| 2025-05-01 | 14.97 | $14.96 | 57000 |
| 2025-04-30 | 14.97 | $14.77 | 64400 |
| 2025-04-29 | 14.99 | $15.08 | 48815 |
| 2025-04-28 | 14.98 | $14.88 | 29300 |
| 2025-04-25 | 15.00 | $14.91 | 18517 |
| 2025-04-24 | 15.00 | $15.07 | 49725 |
| 2025-04-23 | 15.00 | $15.22 | 44400 |
| 2025-04-22 | 14.97 | $15.27 | 44200 |
| 2025-04-21 | 14.94 | $14.84 | 39441 |
| 2025-04-17 | 14.95 | $15.03 | 81732 |
| 2025-04-16 | 14.95 | $15.09 | 41800 |
| 2025-04-15 | 14.93 | $15.12 | 46300 |
| 2025-04-14 | 14.91 | $15.10 | 42106 |
| 2025-04-11 | 14.89 | $14.88 | 39443 |
| 2025-04-10 | 14.89 | $14.83 | 50403 |
| 2025-04-09 | 14.90 | $15.03 | 75432 |
| 2025-04-08 | 14.88 | $14.61 | 84700 |
| 2025-04-07 | 14.91 | $14.65 | 64400 |
| 2025-04-04 | 14.94 | $14.97 | 97413 |
| 2025-04-03 | 14.94 | $15.38 | 62400 |
| 2025-04-02 | 14.89 | $15.29 | 47000 |
| 2025-04-01 | 14.85 | $15.83 | 84330 |
| 2025-03-31 | 14.75 | $15.05 | 89300 |
| 2025-03-28 | 14.71 | $15.10 | 36100 |
| 2025-03-27 | 14.67 | $15.14 | 54091 |
| 2025-03-26 | 14.62 | $14.74 | 40843 |
| 2025-03-25 | 14.61 | $14.77 | 74900 |
| 2025-03-24 | 14.59 | $15.32 | 74800 |
| 2025-03-21 | 14.52 | $14.81 | 123139 |
| 2025-03-20 | 14.49 | $14.79 | 63000 |
| 2025-03-19 | 14.45 | $14.81 | 72304 |
| 2025-03-18 | 14.42 | $14.56 | 95700 |
| 2025-03-17 | 14.40 | $14.58 | 93000 |
| 2025-03-14 | 14.38 | $14.13 | 73600 |
| 2025-03-13 | 14.41 | $14.04 | 42900 |
| 2025-03-12 | 14.45 | $14.25 | 84128 |
| 2025-03-11 | 14.47 | $13.85 | 67925 |
| 2025-03-10 | 14.54 | $14.15 | 124444 |
| 2025-03-07 | 14.58 | $14.78 | 62600 |
| 2025-03-06 | 14.55 | $14.81 | 31600 |
| 2025-03-05 | 14.53 | $14.87 | 56300 |
| 2025-03-04 | 14.49 | $14.82 | 53800 |
| 2025-03-03 | 14.46 | $14.77 | 89200 |
| 2025-02-28 | 14.42 | $14.30 | 476300 |
| 2025-02-27 | 14.44 | $14.33 | 99300 |
| 2025-02-26 | 14.45 | $14.93 | 49361 |
| 2025-02-25 | 14.40 | $14.75 | 74700 |
| 2025-02-24 | 14.36 | $14.26 | 59111 |
| 2025-02-21 | 14.37 | $14.10 | 99831 |
| 2025-02-20 | 14.40 | $14.28 | 46700 |
| 2025-02-19 | 14.41 | $14.36 | 55223 |
| 2025-02-18 | 14.42 | $14.38 | 47936 |
| 2025-02-14 | 14.42 | $14.22 | 55800 |
| 2025-02-13 | 14.44 | $14.17 | 54313 |
| 2025-02-12 | 14.47 | $13.95 | 50235 |
| 2025-02-11 | 14.53 | $14.48 | 33000 |
| 2025-02-10 | 14.53 | $14.37 | 39500 |
| 2025-02-07 | 14.55 | $14.41 | 34426 |
| 2025-02-06 | 14.57 | $14.44 | 31800 |
| 2025-02-05 | 14.58 | $14.74 | 39231 |
| 2025-02-04 | 14.56 | $14.46 | 59401 |
| 2025-02-03 | 14.57 | $14.43 | 53800 |
| 2025-01-31 | 14.59 | $14.33 | 96816 |
| 2025-01-30 | 14.61 | $14.34 | 37617 |
| 2025-01-29 | 14.64 | $14.43 | 46413 |
| 2025-01-28 | 14.67 | $14.20 | 70649 |
| 2025-01-27 | 14.71 | $14.05 | 59800 |
| 2025-01-24 | 14.78 | $14.20 | 57600 |
| 2025-01-23 | 14.85 | $14.22 | 62300 |
| 2025-01-22 | 14.91 | $14.43 | 78700 |
| 2025-01-21 | 14.96 | $14.88 | 39100 |
| 2025-01-17 | 14.97 | $14.78 | 54804 |
| 2025-01-16 | 14.99 | $14.92 | 45442 |
| 2025-01-15 | 15.00 | $14.66 | 58800 |
| 2025-01-14 | 15.03 | $14.57 | 53311 |
| 2025-01-13 | 15.08 | $14.51 | 52000 |
| 2025-01-10 | 15.14 | $14.79 | 64300 |
| 2025-01-08 | 15.18 | $15.08 | 57014 |
| 2025-01-07 | 15.19 | $15.05 | 67926 |
| 2025-01-06 | 15.21 | $15.26 | 47200 |
| 2025-01-03 | 15.20 | $15.59 | 145019 |
| 2025-01-02 | 15.16 | $15.46 | 51438 |
| 2024-12-31 | 15.13 | $15.59 | 48509 |
| 2024-12-30 | 15.08 | $15.50 | 67800 |
| 2024-12-27 | 15.04 | $15.40 | 61100 |
| 2024-12-26 | 15.00 | $15.53 | 98200 |
| 2024-12-24 | 14.94 | $14.99 | 52844 |
| 2024-12-23 | 14.94 | $15.22 | 113800 |
| 2024-12-20 | 14.91 | $14.48 | 266108 |
| 2024-12-19 | 14.95 | $14.54 | 71833 |
| 2024-12-18 | 15.00 | $14.47 | 99200 |
| 2024-12-17 | 15.05 | $14.75 | 84928 |
| 2024-12-16 | 15.08 | $14.47 | 78838 |
| 2024-12-13 | 15.15 | $14.55 | 79626 |
| 2024-12-12 | 15.21 | $14.66 | 45300 |
| 2024-12-11 | 15.27 | $14.91 | 91000 |
| 2024-12-10 | 15.31 | $14.73 | 82624 |
| 2024-12-09 | 15.37 | $14.48 | 70522 |
| 2024-12-06 | 15.46 | $14.49 | 69709 |
| 2024-12-05 | 15.56 | $14.75 | 76130 |
| 2024-12-04 | 15.65 | $14.76 | 62125 |
| 2024-12-03 | 15.74 | $14.93 | 50917 |
| 2024-12-02 | 15.83 | $15.36 | 65112 |
| 2024-11-29 | 15.88 | $15.26 | 64900 |
| 2024-11-27 | 15.94 | $15.50 | 44947 |
| 2024-11-26 | 15.99 | $15.57 | 79146 |
| 2024-11-25 | 16.03 | $16.32 | 251600 |
| 2024-11-22 | 16.00 | $16.04 | 50233 |
| 2024-11-21 | 16.00 | $15.90 | 37400 |
| 2024-11-20 | 16.01 | $15.60 | 64300 |
| 2024-11-19 | 16.05 | $15.65 | 53000 |
| 2024-11-18 | 16.09 | $15.81 | 42300 |
| 2024-11-15 | 16.12 | $15.79 | 49300 |
| 2024-11-14 | 16.16 | $15.77 | 59900 |
| 2024-11-13 | 16.20 | $16.04 | 38900 |
| 2024-11-12 | 16.22 | $16.08 | 60000 |
| 2024-11-11 | 16.23 | $16.51 | 62300 |
| 2024-11-08 | 16.20 | $16.52 | 83931 |
| 2024-11-07 | 16.17 | $16.97 | 69445 |
| 2024-11-06 | 16.08 | $16.83 | 115313 |
| 2024-11-05 | 16.00 | $15.67 | 48300 |
| 2024-11-04 | 16.04 | $15.33 | 38403 |
| 2024-11-01 | 16.11 | $15.45 | 49800 |
| 2024-10-31 | 16.18 | $15.72 | 48933 |
| 2024-10-30 | 16.23 | $15.81 | 30400 |
| 2024-10-29 | 16.28 | $16.02 | 25813 |
| 2024-10-28 | 16.31 | $16.09 | 20700 |
| 2024-10-25 | 16.33 | $16.02 | 19856 |
| 2024-10-24 | 16.36 | $16.12 | 32973 |
| 2024-10-23 | 16.39 | $16.38 | 35500 |
| 2024-10-22 | 16.39 | $16.15 | 44330 |
| 2024-10-21 | 16.41 | $16.18 | 43900 |
| 2024-10-18 | 16.44 | $16.52 | 42713 |
| 2024-10-17 | 16.43 | $16.70 | 46900 |
| 2024-10-16 | 16.40 | $16.67 | 44600 |
| 2024-10-15 | 16.37 | $16.60 | 48124 |
| 2024-10-14 | 16.35 | $16.19 | 63134 |
| 2024-10-11 | 16.36 | $16.00 | 68900 |
| 2024-10-10 | 16.40 | $16.18 | 53646 |
| 2024-10-09 | 16.42 | $16.59 | 58607 |
| 2024-10-08 | 16.41 | $16.21 | 44936 |
| 2024-10-07 | 16.43 | $16.19 | 50737 |
| 2024-10-04 | 16.45 | $16.10 | 41635 |
| 2024-10-03 | 16.49 | $16.03 | 46635 |
| 2024-10-02 | 16.54 | $16.21 | 65200 |
| 2024-10-01 | 16.57 | $15.98 | 85205 |
| 2024-09-30 | 16.63 | $16.25 | 98000 |
| 2024-09-27 | 16.67 | $16.06 | 35139 |
| 2024-09-26 | 16.74 | $16.33 | 42035 |
| 2024-09-25 | 16.78 | $16.60 | 62640 |
| 2024-09-24 | 16.80 | $16.99 | 79000 |
| 2024-09-23 | 16.78 | $16.87 | 64123 |
| 2024-09-20 | 16.77 | $16.80 | 157328 |
| 2024-09-19 | 16.77 | $17.06 | 39714 |
| 2024-09-18 | 16.74 | $16.99 | 50800 |
| 2024-09-17 | 16.71 | $16.82 | 64800 |
| 2024-09-16 | 16.70 | $16.49 | 70030 |
| 2024-09-13 | 16.72 | $17.57 | 45921 |
| 2024-09-12 | 16.63 | $17.48 | 90939 |
| 2024-09-11 | 16.54 | $17.24 | 135404 |
| 2024-09-10 | 16.47 | $16.84 | 36131 |
| 2024-09-09 | 16.43 | $16.49 | 48807 |
| 2024-09-06 | 16.42 | $16.38 | 48615 |
| 2024-09-05 | 16.43 | $16.88 | 45127 |
| 2024-09-04 | 16.38 | $16.98 | 57200 |
| 2024-09-03 | 16.32 | $16.49 | 58015 |
| 2024-08-30 | 16.30 | $16.74 | 78900 |
| 2024-08-29 | 16.25 | $16.61 | 54600 |
| 2024-08-28 | 16.22 | $16.43 | 68763 |
| 2024-08-27 | 16.19 | $16.62 | 54728 |
| 2024-08-26 | 16.15 | $16.68 | 63000 |
| 2024-08-23 | 16.09 | $16.46 | 44734 |
| 2024-08-22 | 16.05 | $16.16 | 36400 |
| 2024-08-21 | 16.04 | $16.20 | 39021 |
| 2024-08-20 | 16.03 | $16.13 | 36228 |
| 2024-08-19 | 16.01 | $16.37 | 42220 |
| 2024-08-16 | 15.98 | $16.06 | 169431 |
| 2024-08-15 | 15.97 | $16.01 | 53700 |
| 2024-08-14 | 15.96 | $15.62 | 72800 |
| 2024-08-13 | 16.00 | $15.78 | 45100 |
| 2024-08-12 | 16.02 | $15.64 | 54332 |
| 2024-08-09 | 16.06 | $16.07 | 134837 |
| 2024-08-08 | 16.06 | $15.97 | 53900 |
| 2024-08-07 | 16.07 | $15.59 | 72122 |
| 2024-08-06 | 16.12 | $15.16 | 103133 |
| 2024-08-05 | 16.22 | $15.43 | 107504 |
| 2024-08-02 | 16.31 | $16.04 | 87200 |
| 2024-08-01 | 16.34 | $16.55 | 89539 |
| 2024-07-31 | 16.31 | $16.96 | 76500 |
| 2024-07-30 | 16.25 | $16.74 | 54200 |
| 2024-07-29 | 16.19 | $16.81 | 55721 |
| 2024-07-26 | 16.13 | $16.83 | 84600 |
| 2024-07-25 | 16.06 | $16.69 | 85300 |
| 2024-07-24 | 15.99 | $16.23 | 90200 |
| 2024-07-23 | 15.96 | $16.81 | 75000 |
| 2024-07-22 | 15.87 | $16.88 | 71525 |
| 2024-07-19 | 15.77 | $16.70 | 61711 |
| 2024-07-18 | 15.67 | $16.62 | 81747 |
| 2024-07-17 | 15.57 | $16.80 | 119337 |
| 2024-07-16 | 15.44 | $16.91 | 121491 |
| 2024-07-15 | 15.29 | $16.47 | 102500 |
| 2024-07-12 | 15.16 | $16.39 | 83634 |
| 2024-07-11 | 15.03 | $16.04 | 98408 |
| 2024-07-10 | 14.93 | $15.45 | 75244 |
| 2024-07-09 | 14.87 | $15.35 | 71600 |
| 2024-07-08 | 14.82 | $15.25 | 90021 |
| 2024-07-05 | 14.78 | $15.00 | 85200 |
| 2024-07-03 | 14.75 | $15.18 | 48304 |
| 2024-07-02 | 14.71 | $15.18 | 107824 |
| 2024-07-01 | 14.66 | $14.89 | 155539 |
| 2024-06-28 | 14.63 | $14.62 | 919549 |
| 2024-06-27 | 14.64 | $14.43 | 111106 |
| 2024-06-26 | 14.66 | $14.33 | 103700 |
| 2024-06-25 | 14.69 | $14.36 | 100800 |
| 2024-06-24 | 14.73 | $14.30 | 76700 |
| 2024-06-21 | 14.77 | $14.22 | 244040 |
| 2024-06-20 | 14.83 | $14.52 | 157100 |
| 2024-06-18 | 14.86 | $14.32 | 118335 |
| 2024-06-17 | 14.92 | $14.29 | 103400 |
| 2024-06-14 | 14.99 | $14.28 | 96421 |
| 2024-06-13 | 15.06 | $14.67 | 79614 |
| 2024-06-12 | 15.10 | $14.74 | 146202 |
| 2024-06-11 | 15.14 | $14.66 | 101100 |
| 2024-06-10 | 15.19 | $14.80 | 94406 |
| 2024-06-07 | 15.23 | $14.75 | 98600 |
| 2024-06-06 | 15.28 | $15.30 | 97000 |
| 2024-06-05 | 15.28 | $15.14 | 84648 |
| 2024-06-04 | 15.30 | $15.23 | 99600 |
| 2024-06-03 | 15.30 | $15.31 | 92104 |
| 2024-05-31 | 15.30 | $15.26 | 185800 |
| 2024-05-30 | 15.31 | $15.08 | 114419 |
| 2024-05-29 | 15.33 | $14.63 | 133221 |
| 2024-05-28 | 15.40 | $14.96 | 177200 |
| 2024-05-24 | 15.45 | $15.51 | 153800 |
| 2024-05-23 | 15.44 | $15.15 | 81114 |
| 2024-05-22 | 15.48 | $15.29 | 82800 |
| 2024-05-21 | 15.49 | $15.47 | 80900 |
| 2024-05-20 | 15.50 | $15.35 | 71700 |
| 2024-05-17 | 15.51 | $15.31 | 58000 |
| 2024-05-16 | 15.53 | $15.52 | 86442 |
| 2024-05-15 | 15.54 | $15.45 | 73600 |
| 2024-05-14 | 15.54 | $15.50 | 95300 |
| 2024-05-13 | 15.55 | $15.37 | 130339 |
| 2024-05-10 | 15.57 | $15.17 | 87134 |
| 2024-05-09 | 15.61 | $15.33 | 118100 |
| 2024-05-08 | 15.64 | $14.78 | 221234 |
| 2024-05-07 | 15.73 | $15.89 | 100400 |
| 2024-05-06 | 15.71 | $15.71 | 79416 |
| 2024-05-03 | 15.71 | $15.83 | 80100 |
| 2024-05-02 | 15.70 | $15.74 | 118400 |
| 2024-05-01 | 15.70 | $15.71 | 92841 |
| 2024-04-30 | 15.70 | $15.29 | 119948 |
| 2024-04-29 | 15.74 | $16.05 | 103336 |
| 2024-04-26 | 15.71 | $15.51 | 63000 |
| 2024-04-25 | 15.73 | $15.70 | 83826 |
| 2024-04-24 | 15.73 | $15.84 | 122924 |
| 2024-04-23 | 15.72 | $16.16 | 92208 |
| 2024-04-22 | 15.67 | $16.10 | 101200 |
| 2024-04-19 | 15.63 | $15.90 | 131800 |
| 2024-04-18 | 15.60 | $15.37 | 112500 |
| 2024-04-17 | 15.62 | $15.33 | 112207 |
| 2024-04-16 | 15.65 | $15.36 | 99300 |
| 2024-04-15 | 15.68 | $15.24 | 130507 |
| 2024-04-12 | 15.73 | $15.34 | 97708 |
| 2024-04-11 | 15.77 | $15.29 | 153914 |
| 2024-04-10 | 15.82 | $15.03 | 233220 |
| 2024-04-09 | 15.90 | $15.03 | 125644 |
| 2024-04-08 | 15.99 | $15.57 | 104405 |
| 2024-04-05 | 16.04 | $15.46 | 98927 |
| 2024-04-04 | 16.10 | $15.42 | 173215 |
| 2024-04-03 | 16.17 | $15.51 | 132119 |
| 2024-04-02 | 16.24 | $15.65 | 178700 |
| 2024-04-01 | 16.30 | $15.80 | 251704 |
| 2024-03-28 | 16.36 | $15.08 | 624967 |
| 2024-03-27 | 16.49 | $14.92 | 136872 |
| 2024-03-26 | 16.66 | $14.74 | 167240 |
| 2024-03-25 | 16.86 | $14.85 | 159241 |
| 2024-03-22 | 17.07 | $15.05 | 321800 |
| 2024-03-21 | 17.28 | $16.11 | 149100 |
| 2024-03-20 | 17.41 | $16.56 | 205900 |
| 2024-03-19 | 17.50 | $16.58 | 212804 |
| 2024-03-18 | 17.59 | $16.53 | 227100 |
| 2024-03-15 | 17.70 | $16.37 | 289400 |
| 2024-03-14 | 17.84 | $16.09 | 172600 |
| 2024-03-13 | 18.03 | $15.99 | 174246 |
| 2024-03-12 | 18.24 | $15.90 | 237800 |
| 2024-03-11 | 18.49 | $17.15 | 371299 |
| 2024-03-08 | 18.63 | $18.93 | 150200 |
| 2024-03-07 | 18.60 | $18.74 | 114530 |
| 2024-03-06 | 18.58 | $18.82 | 102549 |
| 2024-03-05 | 18.56 | $18.22 | 108800 |
| 2024-03-04 | 18.59 | $18.45 | 86419 |
| 2024-03-01 | 18.61 | $18.36 | 107900 |
| 2024-02-29 | 18.64 | $18.24 | 111000 |
| 2024-02-28 | 18.68 | $18.01 | 78700 |
| 2024-02-27 | 18.75 | $17.94 | 93300 |
| 2024-02-26 | 18.83 | $17.89 | 101122 |
| 2024-02-23 | 18.93 | $17.69 | 112044 |
| 2024-02-22 | 19.06 | $17.59 | 131346 |
| 2024-02-21 | 19.22 | $17.96 | 104813 |
| 2024-02-20 | 19.35 | $17.78 | 184900 |
| 2024-02-16 | 19.52 | $18.31 | 157919 |
| 2024-02-15 | 19.64 | $18.74 | 133632 |
| 2024-02-14 | 19.74 | $18.61 | 101718 |
| 2024-02-13 | 19.86 | $18.24 | 136348 |
| 2024-02-12 | 20.03 | $18.79 | 120400 |
| 2024-02-09 | 20.16 | $18.49 | 123700 |
| 2024-02-08 | 20.33 | $18.89 | 72038 |
| 2024-02-07 | 20.49 | $18.68 | 116200 |
| 2024-02-06 | 20.68 | $18.43 | 119428 |
| 2024-02-05 | 20.91 | $18.49 | 103400 |
| 2024-02-02 | 21.17 | $19.04 | 172429 |
| 2024-02-01 | 21.39 | $19.25 | 133422 |
| 2024-01-31 | 21.62 | $18.61 | 136521 |
| 2024-01-30 | 21.93 | $19.28 | 104100 |
| 2024-01-29 | 22.21 | $19.71 | 111210 |
| 2024-01-26 | 22.47 | $19.47 | 134300 |
| 2024-01-25 | 22.79 | $19.94 | 140100 |
| 2024-01-24 | 23.09 | $19.34 | 154607 |
| 2024-01-23 | 23.49 | $19.65 | 132239 |
| 2024-01-22 | 23.89 | $20.25 | 207041 |
| 2024-01-19 | 24.27 | $19.49 | 181500 |
| 2024-01-18 | 24.78 | $20.14 | 207152 |
| 2024-01-17 | 25.26 | $20.05 | 223724 |
| 2024-01-16 | 25.81 | $20.79 | 365931 |
| 2024-01-12 | 26.34 | $21.92 | 322582 |
| 2024-01-11 | 26.81 | $23.29 | 270600 |
| 2024-01-10 | 27.18 | $23.72 | 534631 |
| 2024-01-09 | 27.54 | $25.60 | 291290 |
| 2024-01-08 | 27.74 | $27.30 | 207251 |
| 2024-01-05 | 27.79 | $27.01 | 309667 |
| 2024-01-04 | 27.87 | $29.21 | 172045 |
| 2024-01-03 | 27.73 | $28.14 | 180109 |
| 2024-01-02 | 27.69 | $28.42 | 215700 |
| 2023-12-29 | 27.61 | $28.13 | 246400 |
| 2023-12-28 | 27.56 | $28.87 | 183313 |
| 2023-12-27 | 27.42 | $29.81 | 181233 |
| 2023-12-26 | 27.17 | $30.61 | 154325 |
| 2023-12-22 | 26.81 | $29.50 | 202709 |
| 2023-12-21 | 26.52 | $28.80 | 166502 |
| 2023-12-20 | 26.28 | $27.90 | 180966 |
| 2023-12-19 | 26.11 | $28.95 | 221000 |
| 2023-12-18 | 25.81 | $28.58 | 204937 |
| 2023-12-15 | 25.52 | $27.44 | 347700 |
| 2023-12-14 | 25.32 | $27.59 | 248900 |
| 2023-12-13 | 25.08 | $27.19 | 277532 |
| 2023-12-12 | 24.86 | $27.58 | 262690 |
| 2023-12-11 | 24.57 | $27.32 | 194805 |
| 2023-12-08 | 24.28 | $26.51 | 262449 |
| 2023-12-07 | 24.05 | $25.84 | 262517 |
| 2023-12-06 | 23.86 | $25.18 | 249385 |
| 2023-12-05 | 23.72 | $23.77 | 206326 |
| 2023-12-04 | 23.72 | $23.70 | 179724 |
| 2023-12-01 | 23.72 | $23.64 | 185224 |
| 2023-11-30 | 23.73 | $24.25 | 527818 |
| 2023-11-29 | 23.67 | $24.11 | 160300 |
| 2023-11-28 | 23.62 | $24.47 | 195753 |
| 2023-11-27 | 23.54 | $25.62 | 171100 |
| 2023-11-24 | 23.32 | $25.33 | 80000 |
| 2023-11-22 | 23.10 | $25.61 | 174108 |
| 2023-11-21 | 22.84 | $25.01 | 183411 |
| 2023-11-20 | 22.61 | $24.60 | 430005 |
| 2023-11-17 | 22.40 | $25.35 | 219300 |
| 2023-11-16 | 22.09 | $25.46 | 237300 |
| 2023-11-15 | 21.74 | $24.78 | 231252 |
| 2023-11-14 | 21.42 | $25.53 | 258700 |
| 2023-11-13 | 20.98 | $23.87 | 192102 |
| 2023-11-10 | 20.68 | $24.26 | 311555 |
| 2023-11-09 | 20.30 | $24.41 | 302451 |
| 2023-11-08 | 19.87 | $22.96 | 240600 |
| 2023-11-07 | 19.55 | $21.39 | 270803 |
| 2023-11-06 | 19.35 | $23.03 | 490600 |
| 2023-11-03 | 18.96 | $20.29 | 191534 |
| 2023-11-02 | 18.82 | $20.11 | 184430 |
| 2023-11-01 | 18.69 | $20.12 | 114990 |
| 2023-10-31 | 18.54 | $19.84 | 164626 |
| 2023-10-30 | 18.40 | $20.08 | 218122 |
| 2023-10-27 | 18.23 | $19.18 | 109500 |
| 2023-10-26 | 18.12 | $19.46 | 107228 |
| 2023-10-25 | 17.98 | $19.42 | 184741 |
| 2023-10-24 | 17.83 | $19.37 | 171900 |
| 2023-10-23 | 17.67 | $18.95 | 134733 |
| 2023-10-20 | 17.54 | $18.84 | 148832 |
| 2023-10-19 | 17.40 | $19.20 | 142200 |
| 2023-10-18 | 17.21 | $19.63 | 147697 |
| 2023-10-17 | 16.95 | $20.02 | 181735 |
| 2023-10-16 | 16.63 | $19.87 | 148500 |
| 2023-10-13 | 16.29 | $18.91 | 135102 |
| 2023-10-12 | 16.02 | $18.57 | 132500 |
| 2023-10-11 | 15.75 | $18.24 | 129400 |
| 2023-10-10 | 15.48 | $17.49 | 160618 |
| 2023-10-09 | 15.27 | $16.57 | 100422 |
| 2023-10-06 | 15.14 | $16.03 | 44700 |
| 2023-10-05 | 15.04 | $15.70 | 82300 |
| 2023-10-04 | 14.97 | $15.35 | 77600 |
| 2023-10-03 | 14.93 | $15.11 | 107300 |
| 2023-10-02 | 14.91 | $14.58 | 93000 |
| 2023-09-29 | 14.95 | $14.73 | 72445 |
| 2023-09-28 | 14.97 | $14.81 | 61019 |
| 2023-09-27 | 14.99 | $14.90 | 72010 |
| 2023-09-26 | 15.00 | $15.30 | 43600 |
| 2023-09-25 | 14.97 | $15.00 | 59500 |
| 2023-09-22 | 14.97 | $15.03 | 67624 |
| 2023-09-21 | 14.96 | $15.19 | 71100 |
| 2023-09-20 | 14.93 | $14.93 | 81414 |
| 2023-09-19 | 14.93 | $14.91 | 99200 |
| 2023-09-18 | 14.94 | $14.64 | 101726 |
| 2023-09-15 | 14.97 | $15.31 | 225440 |
| 2023-09-14 | 14.93 | $14.82 | 71400 |
| 2023-09-13 | 14.94 | $14.48 | 81300 |
| 2023-09-12 | 14.99 | $14.51 | 60038 |
| 2023-09-11 | 15.04 | $14.64 | 52900 |
| 2023-09-08 | 15.09 | $14.69 | 78308 |
| 2023-09-07 | 15.13 | $14.94 | 84166 |
| 2023-09-06 | 15.15 | $14.99 | 49140 |
| 2023-09-05 | 15.16 | $14.98 | 92233 |
| 2023-09-01 | 15.18 | $15.34 | 95500 |
| 2023-08-31 | 15.17 | $15.31 | 92305 |
| 2023-08-30 | 15.15 | $15.82 | 94300 |
| 2023-08-29 | 15.08 | $15.97 | 106648 |
| 2023-08-28 | 14.99 | $15.53 | 46717 |
| 2023-08-25 | 14.93 | $15.39 | 60200 |
| 2023-08-24 | 14.88 | $15.17 | 80529 |
| 2023-08-23 | 14.85 | $15.58 | 99607 |
| 2023-08-22 | 14.77 | $15.33 | 106300 |
| 2023-08-21 | 14.72 | $15.40 | 67100 |
| 2023-08-18 | 14.64 | $15.50 | 147745 |
| 2023-08-17 | 14.55 | $15.20 | 96237 |
| 2023-08-16 | 14.49 | $15.55 | 86102 |
| 2023-08-15 | 14.37 | $15.23 | 58200 |
| 2023-08-14 | 14.28 | $15.45 | 78807 |
| 2023-08-11 | 14.16 | $15.37 | 71400 |
| 2023-08-10 | 14.03 | $15.05 | 89800 |
| 2023-08-09 | 13.93 | $15.10 | 157600 |
| 2023-08-08 | 13.80 | $14.88 | 119300 |
| 2023-08-07 | 13.69 | $14.58 | 129200 |
| 2023-08-04 | 13.60 | $13.67 | 61337 |
| 2023-08-03 | 13.59 | $13.64 | 87627 |
| 2023-08-02 | 13.58 | $13.48 | 92202 |
| 2023-08-01 | 13.59 | $13.41 | 69341 |
| 2023-07-31 | 13.61 | $13.41 | 70300 |
| 2023-07-28 | 13.64 | $13.37 | 70815 |
| 2023-07-27 | 13.66 | $13.20 | 70400 |
| 2023-07-26 | 13.71 | $13.64 | 71700 |
| 2023-07-25 | 13.72 | $13.77 | 77700 |
| 2023-07-24 | 13.71 | $13.83 | 73449 |
| 2023-07-21 | 13.70 | $13.60 | 85249 |
| 2023-07-20 | 13.71 | $13.74 | 72206 |
| 2023-07-19 | 13.71 | $13.63 | 93939 |
| 2023-07-18 | 13.72 | $13.92 | 79080 |
| 2023-07-17 | 13.70 | $13.70 | 98718 |
| 2023-07-14 | 13.70 | $13.36 | 102300 |
| 2023-07-13 | 13.73 | $13.28 | 93920 |
| 2023-07-12 | 13.78 | $13.29 | 96914 |
| 2023-07-11 | 13.83 | $13.20 | 175702 |
| 2023-07-10 | 13.90 | $13.56 | 126018 |
| 2023-07-07 | 13.93 | $13.57 | 197800 |
| 2023-07-06 | 13.97 | $13.49 | 121800 |
| 2023-07-05 | 14.02 | $13.87 | 131725 |
| 2023-07-03 | 14.04 | $14.02 | 96000 |
| 2023-06-30 | 14.04 | $14.14 | 354969 |
| 2023-06-29 | 14.03 | $14.03 | 114326 |
| 2023-06-28 | 14.03 | $13.78 | 145821 |
| 2023-06-27 | 14.06 | $13.59 | 128743 |
| 2023-06-26 | 14.11 | $13.37 | 190226 |
| 2023-06-23 | 14.19 | $13.15 | 2.8M |
| 2023-06-22 | 14.29 | $14.23 | 131700 |
| 2023-06-21 | 14.30 | $14.33 | 126424 |
| 2023-06-20 | 14.30 | $14.09 | 160100 |
| 2023-06-16 | 14.32 | $13.85 | 204100 |
| 2023-06-15 | 14.37 | $14.02 | 97600 |
| 2023-06-14 | 14.41 | $14.07 | 92619 |
| 2023-06-13 | 14.44 | $14.03 | 105200 |
| 2023-06-12 | 14.48 | $14.06 | 101800 |
| 2023-06-09 | 14.53 | $14.20 | 84620 |
| 2023-06-08 | 14.56 | $14.25 | 114866 |
| 2023-06-07 | 14.60 | $14.21 | 140400 |
| 2023-06-06 | 14.64 | $13.99 | 145400 |
| 2023-06-05 | 14.71 | $13.49 | 166703 |
| 2023-06-02 | 14.83 | $14.20 | 147715 |
| 2023-06-01 | 14.90 | $14.24 | 151326 |
| 2023-05-31 | 14.97 | $14.09 | 147110 |
| 2023-05-30 | 15.06 | $14.17 | 118000 |
| 2023-05-26 | 15.16 | $15.59 | 188212 |
| 2023-05-25 | 15.11 | $14.94 | 118500 |
| 2023-05-24 | 15.13 | $15.08 | 127123 |
| 2023-05-23 | 15.14 | $14.97 | 110251 |
| 2023-05-22 | 15.15 | $14.65 | 219333 |
| 2023-05-19 | 15.21 | $15.55 | 255600 |
| 2023-05-18 | 15.17 | $15.12 | 108719 |
| 2023-05-17 | 15.17 | $15.14 | 153000 |
| 2023-05-16 | 15.18 | $15.53 | 139400 |
| 2023-05-15 | 15.14 | $16.16 | 124543 |
| 2023-05-12 | 15.03 | $15.89 | 127800 |
| 2023-05-11 | 14.94 | $15.38 | 168600 |
| 2023-05-10 | 14.90 | $14.36 | 108495 |
| 2023-05-09 | 14.95 | $14.17 | 99041 |
| 2023-05-08 | 15.04 | $14.11 | 207200 |
| 2023-05-05 | 15.13 | $15.34 | 91800 |
| 2023-05-04 | 15.11 | $14.52 | 111800 |
| 2023-05-03 | 15.18 | $15.28 | 115646 |
| 2023-05-02 | 15.16 | $15.56 | 91400 |
| 2023-05-01 | 15.12 | $15.87 | 97700 |
| 2023-04-28 | 15.04 | $15.57 | 74912 |
| 2023-04-27 | 14.99 | $15.41 | 78747 |
| 2023-04-26 | 14.94 | $15.54 | 84936 |
| 2023-04-25 | 14.88 | $15.38 | 94322 |
| 2023-04-24 | 14.83 | $15.91 | 113000 |
| 2023-04-21 | 14.72 | $15.75 | 75200 |
| 2023-04-20 | 14.61 | $15.78 | 56400 |
| 2023-04-19 | 14.48 | $15.83 | 66514 |
| 2023-04-18 | 14.34 | $15.77 | 79700 |
| 2023-04-17 | 14.19 | $16.00 | 105830 |
| 2023-04-14 | 14.00 | $16.08 | 98015 |
| 2023-04-13 | 13.78 | $15.65 | 128120 |
| 2023-04-12 | 13.59 | $16.23 | 153963 |
| 2023-04-11 | 13.31 | $15.80 | 204646 |
| 2023-04-10 | 13.04 | $15.55 | 240311 |
| 2023-04-06 | 12.78 | $14.55 | 87600 |
| 2023-04-05 | 12.59 | $14.10 | 140423 |
| 2023-04-04 | 12.44 | $14.40 | 139214 |
| 2023-04-03 | 12.23 | $14.31 | 157179 |
| 2023-03-31 | 12.01 | $13.82 | 101000 |
| 2023-03-30 | 11.82 | $13.63 | 84648 |
| 2023-03-29 | 11.63 | $13.40 | 143017 |
| 2023-03-28 | 11.44 | $13.20 | 178800 |
| 2023-03-27 | 11.26 | $12.85 | 249900 |
| 2023-03-24 | 11.09 | $11.65 | 222925 |
| 2023-03-23 | 11.03 | $10.86 | 62003 |
| 2023-03-22 | 11.05 | $10.76 | 80000 |
| 2023-03-21 | 11.08 | $10.83 | 155800 |
| 2023-03-20 | 11.11 | $10.96 | 93400 |
| 2023-03-17 | 11.12 | $10.65 | 118538 |
| 2023-03-16 | 11.17 | $10.66 | 102314 |
| 2023-03-15 | 11.23 | $10.04 | 138000 |
| 2023-03-14 | 11.35 | $9.64 | 291001 |
| 2023-03-13 | 11.53 | $8.96 | 425100 |
| 2023-03-10 | 11.80 | $11.67 | 81700 |
| 2023-03-09 | 11.81 | $11.82 | 87417 |
| 2023-03-08 | 11.81 | $11.61 | 54800 |
| 2023-03-07 | 11.84 | $11.71 | 38000 |
| 2023-03-06 | 11.85 | $11.57 | 78200 |
| 2023-03-03 | 11.88 | $11.87 | 39805 |
| 2023-03-02 | 11.88 | $11.98 | 64403 |
| 2023-03-01 | 11.87 | $11.74 | 83800 |
| 2023-02-28 | 11.88 | $11.42 | 54532 |
| 2023-02-27 | 11.93 | $11.75 | 51600 |
| 2023-02-24 | 11.95 | $11.84 | 55340 |
| 2023-02-23 | 11.96 | $12.01 | 58700 |
| 2023-02-22 | 11.96 | $11.87 | 83027 |
| 2023-02-21 | 11.96 | $12.43 | 65900 |
| 2023-02-17 | 11.92 | $12.58 | 32206 |
| 2023-02-16 | 11.85 | $12.66 | 32600 |
| 2023-02-15 | 11.76 | $12.66 | 50900 |
| 2023-02-14 | 11.67 | $12.70 | 40136 |
| 2023-02-13 | 11.56 | $12.76 | 168177 |
| 2023-02-10 | 11.43 | $12.92 | 218640 |
| 2023-02-09 | 11.27 | $12.70 | 84651 |
| 2023-02-08 | 11.12 | $12.45 | 50100 |
| 2023-02-07 | 10.98 | $12.32 | 81806 |
| 2023-02-06 | 10.84 | $12.25 | 204012 |
| 2023-02-03 | 10.69 | $11.43 | 105500 |
| 2023-02-02 | 10.62 | $11.38 | 62848 |
| 2023-02-01 | 10.54 | $11.29 | 121300 |
| 2023-01-31 | 10.46 | $10.95 | 120100 |
| 2023-01-30 | 10.41 | $10.38 | 73628 |
| 2023-01-27 | 10.41 | $10.43 | 101806 |
| 2023-01-26 | 10.41 | $10.24 | 59625 |
| 2023-01-25 | 10.42 | $10.38 | 109300 |
| 2023-01-24 | 10.43 | $10.42 | 30902 |
| 2023-01-23 | 10.43 | $10.35 | 42000 |
| 2023-01-20 | 10.44 | $10.38 | 82500 |
| 2023-01-19 | 10.44 | $10.06 | 72300 |
| 2023-01-18 | 10.48 | $10.25 | 98500 |
| 2023-01-17 | 10.51 | $10.80 | 101600 |
| 2023-01-13 | 10.48 | $10.92 | 50204 |
| 2023-01-12 | 10.43 | $10.83 | 52947 |
| 2023-01-11 | 10.39 | $10.77 | 62900 |
| 2023-01-10 | 10.35 | $10.91 | 63459 |
| 2023-01-09 | 10.29 | $10.61 | 51134 |
| 2023-01-06 | 10.26 | $10.32 | 57200 |
| 2023-01-05 | 10.25 | $10.07 | 51845 |
| 2023-01-04 | 10.27 | $10.18 | 105933 |
| 2023-01-03 | 10.28 | $9.94 | 131018 |
| 2022-12-30 | 10.31 | $10.34 | 86300 |
| 2022-12-29 | 10.31 | $10.88 | 66761 |
| 2022-12-28 | 10.25 | $10.78 | 60503 |
| 2022-12-27 | 10.20 | $10.67 | 94636 |
| 2022-12-23 | 10.15 | $10.66 | 62346 |
| 2022-12-22 | 10.09 | $10.32 | 69541 |
| 2022-12-21 | 10.07 | $10.30 | 134700 |
| 2022-12-20 | 10.04 | $10.02 | 293144 |
| 2022-12-19 | 10.05 | $10.00 | 241300 |
| 2022-12-16 | 10.05 | $10.29 | 263727 |
| 2022-12-15 | 10.03 | $9.97 | 267587 |
| 2022-12-14 | 10.03 | $10.03 | 282707 |
| 2022-12-13 | 10.03 | $10.14 | 243594 |
| 2022-12-12 | 10.02 | $10.38 | 77034 |
| 2022-12-09 | 9.98 | $10.35 | 42900 |
| 2022-12-08 | 9.95 | $10.56 | 45000 |
| 2022-12-07 | 9.88 | $10.52 | 91618 |
| 2022-12-06 | 9.81 | $10.29 | 42140 |
| 2022-12-05 | 9.76 | $10.30 | 69800 |
| 2022-12-02 | 9.71 | $10.02 | 68637 |
| 2022-12-01 | 9.67 | $9.88 | 47127 |
| 2022-11-30 | 9.65 | $9.97 | 73500 |
| 2022-11-29 | 9.62 | $9.73 | 34100 |
| 2022-11-28 | 9.61 | $9.79 | 64568 |
| 2022-11-25 | 9.59 | $9.79 | 9316 |
| 2022-11-23 | 9.57 | $9.74 | 42900 |
| 2022-11-22 | 9.55 | $9.79 | 46400 |
| 2022-11-21 | 9.52 | $9.66 | 71300 |
| 2022-11-18 | 9.51 | $9.90 | 158804 |
| 2022-11-17 | 9.47 | $9.65 | 103212 |
| 2022-11-16 | 9.45 | $9.29 | 54416 |
| 2022-11-15 | 9.46 | $8.96 | 90512 |
| 2022-11-14 | 9.52 | $9.13 | 284844 |
| 2022-11-11 | 9.56 | $8.78 | 86500 |
| 2022-11-10 | 9.64 | $9.36 | 109800 |
| 2022-11-09 | 9.67 | $9.47 | 30713 |
| 2022-11-08 | 9.69 | $9.55 | 55200 |
| 2022-11-07 | 9.71 | $9.69 | 137522 |
| 2022-11-04 | 9.71 | $10.80 | 101500 |
| 2022-11-03 | 9.59 | $10.55 | 91941 |
| 2022-11-02 | 9.49 | $10.58 | 127227 |
| 2022-11-01 | 9.38 | $10.40 | 48900 |
| 2022-10-31 | 9.27 | $9.77 | 55346 |
| 2022-10-28 | 9.22 | $9.63 | 29311 |
| 2022-10-27 | 9.17 | $9.22 | 40500 |
| 2022-10-26 | 9.17 | $9.50 | 133600 |
| 2022-10-25 | 9.13 | $9.15 | 37039 |
| 2022-10-24 | 9.13 | $8.99 | 43000 |
| 2022-10-21 | 9.15 | $8.97 | 29748 |
| 2022-10-20 | 9.16 | $8.88 | 33500 |
| 2022-10-19 | 9.19 | $8.89 | 34801 |
| 2022-10-18 | 9.23 | $9.08 | 35649 |
| 2022-10-17 | 9.24 | $8.89 | 29819 |
| 2022-10-14 | 9.28 | $8.95 | 48445 |
| 2022-10-13 | 9.31 | $9.23 | 44200 |
| 2022-10-12 | 9.32 | $8.96 | 42808 |
| 2022-10-11 | 9.36 | $9.56 | 70732 |
| 2022-10-10 | 9.34 | $9.06 | 64340 |
| 2022-10-07 | 9.37 | $8.92 | 29016 |
| 2022-10-06 | 9.41 | $8.77 | 121300 |
| 2022-10-05 | 9.48 | $8.98 | 70837 |
| 2022-10-04 | 9.53 | $9.35 | 51906 |
| 2022-10-03 | 9.55 | $9.32 | 67842 |
| 2022-09-30 | 9.58 | $9.35 | 41100 |
| 2022-09-29 | 9.60 | $9.40 | 32701 |
| 2022-09-28 | 9.62 | $9.49 | 43647 |
| 2022-09-27 | 9.64 | $9.31 | 51031 |
| 2022-09-26 | 9.67 | $9.25 | 47064 |
| 2022-09-23 | 9.72 | $9.36 | 78900 |
| 2022-09-22 | 9.75 | $9.34 | 46136 |
| 2022-09-21 | 9.80 | $9.37 | 50300 |
| 2022-09-20 | 9.84 | $9.76 | 39900 |
| 2022-09-19 | 9.85 | $9.64 | 78500 |
| 2022-09-16 | 9.87 | $9.57 | 83439 |
| 2022-09-15 | 9.90 | $9.58 | 67468 |
| 2022-09-14 | 9.94 | $9.76 | 36200 |
| 2022-09-13 | 9.96 | $9.70 | 51831 |
| 2022-09-12 | 9.98 | $9.78 | 69540 |
| 2022-09-09 | 10.00 | $9.50 | 56700 |
| 2022-09-08 | 10.06 | $9.57 | 61800 |
| 2022-09-07 | 10.11 | $9.55 | 83300 |
| 2022-09-06 | 10.17 | $9.39 | 151300 |
| 2022-09-02 | 10.25 | $9.73 | 57100 |
| 2022-09-01 | 10.30 | $9.70 | 133146 |
| 2022-08-31 | 10.37 | $10.44 | 88286 |
| 2022-08-30 | 10.36 | $10.24 | 66100 |
| 2022-08-29 | 10.37 | $10.76 | 97800 |
| 2022-08-26 | 10.33 | $10.60 | 108105 |
| 2022-08-25 | 10.30 | $10.89 | 88600 |
| 2022-08-24 | 10.24 | $10.91 | 98900 |
| 2022-08-23 | 10.17 | $10.85 | 86100 |
| 2022-08-22 | 10.10 | $10.45 | 209100 |
| 2022-08-19 | 10.06 | $10.72 | 100462 |
| 2022-08-18 | 9.99 | $11.27 | 134512 |
| 2022-08-17 | 9.86 | $10.71 | 97557 |
| 2022-08-16 | 9.77 | $10.70 | 132000 |
| 2022-08-15 | 9.67 | $10.64 | 198416 |
| 2022-08-12 | 9.57 | $10.19 | 73600 |
| 2022-08-11 | 9.51 | $10.04 | 68746 |
| 2022-08-10 | 9.45 | $9.95 | 94500 |
| 2022-08-09 | 9.40 | $10.17 | 149232 |
| 2022-08-08 | 9.31 | $9.90 | 176884 |
| 2022-08-05 | 9.25 | $9.00 | 103000 |
| 2022-08-04 | 9.28 | $8.72 | 206512 |
| 2022-08-03 | 9.34 | $9.76 | 191244 |
| 2022-08-02 | 9.29 | $10.29 | 92000 |
| 2022-08-01 | 9.19 | $10.11 | 183426 |
| 2022-07-29 | 9.09 | $9.63 | 70700 |
| 2022-07-28 | 9.04 | $9.29 | 53400 |
| 2022-07-27 | 9.01 | $9.30 | 63500 |
| 2022-07-26 | 8.98 | $8.92 | 50137 |
| 2022-07-25 | 8.98 | $9.15 | 61300 |
| 2022-07-22 | 8.97 | $9.34 | 38501 |
| 2022-07-21 | 8.93 | $9.52 | 84214 |
| 2022-07-20 | 8.87 | $9.30 | 32811 |
| 2022-07-19 | 8.82 | $9.19 | 58717 |
| 2022-07-18 | 8.78 | $9.14 | 212412 |
| 2022-07-15 | 8.74 | $8.99 | 43980 |
| 2022-07-14 | 8.72 | $9.12 | 38300 |
| 2022-07-13 | 8.67 | $9.02 | 51946 |
| 2022-07-12 | 8.64 | $8.92 | 89500 |
| 2022-07-11 | 8.61 | $8.92 | 51927 |
| 2022-07-08 | 8.58 | $8.75 | 98703 |
| 2022-07-07 | 8.56 | $9.54 | 136600 |
| 2022-07-06 | 8.45 | $9.06 | 119813 |
| 2022-07-05 | 8.39 | $8.59 | 61032 |
| 2022-07-01 | 8.37 | $8.81 | 78619 |
| 2022-06-30 | 8.32 | $9.16 | 76200 |
| 2022-06-29 | 8.23 | $8.80 | 58242 |
| 2022-06-28 | 8.18 | $8.83 | 142700 |
| 2022-06-27 | 8.11 | $8.94 | 133348 |
| 2022-06-24 | 8.02 | $8.34 | 56700 |
| 2022-06-23 | 7.98 | $8.05 | 92910 |
| 2022-06-22 | 7.98 | $8.40 | 55700 |
| 2022-06-21 | 7.93 | $8.40 | 57222 |
| 2022-06-17 | 7.88 | $7.86 | 121500 |
| 2022-06-16 | 7.89 | $7.84 | 39419 |
| 2022-06-15 | 7.89 | $8.02 | 51700 |
| 2022-06-14 | 7.88 | $7.87 | 153312 |
| 2022-06-13 | 7.88 | $7.94 | 55855 |
| 2022-06-10 | 7.87 | $7.81 | 73021 |
| 2022-06-09 | 7.88 | $8.49 | 57100 |
| 2022-06-08 | 7.81 | $8.79 | 55446 |
| 2022-06-07 | 7.71 | $8.82 | 141435 |
| 2022-06-06 | 7.59 | $8.62 | 94200 |
| 2022-06-03 | 7.49 | $8.39 | 70103 |
| 2022-06-02 | 7.39 | $8.16 | 69214 |
| 2022-06-01 | 7.31 | $7.98 | 75000 |
| 2022-05-31 | 7.24 | $8.23 | 87600 |
| 2022-05-27 | 7.14 | $7.96 | 69600 |
| 2022-05-26 | 7.05 | $7.46 | 71225 |
| 2022-05-25 | 7.01 | $7.30 | 64305 |
| 2022-05-24 | 6.98 | $7.28 | 65411 |
| 2022-05-23 | 6.94 | $7.30 | 54400 |
| 2022-05-20 | 6.91 | $7.20 | 41600 |
| 2022-05-19 | 6.88 | $7.20 | 73432 |
| 2022-05-18 | 6.84 | $7.45 | 88800 |
| 2022-05-17 | 6.78 | $7.45 | 81822 |
| 2022-05-16 | 6.71 | $7.49 | 311627 |
| 2022-05-13 | 6.62 | $7.48 | 677808 |
| 2022-05-12 | 6.53 | $6.72 | 83200 |
| 2022-05-11 | 6.51 | $6.48 | 77200 |
| 2022-05-10 | 6.52 | $6.28 | 42400 |
| 2022-05-09 | 6.54 | $6.28 | 113500 |
| 2022-05-06 | 6.57 | $6.35 | 32231 |
| 2022-05-05 | 6.59 | $6.47 | 29600 |
| 2022-05-04 | 6.61 | $6.53 | 50300 |
| 2022-05-03 | 6.61 | $6.40 | 23400 |
| 2022-05-02 | 6.64 | $6.30 | 49400 |
| 2022-04-29 | 6.67 | $6.49 | 23800 |
| 2022-04-28 | 6.69 | $6.61 | 40500 |
| 2022-04-27 | 6.70 | $6.55 | 17400 |
| 2022-04-26 | 6.71 | $6.76 | 43242 |
| 2022-04-25 | 6.71 | $6.74 | 43900 |
| 2022-04-22 | 6.71 | $6.86 | 38700 |
| 2022-04-21 | 6.69 | $6.95 | 72900 |
| 2022-04-20 | 6.66 | $6.99 | 34800 |
| 2022-04-19 | 6.63 | $6.54 | 13525 |
| 2022-04-18 | 6.64 | $6.50 | 25119 |
| 2022-04-14 | 6.65 | $6.52 | 16200 |
| 2022-04-13 | 6.67 | $6.60 | 13000 |
| 2022-04-12 | 6.67 | $6.69 | 16400 |
| 2022-04-11 | 6.67 | $6.66 | 30300 |
| 2022-04-08 | 6.67 | $6.74 | 19205 |
| 2022-04-07 | 6.66 | $6.78 | 28700 |
| 2022-04-06 | 6.65 | $6.81 | 36016 |
| 2022-04-05 | 6.64 | $6.77 | 12642 |
| 2022-04-04 | 6.62 | $6.69 | 20139 |
| 2022-04-01 | 6.61 | $6.75 | 20114 |
| 2022-03-31 | 6.60 | $6.75 | 15000 |
| 2022-03-30 | 6.58 | $6.79 | 13300 |
| 2022-03-29 | 6.56 | $6.82 | 17900 |
| 2022-03-28 | 6.53 | $6.96 | 16618 |
| 2022-03-25 | 6.49 | $6.94 | 22000 |
| 2022-03-24 | 6.44 | $6.75 | 31729 |
| 2022-03-23 | 6.41 | $6.67 | 9245 |
| 2022-03-22 | 6.38 | $6.69 | 18700 |
| 2022-03-21 | 6.35 | $6.54 | 18700 |
| 2022-03-18 | 6.33 | $6.60 | 22400 |
| 2022-03-17 | 6.30 | $6.72 | 33700 |
| 2022-03-16 | 6.26 | $6.70 | 19197 |
| 2022-03-15 | 6.21 | $6.87 | 39900 |
| 2022-03-14 | 6.14 | $6.67 | 37700 |
| 2022-03-11 | 6.09 | $6.66 | 26000 |
| 2022-03-10 | 6.03 | $6.88 | 153238 |
| 2022-03-09 | 5.94 | $6.08 | 34500 |
| 2022-03-08 | 5.92 | $6.16 | 36200 |
| 2022-03-07 | 5.90 | $6.01 | 39337 |
| 2022-03-04 | 5.88 | $6.04 | 13809 |
| 2022-03-03 | 5.87 | $6.04 | 5529 |
| 2022-03-02 | 5.85 | $5.93 | 30819 |
| 2022-03-01 | 5.84 | $5.91 | 20800 |
| 2022-02-28 | 5.83 | $6.16 | 24028 |
| 2022-02-25 | 5.80 | $6.01 | 10700 |
| 2022-02-24 | 5.78 | $5.93 | 19800 |
| 2022-02-23 | 5.76 | $6.12 | 12836 |
| 2022-02-22 | 5.72 | $6.04 | 46835 |
| 2022-02-18 | 5.69 | $6.03 | 34345 |
| 2022-02-17 | 5.66 | $6.10 | 19744 |
| 2022-02-16 | 5.61 | $6.21 | 11105 |
| 2022-02-15 | 5.55 | $6.22 | 24600 |
| 2022-02-14 | 5.47 | $6.06 | 23718 |
| 2022-02-11 | 5.41 | $6.18 | 33800 |
| 2022-02-10 | 5.33 | $6.15 | 39300 |
| 2022-02-09 | 5.25 | $6.00 | 119240 |
| 2022-02-08 | 5.17 | $5.29 | 30735 |
| 2022-02-07 | 5.15 | $5.12 | 27600 |
| 2022-02-04 | 5.16 | $5.01 | 10517 |
| 2022-02-03 | 5.17 | $5.07 | 25200 |
| 2022-02-02 | 5.18 | $5.09 | 31004 |
| 2022-02-01 | 5.19 | $5.06 | 10114 |
| 2022-01-31 | 5.21 | $5.03 | 21700 |
| 2022-01-28 | 5.22 | $5.02 | 14831 |
| 2022-01-27 | 5.25 | $5.01 | 16339 |
| 2022-01-26 | 5.27 | $5.01 | 24612 |
| 2022-01-25 | 5.30 | $5.00 | 25332 |
| 2022-01-24 | 5.33 | $5.06 | 30521 |
| 2022-01-21 | 5.36 | $5.16 | 48800 |
| 2022-01-20 | 5.38 | $5.28 | 12315 |
| 2022-01-19 | 5.39 | $5.34 | 59000 |
| 2022-01-18 | 5.39 | $5.35 | 22316 |
| 2022-01-14 | 5.40 | $5.31 | 14406 |
| 2022-01-13 | 5.41 | $5.40 | 27700 |
| 2022-01-12 | 5.41 | $5.35 | 11519 |
| 2022-01-11 | 5.42 | $5.34 | 21643 |
| 2022-01-10 | 5.42 | $5.40 | 37906 |
| 2022-01-07 | 5.43 | $5.38 | 7500 |
| 2022-01-06 | 5.43 | $5.42 | 37436 |
| 2022-01-05 | 5.43 | $5.54 | 16414 |
| 2022-01-04 | 5.42 | $5.53 | 7800 |
| 2022-01-03 | 5.41 | $5.63 | 14800 |
| 2021-12-31 | 5.39 | $5.57 | 18300 |
| 2021-12-30 | 5.37 | $5.53 | 45638 |
| 2021-12-29 | 5.35 | $5.34 | 84400 |
| 2021-12-28 | 5.35 | $5.41 | 17308 |
| 2021-12-27 | 5.34 | $5.27 | 138200 |
| 2021-12-23 | 5.35 | $5.37 | 16200 |
| 2021-12-22 | 5.35 | $5.36 | 29300 |
| 2021-12-21 | 5.35 | $5.53 | 81939 |
| 2021-12-20 | 5.33 | $5.59 | 52702 |
| 2021-12-17 | 5.30 | $5.72 | 70845 |
| 2021-12-16 | 5.26 | $5.40 | 277900 |
| 2021-12-15 | 5.24 | $5.20 | 128309 |
| 2021-12-14 | 5.25 | $5.19 | 411618 |
| 2021-12-13 | 5.25 | $5.23 | 48800 |
| 2021-12-10 | 5.26 | $5.23 | 35700 |
| 2021-12-09 | 5.26 | $5.50 | 39500 |
| 2021-12-08 | 5.23 | $5.52 | 57227 |
| 2021-12-07 | 5.20 | $5.51 | 133426 |
| 2021-12-06 | 5.17 | $5.20 | 57324 |
| 2021-12-03 | 5.17 | $5.15 | 20824 |
| 2021-12-02 | 5.17 | $5.13 | 28100 |
| 2021-12-01 | 5.17 | $5.10 | 38312 |
| 2021-11-30 | 5.18 | $5.15 | 104600 |
| 2021-11-29 | 5.18 | $5.10 | 23800 |
| 2021-11-26 | 5.19 | $4.97 | 16800 |
| 2021-11-24 | 5.22 | $5.08 | 16200 |
| 2021-11-23 | 5.23 | $5.10 | 176237 |
| 2021-11-22 | 5.24 | $4.86 | 78134 |
| 2021-11-19 | 5.29 | $4.74 | 22200 |
| 2021-11-18 | 5.34 | $4.95 | 66700 |
| 2021-11-17 | 5.38 | $4.75 | 50900 |
| 2021-11-16 | 5.45 | $5.06 | 41867 |
| 2021-11-15 | 5.49 | $5.32 | 32400 |
| 2021-11-12 | 5.51 | $5.28 | 19424 |
| 2021-11-11 | 5.53 | $5.33 | 12300 |
| 2021-11-10 | 5.56 | $5.25 | 31700 |
| 2021-11-09 | 5.59 | $5.36 | 18900 |
| 2021-11-08 | 5.61 | $5.39 | 42500 |
| 2021-11-05 | 5.64 | $5.52 | 27829 |
| 2021-11-04 | 5.65 | $5.62 | 99936 |
| 2021-11-03 | 5.65 | $4.97 | 49716 |
| 2021-11-02 | 5.72 | $5.01 | 47779 |
| 2021-11-01 | 5.80 | $4.93 | 129153 |
| 2021-10-29 | 5.89 | $4.95 | 105700 |
| 2021-10-28 | 5.99 | $5.08 | 178821 |
| 2021-10-27 | 6.08 | $5.54 | 48549 |
| 2021-10-26 | 6.14 | $5.61 | 215300 |
| 2021-10-25 | 6.19 | $5.74 | 64546 |
| 2021-10-22 | 6.24 | $5.82 | 31338 |
| 2021-10-21 | 6.29 | $5.82 | 62534 |
| 2021-10-20 | 6.34 | $5.89 | 10500 |
| 2021-10-19 | 6.38 | $5.84 | 41323 |
| 2021-10-18 | 6.44 | $5.82 | 110438 |
| 2021-10-15 | 6.51 | $5.99 | 201088 |
| 2021-10-14 | 6.56 | $6.55 | 9132 |
| 2021-10-13 | 6.56 | $6.53 | 27020 |
| 2021-10-12 | 6.56 | $6.60 | 8900 |
| 2021-10-11 | 6.56 | $6.66 | 33600 |
| 2021-10-08 | 6.55 | $6.67 | 26405 |
| 2021-10-07 | 6.54 | $6.59 | 15309 |
| 2021-10-06 | 6.53 | $6.56 | 11200 |
| 2021-10-05 | 6.53 | $6.56 | 28000 |
| 2021-10-04 | 6.53 | $6.58 | 9400 |
| 2021-10-01 | 6.52 | $6.45 | 48703 |
| 2021-09-30 | 6.53 | $6.53 | 35127 |
| 2021-09-29 | 6.53 | $6.54 | 30037 |
| 2021-09-28 | 6.53 | $6.68 | 40500 |
| 2021-09-27 | 6.51 | $6.87 | 55815 |
| 2021-09-24 | 6.47 | $6.57 | 11937 |
| 2021-09-23 | 6.46 | $6.52 | 41205 |
| 2021-09-22 | 6.45 | $6.45 | 29533 |
| 2021-09-21 | 6.46 | $6.39 | 17500 |
| 2021-09-20 | 6.46 | $6.39 | 33639 |
| 2021-09-17 | 6.47 | $6.56 | 70044 |
| 2021-09-16 | 6.46 | $6.51 | 21244 |
| 2021-09-15 | 6.45 | $6.50 | 37400 |
| 2021-09-14 | 6.45 | $6.51 | 28408 |
| 2021-09-13 | 6.44 | $6.55 | 32300 |
| 2021-09-10 | 6.43 | $6.54 | 53135 |
| 2021-09-09 | 6.42 | $6.53 | 46602 |
| 2021-09-08 | 6.41 | $6.55 | 40300 |
| 2021-09-07 | 6.40 | $6.55 | 43900 |
| 2021-09-03 | 6.38 | $6.62 | 26444 |
| 2021-09-02 | 6.35 | $6.67 | 24019 |
| 2021-09-01 | 6.32 | $6.67 | 25600 |
| 2021-08-31 | 6.28 | $6.76 | 31000 |
| 2021-08-30 | 6.23 | $6.69 | 35708 |
| 2021-08-27 | 6.19 | $6.59 | 76141 |
| 2021-08-26 | 6.14 | $6.56 | 108700 |
| 2021-08-25 | 6.10 | $6.41 | 79500 |
| 2021-08-24 | 6.07 | $6.20 | 35339 |
| 2021-08-23 | 6.05 | $6.05 | 34518 |
| 2021-08-20 | 6.05 | $6.10 | 50208 |
| 2021-08-19 | 6.05 | $5.90 | 70200 |
| 2021-08-18 | 6.06 | $6.14 | 68320 |
| 2021-08-17 | 6.05 | $6.34 | 92418 |
| 2021-08-16 | 6.02 | $6.29 | 123800 |
| 2021-08-13 | 6.00 | $6.17 | 49400 |
| 2021-08-12 | 5.98 | $6.06 | 44200 |
| 2021-08-11 | 5.97 | $6.07 | 18446 |
| 2021-08-10 | 5.96 | $5.98 | 28200 |
| 2021-08-09 | 5.96 | $6.10 | 48400 |
| 2021-08-06 | 5.94 | $6.03 | 42500 |
| 2021-08-05 | 5.93 | $6.15 | 125208 |
| 2021-08-04 | 5.91 | $5.94 | 42200 |
| 2021-08-03 | 5.90 | $5.82 | 30100 |
| 2021-08-02 | 5.91 | $5.83 | 53300 |
| 2021-07-30 | 5.92 | $5.89 | 36800 |
| 2021-07-29 | 5.93 | $5.93 | 51127 |
| 2021-07-28 | 5.92 | $5.94 | 41046 |
| 2021-07-27 | 5.92 | $5.94 | 53532 |
| 2021-07-26 | 5.92 | $6.01 | 32000 |
| 2021-07-23 | 5.91 | $6.03 | 46129 |
| 2021-07-22 | 5.90 | $5.93 | 52124 |
| 2021-07-21 | 5.90 | $5.94 | 66732 |
| 2021-07-20 | 5.89 | $5.64 | 76927 |
| 2021-07-19 | 5.92 | $5.65 | 176700 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
14.22
2026-07-16
Close Price
$14.25
Vol: 26274
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.07
Average
13.48
Maximum
28.61
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.22 | $14.25 | 26274 |
| 2026-07-15 | 14.22 | $14.18 | 76300 |
| 2026-07-14 | 14.22 | $14.03 | 55700 |
| 2026-07-13 | 14.24 | $14.04 | 76000 |
| 2026-07-10 | 14.25 | $14.08 | 92200 |
| 2026-07-09 | 14.27 | $13.77 | 264900 |
| 2026-07-08 | 14.31 | $14.05 | 54807 |
| 2026-07-07 | 14.33 | $14.27 | 77800 |
| 2026-07-06 | 14.32 | $14.47 | 55011 |
| 2026-07-02 | 14.30 | $14.62 | 58592 |
| 2026-07-01 | 14.25 | $14.58 | 61545 |
| 2026-06-30 | 14.21 | $14.45 | 54000 |
| 2026-06-29 | 14.17 | $14.48 | 89400 |
| 2026-06-26 | 14.13 | $14.59 | 345800 |
| 2026-06-25 | 14.07 | $14.15 | 70900 |
| 2026-06-24 | 14.06 | $14.63 | 111044 |
| 2026-06-23 | 14.00 | $14.23 | 55000 |
| 2026-06-22 | 13.97 | $14.00 | 87563 |
| 2026-06-18 | 13.97 | $13.98 | 182400 |
| 2026-06-17 | 13.96 | $13.84 | 144100 |
| 2026-06-16 | 13.97 | $13.90 | 104800 |
| 2026-06-15 | 13.97 | $13.91 | 102600 |
| 2026-06-12 | 13.97 | $14.09 | 39728 |
| 2026-06-11 | 13.95 | $14.06 | 118200 |
| 2026-06-10 | 13.92 | $14.21 | 65700 |
| 2026-06-09 | 13.89 | $14.20 | 56118 |
| 2026-06-08 | 13.85 | $14.10 | 68000 |
| 2026-06-05 | 13.83 | $13.96 | 58700 |
| 2026-06-04 | 13.82 | $13.82 | 59933 |
| 2026-06-03 | 13.83 | $13.48 | 105815 |
| 2026-06-02 | 13.87 | $14.04 | 86413 |
| 2026-06-01 | 13.86 | $13.76 | 83626 |
| 2026-05-29 | 13.88 | $13.88 | 115500 |
| 2026-05-28 | 13.89 | $14.13 | 54501 |
| 2026-05-27 | 13.88 | $14.03 | 115124 |
| 2026-05-26 | 13.87 | $13.90 | 53634 |
| 2026-05-22 | 13.88 | $13.93 | 43650 |
| 2026-05-21 | 13.88 | $13.86 | 56935 |
| 2026-05-20 | 13.89 | $13.60 | 104748 |
| 2026-05-19 | 13.92 | $13.65 | 67100 |
| 2026-05-18 | 13.94 | $13.54 | 104700 |
| 2026-05-15 | 13.98 | $13.36 | 101662 |
| 2026-05-14 | 14.03 | $13.05 | 195000 |
| 2026-05-13 | 14.12 | $13.96 | 61100 |
| 2026-05-12 | 14.12 | $14.17 | 54000 |
| 2026-05-11 | 14.10 | $14.33 | 58300 |
| 2026-05-08 | 14.06 | $14.44 | 34004 |
| 2026-05-07 | 14.01 | $14.68 | 41826 |
| 2026-05-06 | 13.93 | $14.28 | 42400 |
| 2026-05-05 | 13.90 | $14.34 | 45200 |
| 2026-05-04 | 13.85 | $14.17 | 61909 |
| 2026-05-01 | 13.83 | $14.26 | 74600 |
| 2026-04-30 | 13.79 | $13.97 | 57300 |
| 2026-04-29 | 13.78 | $13.68 | 57533 |
| 2026-04-28 | 13.80 | $14.09 | 32046 |
| 2026-04-27 | 13.78 | $13.79 | 39700 |
| 2026-04-24 | 13.79 | $13.82 | 27500 |
| 2026-04-23 | 13.80 | $13.68 | 24229 |
| 2026-04-22 | 13.82 | $13.59 | 59600 |
| 2026-04-21 | 13.85 | $13.22 | 74000 |
| 2026-04-20 | 13.93 | $13.25 | 47428 |
| 2026-04-17 | 14.00 | $13.82 | 100100 |
| 2026-04-16 | 14.01 | $13.62 | 44427 |
| 2026-04-15 | 14.05 | $13.76 | 45300 |
| 2026-04-14 | 14.07 | $13.85 | 39545 |
| 2026-04-13 | 14.09 | $13.83 | 55200 |
| 2026-04-10 | 14.11 | $14.39 | 33300 |
| 2026-04-09 | 14.08 | $14.53 | 51218 |
| 2026-04-08 | 14.04 | $14.43 | 59748 |
| 2026-04-07 | 14.00 | $14.07 | 47600 |
| 2026-04-06 | 14.00 | $14.03 | 40000 |
| 2026-04-02 | 14.00 | $14.13 | 45109 |
| 2026-04-01 | 14.00 | $14.04 | 45527 |
| 2026-03-31 | 14.01 | $14.14 | 59500 |
| 2026-03-30 | 14.01 | $13.96 | 56500 |
| 2026-03-27 | 14.03 | $13.77 | 46400 |
| 2026-03-26 | 14.07 | $13.85 | 43200 |
| 2026-03-25 | 14.11 | $13.95 | 44800 |
| 2026-03-24 | 14.14 | $13.77 | 63042 |
| 2026-03-23 | 14.19 | $14.23 | 89906 |
| 2026-03-20 | 14.20 | $13.53 | 185801 |
| 2026-03-19 | 14.27 | $13.86 | 66263 |
| 2026-03-18 | 14.32 | $13.69 | 60747 |
| 2026-03-17 | 14.39 | $14.21 | 72100 |
| 2026-03-16 | 14.40 | $14.54 | 45200 |
| 2026-03-13 | 14.39 | $14.39 | 59900 |
| 2026-03-12 | 14.39 | $14.31 | 49900 |
| 2026-03-11 | 14.40 | $14.03 | 35426 |
| 2026-03-10 | 14.43 | $14.44 | 50692 |
| 2026-03-09 | 14.43 | $14.33 | 68800 |
| 2026-03-06 | 14.43 | $14.27 | 70812 |
| 2026-03-05 | 14.44 | $14.36 | 48500 |
| 2026-03-04 | 14.43 | $14.75 | 54641 |
| 2026-03-03 | 14.39 | $14.58 | 55828 |
| 2026-03-02 | 14.36 | $14.69 | 67400 |
| 2026-02-27 | 14.31 | $14.53 | 71800 |
| 2026-02-26 | 14.28 | $14.60 | 45200 |
| 2026-02-25 | 14.23 | $14.51 | 48500 |
| 2026-02-24 | 14.20 | $14.28 | 46200 |
| 2026-02-23 | 14.18 | $14.06 | 59600 |
| 2026-02-20 | 14.18 | $14.21 | 47100 |
| 2026-02-19 | 14.17 | $14.22 | 85906 |
| 2026-02-18 | 14.16 | $14.26 | 61425 |
| 2026-02-17 | 14.15 | $14.74 | 63500 |
| 2026-02-13 | 14.09 | $14.60 | 38414 |
| 2026-02-12 | 14.04 | $14.12 | 58800 |
| 2026-02-11 | 14.04 | $13.92 | 64221 |
| 2026-02-10 | 14.07 | $14.24 | 62400 |
| 2026-02-09 | 14.06 | $14.22 | 34800 |
| 2026-02-06 | 14.05 | $14.15 | 63700 |
| 2026-02-05 | 14.06 | $13.93 | 78902 |
| 2026-02-04 | 14.08 | $14.03 | 77700 |
| 2026-02-03 | 14.09 | $13.99 | 75526 |
| 2026-02-02 | 14.11 | $13.70 | 67700 |
| 2026-01-30 | 14.15 | $13.77 | 96008 |
| 2026-01-29 | 14.19 | $13.82 | 64233 |
| 2026-01-28 | 14.23 | $13.69 | 69400 |
| 2026-01-27 | 14.27 | $14.25 | 57130 |
| 2026-01-26 | 14.27 | $14.07 | 79000 |
| 2026-01-23 | 14.28 | $13.98 | 43900 |
| 2026-01-22 | 14.29 | $14.50 | 52300 |
| 2026-01-21 | 14.26 | $14.51 | 72700 |
| 2026-01-20 | 14.22 | $14.16 | 43200 |
| 2026-01-16 | 14.22 | $14.53 | 88700 |
| 2026-01-15 | 14.18 | $14.70 | 40500 |
| 2026-01-14 | 14.12 | $14.48 | 62244 |
| 2026-01-13 | 14.08 | $14.29 | 55815 |
| 2026-01-12 | 14.06 | $14.51 | 68501 |
| 2026-01-09 | 14.02 | $14.25 | 80118 |
| 2026-01-08 | 14.00 | $14.18 | 87400 |
| 2026-01-07 | 13.98 | $14.08 | 69200 |
| 2026-01-06 | 13.98 | $13.96 | 86827 |
| 2026-01-05 | 13.98 | $14.04 | 110148 |
| 2026-01-02 | 13.98 | $13.68 | 100400 |
| 2025-12-31 | 14.02 | $13.78 | 77700 |
| 2025-12-30 | 14.05 | $13.98 | 93936 |
| 2025-12-29 | 14.07 | $13.85 | 135024 |
| 2025-12-26 | 14.09 | $13.87 | 64400 |
| 2025-12-24 | 14.12 | $13.86 | 34800 |
| 2025-12-23 | 14.15 | $13.87 | 74742 |
| 2025-12-22 | 14.19 | $14.28 | 92100 |
| 2025-12-19 | 14.18 | $14.10 | 262700 |
| 2025-12-18 | 14.19 | $14.40 | 172249 |
| 2025-12-17 | 14.17 | $13.81 | 160800 |
| 2025-12-16 | 14.22 | $14.43 | 122800 |
| 2025-12-15 | 14.20 | $14.42 | 107700 |
| 2025-12-12 | 14.19 | $14.08 | 86512 |
| 2025-12-11 | 14.21 | $14.20 | 96745 |
| 2025-12-10 | 14.22 | $13.93 | 106645 |
| 2025-12-09 | 14.26 | $14.08 | 78627 |
| 2025-12-08 | 14.29 | $13.72 | 187920 |
| 2025-12-05 | 14.36 | $14.16 | 95600 |
| 2025-12-04 | 14.40 | $14.45 | 74900 |
| 2025-12-03 | 14.40 | $14.40 | 82300 |
| 2025-12-02 | 14.42 | $14.22 | 106101 |
| 2025-12-01 | 14.45 | $14.11 | 210300 |
| 2025-11-28 | 14.50 | $14.48 | 104110 |
| 2025-11-26 | 14.52 | $14.33 | 70402 |
| 2025-11-25 | 14.55 | $14.34 | 144000 |
| 2025-11-24 | 14.58 | $14.39 | 85033 |
| 2025-11-21 | 14.62 | $14.34 | 107900 |
| 2025-11-20 | 14.66 | $14.11 | 130030 |
| 2025-11-19 | 14.74 | $14.16 | 190524 |
| 2025-11-18 | 14.81 | $14.64 | 119942 |
| 2025-11-17 | 14.85 | $14.57 | 107800 |
| 2025-11-14 | 14.89 | $14.60 | 100400 |
| 2025-11-13 | 14.94 | $14.68 | 145404 |
| 2025-11-12 | 14.99 | $14.82 | 108607 |
| 2025-11-11 | 15.02 | $14.93 | 68505 |
| 2025-11-10 | 15.06 | $14.93 | 85000 |
| 2025-11-07 | 15.09 | $14.85 | 112310 |
| 2025-11-06 | 15.13 | $14.67 | 71700 |
| 2025-11-05 | 15.20 | $15.04 | 120200 |
| 2025-11-04 | 15.23 | $14.74 | 204825 |
| 2025-11-03 | 15.30 | $14.80 | 250223 |
| 2025-10-31 | 15.36 | $15.05 | 116800 |
| 2025-10-30 | 15.40 | $14.74 | 102348 |
| 2025-10-29 | 15.47 | $14.89 | 73289 |
| 2025-10-28 | 15.53 | $15.32 | 72300 |
| 2025-10-27 | 15.54 | $15.28 | 60800 |
| 2025-10-24 | 15.56 | $15.53 | 72200 |
| 2025-10-23 | 15.55 | $15.47 | 114316 |
| 2025-10-22 | 15.55 | $15.45 | 86500 |
| 2025-10-21 | 15.55 | $15.63 | 115545 |
| 2025-10-20 | 15.53 | $15.81 | 92500 |
| 2025-10-17 | 15.50 | $15.48 | 78776 |
| 2025-10-16 | 15.49 | $15.53 | 133100 |
| 2025-10-15 | 15.48 | $16.11 | 105300 |
| 2025-10-14 | 15.40 | $15.80 | 120636 |
| 2025-10-13 | 15.35 | $15.56 | 89519 |
| 2025-10-10 | 15.32 | $15.26 | 91021 |
| 2025-10-09 | 15.32 | $15.64 | 73700 |
| 2025-10-08 | 15.28 | $15.73 | 85217 |
| 2025-10-07 | 15.23 | $15.48 | 130647 |
| 2025-10-06 | 15.20 | $15.41 | 96600 |
| 2025-10-03 | 15.17 | $15.33 | 94806 |
| 2025-10-02 | 15.15 | $15.00 | 118618 |
| 2025-10-01 | 15.16 | $14.98 | 123200 |
| 2025-09-30 | 15.17 | $14.95 | 163921 |
| 2025-09-29 | 15.19 | $15.15 | 138300 |
| 2025-09-26 | 15.19 | $15.35 | 110000 |
| 2025-09-25 | 15.17 | $15.23 | 122029 |
| 2025-09-24 | 15.15 | $15.58 | 172922 |
| 2025-09-23 | 15.11 | $15.21 | 213544 |
| 2025-09-22 | 15.10 | $16.02 | 590110 |
| 2025-09-19 | 15.01 | $14.86 | 293613 |
| 2025-09-18 | 15.03 | $15.18 | 104442 |
| 2025-09-17 | 15.03 | $14.89 | 109636 |
| 2025-09-16 | 15.05 | $14.79 | 119935 |
| 2025-09-15 | 15.09 | $14.90 | 118259 |
| 2025-09-12 | 15.12 | $15.12 | 145100 |
| 2025-09-11 | 15.13 | $15.25 | 181900 |
| 2025-09-10 | 15.14 | $14.96 | 115745 |
| 2025-09-09 | 15.17 | $14.88 | 159609 |
| 2025-09-08 | 15.22 | $14.83 | 137000 |
| 2025-09-05 | 15.28 | $15.12 | 113834 |
| 2025-09-04 | 15.32 | $15.05 | 173730 |
| 2025-09-03 | 15.39 | $14.89 | 216600 |
| 2025-09-02 | 15.50 | $15.17 | 212300 |
| 2025-08-29 | 15.61 | $15.30 | 150700 |
| 2025-08-28 | 15.73 | $15.08 | 168000 |
| 2025-08-27 | 15.90 | $15.12 | 163200 |
| 2025-08-26 | 16.09 | $15.35 | 162941 |
| 2025-08-25 | 16.27 | $15.26 | 170427 |
| 2025-08-22 | 16.49 | $15.70 | 186414 |
| 2025-08-21 | 16.69 | $15.25 | 189531 |
| 2025-08-20 | 16.96 | $15.58 | 171936 |
| 2025-08-19 | 17.21 | $15.48 | 210022 |
| 2025-08-18 | 17.50 | $15.39 | 220837 |
| 2025-08-15 | 17.83 | $15.46 | 445500 |
| 2025-08-14 | 18.18 | $15.83 | 292713 |
| 2025-08-13 | 18.51 | $16.09 | 287600 |
| 2025-08-12 | 18.84 | $16.00 | 353901 |
| 2025-08-11 | 19.21 | $16.29 | 296905 |
| 2025-08-08 | 19.57 | $16.17 | 297800 |
| 2025-08-07 | 19.98 | $16.09 | 419529 |
| 2025-08-06 | 20.42 | $19.94 | 135600 |
| 2025-08-05 | 20.51 | $20.43 | 167531 |
| 2025-08-04 | 20.58 | $20.70 | 125540 |
| 2025-08-01 | 20.63 | $20.19 | 173700 |
| 2025-07-31 | 20.76 | $20.32 | 142247 |
| 2025-07-30 | 20.90 | $20.14 | 129413 |
| 2025-07-29 | 21.08 | $20.17 | 112300 |
| 2025-07-28 | 21.30 | $20.08 | 170700 |
| 2025-07-25 | 21.55 | $19.87 | 102700 |
| 2025-07-24 | 21.87 | $20.29 | 123100 |
| 2025-07-23 | 22.18 | $20.65 | 133500 |
| 2025-07-22 | 22.48 | $20.70 | 176400 |
| 2025-07-21 | 22.81 | $21.08 | 141900 |
| 2025-07-18 | 23.13 | $20.51 | 171607 |
| 2025-07-17 | 23.53 | $20.33 | 182316 |
| 2025-07-16 | 23.96 | $21.55 | 227903 |
| 2025-07-15 | 24.30 | $21.51 | 225548 |
| 2025-07-14 | 24.66 | $22.04 | 224416 |
| 2025-07-11 | 24.98 | $21.75 | 251554 |
| 2025-07-10 | 25.34 | $22.80 | 217029 |
| 2025-07-09 | 25.59 | $23.37 | 207627 |
| 2025-07-08 | 25.79 | $23.50 | 267600 |
| 2025-07-07 | 25.98 | $24.99 | 206600 |
| 2025-07-03 | 26.01 | $25.04 | 151800 |
| 2025-07-02 | 26.02 | $24.65 | 279400 |
| 2025-07-01 | 26.06 | $26.77 | 246100 |
| 2025-06-30 | 25.87 | $26.88 | 442900 |
| 2025-06-27 | 25.64 | $27.78 | 1.5M |
| 2025-06-26 | 25.29 | $26.97 | 296941 |
| 2025-06-25 | 24.98 | $27.87 | 239012 |
| 2025-06-24 | 24.56 | $27.26 | 272974 |
| 2025-06-23 | 24.16 | $26.78 | 294628 |
| 2025-06-20 | 23.77 | $25.98 | 335600 |
| 2025-06-18 | 23.42 | $25.43 | 206059 |
| 2025-06-17 | 23.10 | $25.19 | 269101 |
| 2025-06-16 | 22.77 | $25.43 | 304300 |
| 2025-06-13 | 22.39 | $24.91 | 230437 |
| 2025-06-12 | 22.02 | $24.42 | 176816 |
| 2025-06-11 | 21.66 | $23.96 | 214800 |
| 2025-06-10 | 21.32 | $22.97 | 182934 |
| 2025-06-09 | 21.04 | $22.72 | 174300 |
| 2025-06-06 | 20.75 | $22.91 | 127343 |
| 2025-06-05 | 20.42 | $22.69 | 206500 |
| 2025-06-04 | 20.07 | $21.83 | 195052 |
| 2025-06-03 | 19.78 | $21.67 | 254570 |
| 2025-06-02 | 19.47 | $21.39 | 285213 |
| 2025-05-30 | 19.15 | $21.14 | 265700 |
| 2025-05-29 | 18.84 | $20.80 | 156243 |
| 2025-05-28 | 18.52 | $20.23 | 169700 |
| 2025-05-27 | 18.24 | $21.00 | 292700 |
| 2025-05-23 | 17.85 | $19.66 | 166700 |
| 2025-05-22 | 17.57 | $19.23 | 127400 |
| 2025-05-21 | 17.31 | $19.29 | 158100 |
| 2025-05-20 | 17.03 | $19.43 | 160700 |
| 2025-05-19 | 16.71 | $19.23 | 121612 |
| 2025-05-16 | 16.39 | $18.34 | 153888 |
| 2025-05-15 | 16.14 | $17.81 | 108602 |
| 2025-05-14 | 15.92 | $17.46 | 136444 |
| 2025-05-13 | 15.73 | $17.04 | 124400 |
| 2025-05-12 | 15.57 | $16.58 | 80737 |
| 2025-05-09 | 15.44 | $16.59 | 92000 |
| 2025-05-08 | 15.31 | $16.15 | 63203 |
| 2025-05-07 | 15.21 | $15.99 | 53914 |
| 2025-05-06 | 15.12 | $15.71 | 62300 |
| 2025-05-05 | 15.06 | $15.28 | 32100 |
| 2025-05-02 | 15.03 | $15.39 | 36230 |
| 2025-05-01 | 14.99 | $14.96 | 57000 |
| 2025-04-30 | 14.99 | $14.77 | 64400 |
| 2025-04-29 | 15.02 | $15.08 | 48815 |
| 2025-04-28 | 15.02 | $14.88 | 29300 |
| 2025-04-25 | 15.03 | $14.91 | 18517 |
| 2025-04-24 | 15.05 | $15.07 | 49725 |
| 2025-04-23 | 15.05 | $15.22 | 44400 |
| 2025-04-22 | 15.03 | $15.27 | 44200 |
| 2025-04-21 | 15.01 | $14.84 | 39441 |
| 2025-04-17 | 15.03 | $15.03 | 81732 |
| 2025-04-16 | 15.03 | $15.09 | 41800 |
| 2025-04-15 | 15.02 | $15.12 | 46300 |
| 2025-04-14 | 15.01 | $15.10 | 42106 |
| 2025-04-11 | 14.99 | $14.88 | 39443 |
| 2025-04-10 | 15.00 | $14.83 | 50403 |
| 2025-04-09 | 15.00 | $15.03 | 75432 |
| 2025-04-08 | 14.98 | $14.61 | 84700 |
| 2025-04-07 | 15.00 | $14.65 | 64400 |
| 2025-04-04 | 15.01 | $14.97 | 97413 |
| 2025-04-03 | 15.00 | $15.38 | 62400 |
| 2025-04-02 | 14.93 | $15.29 | 47000 |
| 2025-04-01 | 14.88 | $15.83 | 84330 |
| 2025-03-31 | 14.77 | $15.05 | 89300 |
| 2025-03-28 | 14.73 | $15.10 | 36100 |
| 2025-03-27 | 14.69 | $15.14 | 54091 |
| 2025-03-26 | 14.63 | $14.74 | 40843 |
| 2025-03-25 | 14.62 | $14.77 | 74900 |
| 2025-03-24 | 14.60 | $15.32 | 74800 |
| 2025-03-21 | 14.52 | $14.81 | 123139 |
| 2025-03-20 | 14.49 | $14.79 | 63000 |
| 2025-03-19 | 14.46 | $14.81 | 72304 |
| 2025-03-18 | 14.43 | $14.56 | 95700 |
| 2025-03-17 | 14.42 | $14.58 | 93000 |
| 2025-03-14 | 14.40 | $14.13 | 73600 |
| 2025-03-13 | 14.43 | $14.04 | 42900 |
| 2025-03-12 | 14.46 | $14.25 | 84128 |
| 2025-03-11 | 14.48 | $13.85 | 67925 |
| 2025-03-10 | 14.54 | $14.15 | 124444 |
| 2025-03-07 | 14.57 | $14.78 | 62600 |
| 2025-03-06 | 14.54 | $14.81 | 31600 |
| 2025-03-05 | 14.50 | $14.87 | 56300 |
| 2025-03-04 | 14.46 | $14.82 | 53800 |
| 2025-03-03 | 14.42 | $14.77 | 89200 |
| 2025-02-28 | 14.39 | $14.30 | 476300 |
| 2025-02-27 | 14.39 | $14.33 | 99300 |
| 2025-02-26 | 14.40 | $14.93 | 49361 |
| 2025-02-25 | 14.34 | $14.75 | 74700 |
| 2025-02-24 | 14.30 | $14.26 | 59111 |
| 2025-02-21 | 14.31 | $14.10 | 99831 |
| 2025-02-20 | 14.33 | $14.28 | 46700 |
| 2025-02-19 | 14.34 | $14.36 | 55223 |
| 2025-02-18 | 14.33 | $14.38 | 47936 |
| 2025-02-14 | 14.33 | $14.22 | 55800 |
| 2025-02-13 | 14.35 | $14.17 | 54313 |
| 2025-02-12 | 14.38 | $13.95 | 50235 |
| 2025-02-11 | 14.43 | $14.48 | 33000 |
| 2025-02-10 | 14.43 | $14.37 | 39500 |
| 2025-02-07 | 14.44 | $14.41 | 34426 |
| 2025-02-06 | 14.45 | $14.44 | 31800 |
| 2025-02-05 | 14.46 | $14.74 | 39231 |
| 2025-02-04 | 14.44 | $14.46 | 59401 |
| 2025-02-03 | 14.46 | $14.43 | 53800 |
| 2025-01-31 | 14.49 | $14.33 | 96816 |
| 2025-01-30 | 14.53 | $14.34 | 37617 |
| 2025-01-29 | 14.57 | $14.43 | 46413 |
| 2025-01-28 | 14.61 | $14.20 | 70649 |
| 2025-01-27 | 14.68 | $14.05 | 59800 |
| 2025-01-24 | 14.77 | $14.20 | 57600 |
| 2025-01-23 | 14.85 | $14.22 | 62300 |
| 2025-01-22 | 14.92 | $14.43 | 78700 |
| 2025-01-21 | 14.98 | $14.88 | 39100 |
| 2025-01-17 | 14.99 | $14.78 | 54804 |
| 2025-01-16 | 15.02 | $14.92 | 45442 |
| 2025-01-15 | 15.02 | $14.66 | 58800 |
| 2025-01-14 | 15.06 | $14.57 | 53311 |
| 2025-01-13 | 15.10 | $14.51 | 52000 |
| 2025-01-10 | 15.14 | $14.79 | 64300 |
| 2025-01-08 | 15.16 | $15.08 | 57014 |
| 2025-01-07 | 15.16 | $15.05 | 67926 |
| 2025-01-06 | 15.15 | $15.26 | 47200 |
| 2025-01-03 | 15.11 | $15.59 | 145019 |
| 2025-01-02 | 15.05 | $15.46 | 51438 |
| 2024-12-31 | 14.99 | $15.59 | 48509 |
| 2024-12-30 | 14.92 | $15.50 | 67800 |
| 2024-12-27 | 14.86 | $15.40 | 61100 |
| 2024-12-26 | 14.80 | $15.53 | 98200 |
| 2024-12-24 | 14.74 | $14.99 | 52844 |
| 2024-12-23 | 14.73 | $15.22 | 113800 |
| 2024-12-20 | 14.71 | $14.48 | 266108 |
| 2024-12-19 | 14.76 | $14.54 | 71833 |
| 2024-12-18 | 14.81 | $14.47 | 99200 |
| 2024-12-17 | 14.87 | $14.75 | 84928 |
| 2024-12-16 | 14.91 | $14.47 | 78838 |
| 2024-12-13 | 14.99 | $14.55 | 79626 |
| 2024-12-12 | 15.06 | $14.66 | 45300 |
| 2024-12-11 | 15.13 | $14.91 | 91000 |
| 2024-12-10 | 15.18 | $14.73 | 82624 |
| 2024-12-09 | 15.26 | $14.48 | 70522 |
| 2024-12-06 | 15.37 | $14.49 | 69709 |
| 2024-12-05 | 15.49 | $14.75 | 76130 |
| 2024-12-04 | 15.59 | $14.76 | 62125 |
| 2024-12-03 | 15.70 | $14.93 | 50917 |
| 2024-12-02 | 15.80 | $15.36 | 65112 |
| 2024-11-29 | 15.85 | $15.26 | 64900 |
| 2024-11-27 | 15.92 | $15.50 | 44947 |
| 2024-11-26 | 15.96 | $15.57 | 79146 |
| 2024-11-25 | 16.00 | $16.32 | 251600 |
| 2024-11-22 | 15.97 | $16.04 | 50233 |
| 2024-11-21 | 15.96 | $15.90 | 37400 |
| 2024-11-20 | 15.97 | $15.60 | 64300 |
| 2024-11-19 | 16.01 | $15.65 | 53000 |
| 2024-11-18 | 16.05 | $15.81 | 42300 |
| 2024-11-15 | 16.08 | $15.79 | 49300 |
| 2024-11-14 | 16.11 | $15.77 | 59900 |
| 2024-11-13 | 16.14 | $16.04 | 38900 |
| 2024-11-12 | 16.16 | $16.08 | 60000 |
| 2024-11-11 | 16.17 | $16.51 | 62300 |
| 2024-11-08 | 16.14 | $16.52 | 83931 |
| 2024-11-07 | 16.11 | $16.97 | 69445 |
| 2024-11-06 | 16.03 | $16.83 | 115313 |
| 2024-11-05 | 15.96 | $15.67 | 48300 |
| 2024-11-04 | 16.00 | $15.33 | 38403 |
| 2024-11-01 | 16.09 | $15.45 | 49800 |
| 2024-10-31 | 16.16 | $15.72 | 48933 |
| 2024-10-30 | 16.21 | $15.81 | 30400 |
| 2024-10-29 | 16.25 | $16.02 | 25813 |
| 2024-10-28 | 16.27 | $16.09 | 20700 |
| 2024-10-25 | 16.29 | $16.02 | 19856 |
| 2024-10-24 | 16.31 | $16.12 | 32973 |
| 2024-10-23 | 16.33 | $16.38 | 35500 |
| 2024-10-22 | 16.32 | $16.15 | 44330 |
| 2024-10-21 | 16.34 | $16.18 | 43900 |
| 2024-10-18 | 16.35 | $16.52 | 42713 |
| 2024-10-17 | 16.34 | $16.70 | 46900 |
| 2024-10-16 | 16.31 | $16.67 | 44600 |
| 2024-10-15 | 16.29 | $16.60 | 48124 |
| 2024-10-14 | 16.27 | $16.19 | 63134 |
| 2024-10-11 | 16.29 | $16.00 | 68900 |
| 2024-10-10 | 16.34 | $16.18 | 53646 |
| 2024-10-09 | 16.38 | $16.59 | 58607 |
| 2024-10-08 | 16.38 | $16.21 | 44936 |
| 2024-10-07 | 16.42 | $16.19 | 50737 |
| 2024-10-04 | 16.47 | $16.10 | 41635 |
| 2024-10-03 | 16.52 | $16.03 | 46635 |
| 2024-10-02 | 16.59 | $16.21 | 65200 |
| 2024-10-01 | 16.64 | $15.98 | 85205 |
| 2024-09-30 | 16.72 | $16.25 | 98000 |
| 2024-09-27 | 16.77 | $16.06 | 35139 |
| 2024-09-26 | 16.84 | $16.33 | 42035 |
| 2024-09-25 | 16.89 | $16.60 | 62640 |
| 2024-09-24 | 16.92 | $16.99 | 79000 |
| 2024-09-23 | 16.90 | $16.87 | 64123 |
| 2024-09-20 | 16.89 | $16.80 | 157328 |
| 2024-09-19 | 16.89 | $17.06 | 39714 |
| 2024-09-18 | 16.86 | $16.99 | 50800 |
| 2024-09-17 | 16.83 | $16.82 | 64800 |
| 2024-09-16 | 16.81 | $16.49 | 70030 |
| 2024-09-13 | 16.83 | $17.57 | 45921 |
| 2024-09-12 | 16.73 | $17.48 | 90939 |
| 2024-09-11 | 16.64 | $17.24 | 135404 |
| 2024-09-10 | 16.56 | $16.84 | 36131 |
| 2024-09-09 | 16.51 | $16.49 | 48807 |
| 2024-09-06 | 16.49 | $16.38 | 48615 |
| 2024-09-05 | 16.48 | $16.88 | 45127 |
| 2024-09-04 | 16.42 | $16.98 | 57200 |
| 2024-09-03 | 16.34 | $16.49 | 58015 |
| 2024-08-30 | 16.30 | $16.74 | 78900 |
| 2024-08-29 | 16.24 | $16.61 | 54600 |
| 2024-08-28 | 16.18 | $16.43 | 68763 |
| 2024-08-27 | 16.15 | $16.62 | 54728 |
| 2024-08-26 | 16.10 | $16.68 | 63000 |
| 2024-08-23 | 16.04 | $16.46 | 44734 |
| 2024-08-22 | 16.01 | $16.16 | 36400 |
| 2024-08-21 | 16.01 | $16.20 | 39021 |
| 2024-08-20 | 16.00 | $16.13 | 36228 |
| 2024-08-19 | 16.00 | $16.37 | 42220 |
| 2024-08-16 | 15.99 | $16.06 | 169431 |
| 2024-08-15 | 16.00 | $16.01 | 53700 |
| 2024-08-14 | 16.03 | $15.62 | 72800 |
| 2024-08-13 | 16.09 | $15.78 | 45100 |
| 2024-08-12 | 16.15 | $15.64 | 54332 |
| 2024-08-09 | 16.22 | $16.07 | 134837 |
| 2024-08-08 | 16.26 | $15.97 | 53900 |
| 2024-08-07 | 16.30 | $15.59 | 72122 |
| 2024-08-06 | 16.38 | $15.16 | 103133 |
| 2024-08-05 | 16.50 | $15.43 | 107504 |
| 2024-08-02 | 16.60 | $16.04 | 87200 |
| 2024-08-01 | 16.63 | $16.55 | 89539 |
| 2024-07-31 | 16.60 | $16.96 | 76500 |
| 2024-07-30 | 16.53 | $16.74 | 54200 |
| 2024-07-29 | 16.48 | $16.81 | 55721 |
| 2024-07-26 | 16.40 | $16.83 | 84600 |
| 2024-07-25 | 16.31 | $16.69 | 85300 |
| 2024-07-24 | 16.22 | $16.23 | 90200 |
| 2024-07-23 | 16.17 | $16.81 | 75000 |
| 2024-07-22 | 16.05 | $16.88 | 71525 |
| 2024-07-19 | 15.91 | $16.70 | 61711 |
| 2024-07-18 | 15.78 | $16.62 | 81747 |
| 2024-07-17 | 15.65 | $16.80 | 119337 |
| 2024-07-16 | 15.48 | $16.91 | 121491 |
| 2024-07-15 | 15.29 | $16.47 | 102500 |
| 2024-07-12 | 15.14 | $16.39 | 83634 |
| 2024-07-11 | 14.99 | $16.04 | 98408 |
| 2024-07-10 | 14.86 | $15.45 | 75244 |
| 2024-07-09 | 14.78 | $15.35 | 71600 |
| 2024-07-08 | 14.72 | $15.25 | 90021 |
| 2024-07-05 | 14.66 | $15.00 | 85200 |
| 2024-07-03 | 14.63 | $15.18 | 48304 |
| 2024-07-02 | 14.58 | $15.18 | 107824 |
| 2024-07-01 | 14.53 | $14.89 | 155539 |
| 2024-06-28 | 14.51 | $14.62 | 919549 |
| 2024-06-27 | 14.51 | $14.43 | 111106 |
| 2024-06-26 | 14.54 | $14.33 | 103700 |
| 2024-06-25 | 14.58 | $14.36 | 100800 |
| 2024-06-24 | 14.62 | $14.30 | 76700 |
| 2024-06-21 | 14.67 | $14.22 | 244040 |
| 2024-06-20 | 14.74 | $14.52 | 157100 |
| 2024-06-18 | 14.78 | $14.32 | 118335 |
| 2024-06-17 | 14.84 | $14.29 | 103400 |
| 2024-06-14 | 14.91 | $14.28 | 96421 |
| 2024-06-13 | 14.99 | $14.67 | 79614 |
| 2024-06-12 | 15.04 | $14.74 | 146202 |
| 2024-06-11 | 15.08 | $14.66 | 101100 |
| 2024-06-10 | 15.13 | $14.80 | 94406 |
| 2024-06-07 | 15.17 | $14.75 | 98600 |
| 2024-06-06 | 15.22 | $15.30 | 97000 |
| 2024-06-05 | 15.22 | $15.14 | 84648 |
| 2024-06-04 | 15.23 | $15.23 | 99600 |
| 2024-06-03 | 15.24 | $15.31 | 92104 |
| 2024-05-31 | 15.24 | $15.26 | 185800 |
| 2024-05-30 | 15.25 | $15.08 | 114419 |
| 2024-05-29 | 15.28 | $14.63 | 133221 |
| 2024-05-28 | 15.35 | $14.96 | 177200 |
| 2024-05-24 | 15.40 | $15.51 | 153800 |
| 2024-05-23 | 15.40 | $15.15 | 81114 |
| 2024-05-22 | 15.43 | $15.29 | 82800 |
| 2024-05-21 | 15.45 | $15.47 | 80900 |
| 2024-05-20 | 15.46 | $15.35 | 71700 |
| 2024-05-17 | 15.48 | $15.31 | 58000 |
| 2024-05-16 | 15.51 | $15.52 | 86442 |
| 2024-05-15 | 15.52 | $15.45 | 73600 |
| 2024-05-14 | 15.54 | $15.50 | 95300 |
| 2024-05-13 | 15.55 | $15.37 | 130339 |
| 2024-05-10 | 15.57 | $15.17 | 87134 |
| 2024-05-09 | 15.61 | $15.33 | 118100 |
| 2024-05-08 | 15.64 | $14.78 | 221234 |
| 2024-05-07 | 15.72 | $15.89 | 100400 |
| 2024-05-06 | 15.69 | $15.71 | 79416 |
| 2024-05-03 | 15.68 | $15.83 | 80100 |
| 2024-05-02 | 15.65 | $15.74 | 118400 |
| 2024-05-01 | 15.63 | $15.71 | 92841 |
| 2024-04-30 | 15.61 | $15.29 | 119948 |
| 2024-04-29 | 15.64 | $16.05 | 103336 |
| 2024-04-26 | 15.59 | $15.51 | 63000 |
| 2024-04-25 | 15.59 | $15.70 | 83826 |
| 2024-04-24 | 15.57 | $15.84 | 122924 |
| 2024-04-23 | 15.53 | $16.16 | 92208 |
| 2024-04-22 | 15.45 | $16.10 | 101200 |
| 2024-04-19 | 15.37 | $15.90 | 131800 |
| 2024-04-18 | 15.31 | $15.37 | 112500 |
| 2024-04-17 | 15.31 | $15.33 | 112207 |
| 2024-04-16 | 15.32 | $15.36 | 99300 |
| 2024-04-15 | 15.34 | $15.24 | 130507 |
| 2024-04-12 | 15.37 | $15.34 | 97708 |
| 2024-04-11 | 15.39 | $15.29 | 153914 |
| 2024-04-10 | 15.42 | $15.03 | 233220 |
| 2024-04-09 | 15.48 | $15.03 | 125644 |
| 2024-04-08 | 15.55 | $15.57 | 104405 |
| 2024-04-05 | 15.58 | $15.46 | 98927 |
| 2024-04-04 | 15.65 | $15.42 | 173215 |
| 2024-04-03 | 15.73 | $15.51 | 132119 |
| 2024-04-02 | 15.81 | $15.65 | 178700 |
| 2024-04-01 | 15.90 | $15.80 | 251704 |
| 2024-03-28 | 15.98 | $15.08 | 624967 |
| 2024-03-27 | 16.15 | $14.92 | 136872 |
| 2024-03-26 | 16.34 | $14.74 | 167240 |
| 2024-03-25 | 16.57 | $14.85 | 159241 |
| 2024-03-22 | 16.80 | $15.05 | 321800 |
| 2024-03-21 | 17.03 | $16.11 | 149100 |
| 2024-03-20 | 17.16 | $16.56 | 205900 |
| 2024-03-19 | 17.26 | $16.58 | 212804 |
| 2024-03-18 | 17.36 | $16.53 | 227100 |
| 2024-03-15 | 17.47 | $16.37 | 289400 |
| 2024-03-14 | 17.61 | $16.09 | 172600 |
| 2024-03-13 | 17.79 | $15.99 | 174246 |
| 2024-03-12 | 17.99 | $15.90 | 237800 |
| 2024-03-11 | 18.21 | $17.15 | 371299 |
| 2024-03-08 | 18.32 | $18.93 | 150200 |
| 2024-03-07 | 18.26 | $18.74 | 114530 |
| 2024-03-06 | 18.22 | $18.82 | 102549 |
| 2024-03-05 | 18.16 | $18.22 | 108800 |
| 2024-03-04 | 18.17 | $18.45 | 86419 |
| 2024-03-01 | 18.16 | $18.36 | 107900 |
| 2024-02-29 | 18.16 | $18.24 | 111000 |
| 2024-02-28 | 18.17 | $18.01 | 78700 |
| 2024-02-27 | 18.21 | $17.94 | 93300 |
| 2024-02-26 | 18.26 | $17.89 | 101122 |
| 2024-02-23 | 18.33 | $17.69 | 112044 |
| 2024-02-22 | 18.43 | $17.59 | 131346 |
| 2024-02-21 | 18.55 | $17.96 | 104813 |
| 2024-02-20 | 18.63 | $17.78 | 184900 |
| 2024-02-16 | 18.75 | $18.31 | 157919 |
| 2024-02-15 | 18.82 | $18.74 | 133632 |
| 2024-02-14 | 18.86 | $18.61 | 101718 |
| 2024-02-13 | 18.92 | $18.24 | 136348 |
| 2024-02-12 | 19.02 | $18.79 | 120400 |
| 2024-02-09 | 19.09 | $18.49 | 123700 |
| 2024-02-08 | 19.21 | $18.89 | 72038 |
| 2024-02-07 | 19.31 | $18.68 | 116200 |
| 2024-02-06 | 19.47 | $18.43 | 119428 |
| 2024-02-05 | 19.69 | $18.49 | 103400 |
| 2024-02-02 | 19.95 | $19.04 | 172429 |
| 2024-02-01 | 20.20 | $19.25 | 133422 |
| 2024-01-31 | 20.48 | $18.61 | 136521 |
| 2024-01-30 | 20.86 | $19.28 | 104100 |
| 2024-01-29 | 21.22 | $19.71 | 111210 |
| 2024-01-26 | 21.59 | $19.47 | 134300 |
| 2024-01-25 | 22.02 | $19.94 | 140100 |
| 2024-01-24 | 22.47 | $19.34 | 154607 |
| 2024-01-23 | 23.01 | $19.65 | 132239 |
| 2024-01-22 | 23.58 | $20.25 | 207041 |
| 2024-01-19 | 24.12 | $19.49 | 181500 |
| 2024-01-18 | 24.78 | $20.14 | 207152 |
| 2024-01-17 | 25.41 | $20.05 | 223724 |
| 2024-01-16 | 26.10 | $20.79 | 365931 |
| 2024-01-12 | 26.74 | $21.92 | 322582 |
| 2024-01-11 | 27.30 | $23.29 | 270600 |
| 2024-01-10 | 27.75 | $23.72 | 534631 |
| 2024-01-09 | 28.17 | $25.60 | 291290 |
| 2024-01-08 | 28.43 | $27.30 | 207251 |
| 2024-01-05 | 28.51 | $27.01 | 309667 |
| 2024-01-04 | 28.61 | $29.21 | 172045 |
| 2024-01-03 | 28.48 | $28.14 | 180109 |
| 2024-01-02 | 28.42 | $28.42 | 215700 |
| 2023-12-29 | 28.32 | $28.13 | 246400 |
| 2023-12-28 | 28.23 | $28.87 | 183313 |
| 2023-12-27 | 28.04 | $29.81 | 181233 |
| 2023-12-26 | 27.74 | $30.61 | 154325 |
| 2023-12-22 | 27.34 | $29.50 | 202709 |
| 2023-12-21 | 27.02 | $28.80 | 166502 |
| 2023-12-20 | 26.76 | $27.90 | 180966 |
| 2023-12-19 | 26.57 | $28.95 | 221000 |
| 2023-12-18 | 26.26 | $28.58 | 204937 |
| 2023-12-15 | 25.96 | $27.44 | 347700 |
| 2023-12-14 | 25.77 | $27.59 | 248900 |
| 2023-12-13 | 25.55 | $27.19 | 277532 |
| 2023-12-12 | 25.36 | $27.58 | 262690 |
| 2023-12-11 | 25.11 | $27.32 | 194805 |
| 2023-12-08 | 24.88 | $26.51 | 262449 |
| 2023-12-07 | 24.71 | $25.84 | 262517 |
| 2023-12-06 | 24.59 | $25.18 | 249385 |
| 2023-12-05 | 24.51 | $23.77 | 206326 |
| 2023-12-04 | 24.57 | $23.70 | 179724 |
| 2023-12-01 | 24.62 | $23.64 | 185224 |
| 2023-11-30 | 24.66 | $24.25 | 527818 |
| 2023-11-29 | 24.61 | $24.11 | 160300 |
| 2023-11-28 | 24.57 | $24.47 | 195753 |
| 2023-11-27 | 24.46 | $25.62 | 171100 |
| 2023-11-24 | 24.22 | $25.33 | 80000 |
| 2023-11-22 | 23.97 | $25.61 | 174108 |
| 2023-11-21 | 23.67 | $25.01 | 183411 |
| 2023-11-20 | 23.40 | $24.60 | 430005 |
| 2023-11-17 | 23.15 | $25.35 | 219300 |
| 2023-11-16 | 22.79 | $25.46 | 237300 |
| 2023-11-15 | 22.39 | $24.78 | 231252 |
| 2023-11-14 | 22.03 | $25.53 | 258700 |
| 2023-11-13 | 21.57 | $23.87 | 192102 |
| 2023-11-10 | 21.25 | $24.26 | 311555 |
| 2023-11-09 | 20.87 | $24.41 | 302451 |
| 2023-11-08 | 20.44 | $22.96 | 240600 |
| 2023-11-07 | 20.14 | $21.39 | 270803 |
| 2023-11-06 | 19.96 | $23.03 | 490600 |
| 2023-11-03 | 19.59 | $20.29 | 191534 |
| 2023-11-02 | 19.47 | $20.11 | 184430 |
| 2023-11-01 | 19.34 | $20.12 | 114990 |
| 2023-10-31 | 19.19 | $19.84 | 164626 |
| 2023-10-30 | 19.05 | $20.08 | 218122 |
| 2023-10-27 | 18.85 | $19.18 | 109500 |
| 2023-10-26 | 18.72 | $19.46 | 107228 |
| 2023-10-25 | 18.54 | $19.42 | 184741 |
| 2023-10-24 | 18.34 | $19.37 | 171900 |
| 2023-10-23 | 18.13 | $18.95 | 134733 |
| 2023-10-20 | 17.94 | $18.84 | 148832 |
| 2023-10-19 | 17.74 | $19.20 | 142200 |
| 2023-10-18 | 17.49 | $19.63 | 147697 |
| 2023-10-17 | 17.17 | $20.02 | 181735 |
| 2023-10-16 | 16.79 | $19.87 | 148500 |
| 2023-10-13 | 16.41 | $18.91 | 135102 |
| 2023-10-12 | 16.09 | $18.57 | 132500 |
| 2023-10-11 | 15.79 | $18.24 | 129400 |
| 2023-10-10 | 15.51 | $17.49 | 160618 |
| 2023-10-09 | 15.28 | $16.57 | 100422 |
| 2023-10-06 | 15.13 | $16.03 | 44700 |
| 2023-10-05 | 15.03 | $15.70 | 82300 |
| 2023-10-04 | 14.95 | $15.35 | 77600 |
| 2023-10-03 | 14.90 | $15.11 | 107300 |
| 2023-10-02 | 14.88 | $14.58 | 93000 |
| 2023-09-29 | 14.91 | $14.73 | 72445 |
| 2023-09-28 | 14.93 | $14.81 | 61019 |
| 2023-09-27 | 14.95 | $14.90 | 72010 |
| 2023-09-26 | 14.96 | $15.30 | 43600 |
| 2023-09-25 | 14.94 | $15.00 | 59500 |
| 2023-09-22 | 14.95 | $15.03 | 67624 |
| 2023-09-21 | 14.95 | $15.19 | 71100 |
| 2023-09-20 | 14.94 | $14.93 | 81414 |
| 2023-09-19 | 14.96 | $14.91 | 99200 |
| 2023-09-18 | 14.98 | $14.64 | 101726 |
| 2023-09-15 | 15.03 | $15.31 | 225440 |
| 2023-09-14 | 15.02 | $14.82 | 71400 |
| 2023-09-13 | 15.06 | $14.48 | 81300 |
| 2023-09-12 | 15.13 | $14.51 | 60038 |
| 2023-09-11 | 15.21 | $14.64 | 52900 |
| 2023-09-08 | 15.27 | $14.69 | 78308 |
| 2023-09-07 | 15.34 | $14.94 | 84166 |
| 2023-09-06 | 15.38 | $14.99 | 49140 |
| 2023-09-05 | 15.41 | $14.98 | 92233 |
| 2023-09-01 | 15.45 | $15.34 | 95500 |
| 2023-08-31 | 15.44 | $15.31 | 92305 |
| 2023-08-30 | 15.43 | $15.82 | 94300 |
| 2023-08-29 | 15.35 | $15.97 | 106648 |
| 2023-08-28 | 15.25 | $15.53 | 46717 |
| 2023-08-25 | 15.18 | $15.39 | 60200 |
| 2023-08-24 | 15.12 | $15.17 | 80529 |
| 2023-08-23 | 15.07 | $15.58 | 99607 |
| 2023-08-22 | 14.97 | $15.33 | 106300 |
| 2023-08-21 | 14.88 | $15.40 | 67100 |
| 2023-08-18 | 14.79 | $15.50 | 147745 |
| 2023-08-17 | 14.67 | $15.20 | 96237 |
| 2023-08-16 | 14.57 | $15.55 | 86102 |
| 2023-08-15 | 14.43 | $15.23 | 58200 |
| 2023-08-14 | 14.32 | $15.45 | 78807 |
| 2023-08-11 | 14.18 | $15.37 | 71400 |
| 2023-08-10 | 14.03 | $15.05 | 89800 |
| 2023-08-09 | 13.91 | $15.10 | 157600 |
| 2023-08-08 | 13.77 | $14.88 | 119300 |
| 2023-08-07 | 13.65 | $14.58 | 129200 |
| 2023-08-04 | 13.55 | $13.67 | 61337 |
| 2023-08-03 | 13.54 | $13.64 | 87627 |
| 2023-08-02 | 13.53 | $13.48 | 92202 |
| 2023-08-01 | 13.53 | $13.41 | 69341 |
| 2023-07-31 | 13.55 | $13.41 | 70300 |
| 2023-07-28 | 13.57 | $13.37 | 70815 |
| 2023-07-27 | 13.59 | $13.20 | 70400 |
| 2023-07-26 | 13.64 | $13.64 | 71700 |
| 2023-07-25 | 13.64 | $13.77 | 77700 |
| 2023-07-24 | 13.63 | $13.83 | 73449 |
| 2023-07-21 | 13.61 | $13.60 | 85249 |
| 2023-07-20 | 13.61 | $13.74 | 72206 |
| 2023-07-19 | 13.61 | $13.63 | 93939 |
| 2023-07-18 | 13.61 | $13.92 | 79080 |
| 2023-07-17 | 13.59 | $13.70 | 98718 |
| 2023-07-14 | 13.59 | $13.36 | 102300 |
| 2023-07-13 | 13.63 | $13.28 | 93920 |
| 2023-07-12 | 13.68 | $13.29 | 96914 |
| 2023-07-11 | 13.73 | $13.20 | 175702 |
| 2023-07-10 | 13.79 | $13.56 | 126018 |
| 2023-07-07 | 13.83 | $13.57 | 197800 |
| 2023-07-06 | 13.86 | $13.49 | 121800 |
| 2023-07-05 | 13.91 | $13.87 | 131725 |
| 2023-07-03 | 13.91 | $14.02 | 96000 |
| 2023-06-30 | 13.91 | $14.14 | 354969 |
| 2023-06-29 | 13.89 | $14.03 | 114326 |
| 2023-06-28 | 13.88 | $13.78 | 145821 |
| 2023-06-27 | 13.90 | $13.59 | 128743 |
| 2023-06-26 | 13.95 | $13.37 | 190226 |
| 2023-06-23 | 14.02 | $13.15 | 2.8M |
| 2023-06-22 | 14.13 | $14.23 | 131700 |
| 2023-06-21 | 14.14 | $14.33 | 126424 |
| 2023-06-20 | 14.13 | $14.09 | 160100 |
| 2023-06-16 | 14.16 | $13.85 | 204100 |
| 2023-06-15 | 14.22 | $14.02 | 97600 |
| 2023-06-14 | 14.26 | $14.07 | 92619 |
| 2023-06-13 | 14.31 | $14.03 | 105200 |
| 2023-06-12 | 14.37 | $14.06 | 101800 |
| 2023-06-09 | 14.44 | $14.20 | 84620 |
| 2023-06-08 | 14.50 | $14.25 | 114866 |
| 2023-06-07 | 14.56 | $14.21 | 140400 |
| 2023-06-06 | 14.62 | $13.99 | 145400 |
| 2023-06-05 | 14.70 | $13.49 | 166703 |
| 2023-06-02 | 14.84 | $14.20 | 147715 |
| 2023-06-01 | 14.91 | $14.24 | 151326 |
| 2023-05-31 | 14.98 | $14.09 | 147110 |
| 2023-05-30 | 15.07 | $14.17 | 118000 |
| 2023-05-26 | 15.17 | $15.59 | 188212 |
| 2023-05-25 | 15.13 | $14.94 | 118500 |
| 2023-05-24 | 15.15 | $15.08 | 127123 |
| 2023-05-23 | 15.16 | $14.97 | 110251 |
| 2023-05-22 | 15.19 | $14.65 | 219333 |
| 2023-05-19 | 15.25 | $15.55 | 255600 |
| 2023-05-18 | 15.22 | $15.12 | 108719 |
| 2023-05-17 | 15.25 | $15.14 | 153000 |
| 2023-05-16 | 15.27 | $15.53 | 139400 |
| 2023-05-15 | 15.25 | $16.16 | 124543 |
| 2023-05-12 | 15.18 | $15.89 | 127800 |
| 2023-05-11 | 15.13 | $15.38 | 168600 |
| 2023-05-10 | 15.13 | $14.36 | 108495 |
| 2023-05-09 | 15.24 | $14.17 | 99041 |
| 2023-05-08 | 15.37 | $14.11 | 207200 |
| 2023-05-05 | 15.52 | $15.34 | 91800 |
| 2023-05-04 | 15.54 | $14.52 | 111800 |
| 2023-05-03 | 15.64 | $15.28 | 115646 |
| 2023-05-02 | 15.67 | $15.56 | 91400 |
| 2023-05-01 | 15.66 | $15.87 | 97700 |
| 2023-04-28 | 15.61 | $15.57 | 74912 |
| 2023-04-27 | 15.58 | $15.41 | 78747 |
| 2023-04-26 | 15.56 | $15.54 | 84936 |
| 2023-04-25 | 15.51 | $15.38 | 94322 |
| 2023-04-24 | 15.47 | $15.91 | 113000 |
| 2023-04-21 | 15.36 | $15.75 | 75200 |
| 2023-04-20 | 15.24 | $15.78 | 56400 |
| 2023-04-19 | 15.09 | $15.83 | 66514 |
| 2023-04-18 | 14.91 | $15.77 | 79700 |
| 2023-04-17 | 14.72 | $16.00 | 105830 |
| 2023-04-14 | 14.48 | $16.08 | 98015 |
| 2023-04-13 | 14.20 | $15.65 | 128120 |
| 2023-04-12 | 13.94 | $16.23 | 153963 |
| 2023-04-11 | 13.59 | $15.80 | 204646 |
| 2023-04-10 | 13.25 | $15.55 | 240311 |
| 2023-04-06 | 12.92 | $14.55 | 87600 |
| 2023-04-05 | 12.67 | $14.10 | 140423 |
| 2023-04-04 | 12.45 | $14.40 | 139214 |
| 2023-04-03 | 12.19 | $14.31 | 157179 |
| 2023-03-31 | 11.92 | $13.82 | 101000 |
| 2023-03-30 | 11.69 | $13.63 | 84648 |
| 2023-03-29 | 11.47 | $13.40 | 143017 |
| 2023-03-28 | 11.27 | $13.20 | 178800 |
| 2023-03-27 | 11.07 | $12.85 | 249900 |
| 2023-03-24 | 10.91 | $11.65 | 222925 |
| 2023-03-23 | 10.86 | $10.86 | 62003 |
| 2023-03-22 | 10.89 | $10.76 | 80000 |
| 2023-03-21 | 10.93 | $10.83 | 155800 |
| 2023-03-20 | 10.98 | $10.96 | 93400 |
| 2023-03-17 | 11.02 | $10.65 | 118538 |
| 2023-03-16 | 11.10 | $10.66 | 102314 |
| 2023-03-15 | 11.19 | $10.04 | 138000 |
| 2023-03-14 | 11.35 | $9.64 | 291001 |
| 2023-03-13 | 11.56 | $8.96 | 425100 |
| 2023-03-10 | 11.86 | $11.67 | 81700 |
| 2023-03-09 | 11.90 | $11.82 | 87417 |
| 2023-03-08 | 11.93 | $11.61 | 54800 |
| 2023-03-07 | 11.99 | $11.71 | 38000 |
| 2023-03-06 | 12.04 | $11.57 | 78200 |
| 2023-03-03 | 12.10 | $11.87 | 39805 |
| 2023-03-02 | 12.13 | $11.98 | 64403 |
| 2023-03-01 | 12.15 | $11.74 | 83800 |
| 2023-02-28 | 12.18 | $11.42 | 54532 |
| 2023-02-27 | 12.25 | $11.75 | 51600 |
| 2023-02-24 | 12.27 | $11.84 | 55340 |
| 2023-02-23 | 12.28 | $12.01 | 58700 |
| 2023-02-22 | 12.26 | $11.87 | 83027 |
| 2023-02-21 | 12.25 | $12.43 | 65900 |
| 2023-02-17 | 12.18 | $12.58 | 32206 |
| 2023-02-16 | 12.08 | $12.66 | 32600 |
| 2023-02-15 | 11.96 | $12.66 | 50900 |
| 2023-02-14 | 11.83 | $12.70 | 40136 |
| 2023-02-13 | 11.69 | $12.76 | 168177 |
| 2023-02-10 | 11.53 | $12.92 | 218640 |
| 2023-02-09 | 11.35 | $12.70 | 84651 |
| 2023-02-08 | 11.18 | $12.45 | 50100 |
| 2023-02-07 | 11.03 | $12.32 | 81806 |
| 2023-02-06 | 10.88 | $12.25 | 204012 |
| 2023-02-03 | 10.73 | $11.43 | 105500 |
| 2023-02-02 | 10.65 | $11.38 | 62848 |
| 2023-02-01 | 10.57 | $11.29 | 121300 |
| 2023-01-31 | 10.49 | $10.95 | 120100 |
| 2023-01-30 | 10.44 | $10.38 | 73628 |
| 2023-01-27 | 10.44 | $10.43 | 101806 |
| 2023-01-26 | 10.45 | $10.24 | 59625 |
| 2023-01-25 | 10.47 | $10.38 | 109300 |
| 2023-01-24 | 10.48 | $10.42 | 30902 |
| 2023-01-23 | 10.49 | $10.35 | 42000 |
| 2023-01-20 | 10.51 | $10.38 | 82500 |
| 2023-01-19 | 10.52 | $10.06 | 72300 |
| 2023-01-18 | 10.56 | $10.25 | 98500 |
| 2023-01-17 | 10.58 | $10.80 | 101600 |
| 2023-01-13 | 10.54 | $10.92 | 50204 |
| 2023-01-12 | 10.49 | $10.83 | 52947 |
| 2023-01-11 | 10.45 | $10.77 | 62900 |
| 2023-01-10 | 10.41 | $10.91 | 63459 |
| 2023-01-09 | 10.35 | $10.61 | 51134 |
| 2023-01-06 | 10.32 | $10.32 | 57200 |
| 2023-01-05 | 10.32 | $10.07 | 51845 |
| 2023-01-04 | 10.35 | $10.18 | 105933 |
| 2023-01-03 | 10.36 | $9.94 | 131018 |
| 2022-12-30 | 10.40 | $10.34 | 86300 |
| 2022-12-29 | 10.40 | $10.88 | 66761 |
| 2022-12-28 | 10.34 | $10.78 | 60503 |
| 2022-12-27 | 10.29 | $10.67 | 94636 |
| 2022-12-23 | 10.24 | $10.66 | 62346 |
| 2022-12-22 | 10.19 | $10.32 | 69541 |
| 2022-12-21 | 10.17 | $10.30 | 134700 |
| 2022-12-20 | 10.15 | $10.02 | 293144 |
| 2022-12-19 | 10.15 | $10.00 | 241300 |
| 2022-12-16 | 10.16 | $10.29 | 263727 |
| 2022-12-15 | 10.13 | $9.97 | 267587 |
| 2022-12-14 | 10.13 | $10.03 | 282707 |
| 2022-12-13 | 10.13 | $10.14 | 243594 |
| 2022-12-12 | 10.10 | $10.38 | 77034 |
| 2022-12-09 | 10.05 | $10.35 | 42900 |
| 2022-12-08 | 9.99 | $10.56 | 45000 |
| 2022-12-07 | 9.91 | $10.52 | 91618 |
| 2022-12-06 | 9.82 | $10.29 | 42140 |
| 2022-12-05 | 9.76 | $10.30 | 69800 |
| 2022-12-02 | 9.70 | $10.02 | 68637 |
| 2022-12-01 | 9.67 | $9.88 | 47127 |
| 2022-11-30 | 9.65 | $9.97 | 73500 |
| 2022-11-29 | 9.63 | $9.73 | 34100 |
| 2022-11-28 | 9.63 | $9.79 | 64568 |
| 2022-11-25 | 9.62 | $9.79 | 9316 |
| 2022-11-23 | 9.61 | $9.74 | 42900 |
| 2022-11-22 | 9.61 | $9.79 | 46400 |
| 2022-11-21 | 9.59 | $9.66 | 71300 |
| 2022-11-18 | 9.59 | $9.90 | 158804 |
| 2022-11-17 | 9.56 | $9.65 | 103212 |
| 2022-11-16 | 9.55 | $9.29 | 54416 |
| 2022-11-15 | 9.57 | $8.96 | 90512 |
| 2022-11-14 | 9.62 | $9.13 | 284844 |
| 2022-11-11 | 9.66 | $8.78 | 86500 |
| 2022-11-10 | 9.73 | $9.36 | 109800 |
| 2022-11-09 | 9.74 | $9.47 | 30713 |
| 2022-11-08 | 9.74 | $9.55 | 55200 |
| 2022-11-07 | 9.74 | $9.69 | 137522 |
| 2022-11-04 | 9.71 | $10.80 | 101500 |
| 2022-11-03 | 9.58 | $10.55 | 91941 |
| 2022-11-02 | 9.46 | $10.58 | 127227 |
| 2022-11-01 | 9.32 | $10.40 | 48900 |
| 2022-10-31 | 9.20 | $9.77 | 55346 |
| 2022-10-28 | 9.14 | $9.63 | 29311 |
| 2022-10-27 | 9.09 | $9.22 | 40500 |
| 2022-10-26 | 9.08 | $9.50 | 133600 |
| 2022-10-25 | 9.04 | $9.15 | 37039 |
| 2022-10-24 | 9.04 | $8.99 | 43000 |
| 2022-10-21 | 9.05 | $8.97 | 29748 |
| 2022-10-20 | 9.07 | $8.88 | 33500 |
| 2022-10-19 | 9.10 | $8.89 | 34801 |
| 2022-10-18 | 9.13 | $9.08 | 35649 |
| 2022-10-17 | 9.14 | $8.89 | 29819 |
| 2022-10-14 | 9.18 | $8.95 | 48445 |
| 2022-10-13 | 9.21 | $9.23 | 44200 |
| 2022-10-12 | 9.22 | $8.96 | 42808 |
| 2022-10-11 | 9.26 | $9.56 | 70732 |
| 2022-10-10 | 9.24 | $9.06 | 64340 |
| 2022-10-07 | 9.27 | $8.92 | 29016 |
| 2022-10-06 | 9.32 | $8.77 | 121300 |
| 2022-10-05 | 9.39 | $8.98 | 70837 |
| 2022-10-04 | 9.44 | $9.35 | 51906 |
| 2022-10-03 | 9.45 | $9.32 | 67842 |
| 2022-09-30 | 9.47 | $9.35 | 41100 |
| 2022-09-29 | 9.49 | $9.40 | 32701 |
| 2022-09-28 | 9.50 | $9.49 | 43647 |
| 2022-09-27 | 9.52 | $9.31 | 51031 |
| 2022-09-26 | 9.55 | $9.25 | 47064 |
| 2022-09-23 | 9.60 | $9.36 | 78900 |
| 2022-09-22 | 9.65 | $9.34 | 46136 |
| 2022-09-21 | 9.71 | $9.37 | 50300 |
| 2022-09-20 | 9.76 | $9.76 | 39900 |
| 2022-09-19 | 9.79 | $9.64 | 78500 |
| 2022-09-16 | 9.83 | $9.57 | 83439 |
| 2022-09-15 | 9.89 | $9.58 | 67468 |
| 2022-09-14 | 9.95 | $9.76 | 36200 |
| 2022-09-13 | 10.00 | $9.70 | 51831 |
| 2022-09-12 | 10.06 | $9.78 | 69540 |
| 2022-09-09 | 10.11 | $9.50 | 56700 |
| 2022-09-08 | 10.20 | $9.57 | 61800 |
| 2022-09-07 | 10.27 | $9.55 | 83300 |
| 2022-09-06 | 10.36 | $9.39 | 151300 |
| 2022-09-02 | 10.46 | $9.73 | 57100 |
| 2022-09-01 | 10.52 | $9.70 | 133146 |
| 2022-08-31 | 10.58 | $10.44 | 88286 |
| 2022-08-30 | 10.57 | $10.24 | 66100 |
| 2022-08-29 | 10.58 | $10.76 | 97800 |
| 2022-08-26 | 10.54 | $10.60 | 108105 |
| 2022-08-25 | 10.50 | $10.89 | 88600 |
| 2022-08-24 | 10.43 | $10.91 | 98900 |
| 2022-08-23 | 10.35 | $10.85 | 86100 |
| 2022-08-22 | 10.27 | $10.45 | 209100 |
| 2022-08-19 | 10.22 | $10.72 | 100462 |
| 2022-08-18 | 10.14 | $11.27 | 134512 |
| 2022-08-17 | 10.00 | $10.71 | 97557 |
| 2022-08-16 | 9.90 | $10.70 | 132000 |
| 2022-08-15 | 9.80 | $10.64 | 198416 |
| 2022-08-12 | 9.69 | $10.19 | 73600 |
| 2022-08-11 | 9.63 | $10.04 | 68746 |
| 2022-08-10 | 9.57 | $9.95 | 94500 |
| 2022-08-09 | 9.52 | $10.17 | 149232 |
| 2022-08-08 | 9.44 | $9.90 | 176884 |
| 2022-08-05 | 9.38 | $9.00 | 103000 |
| 2022-08-04 | 9.40 | $8.72 | 206512 |
| 2022-08-03 | 9.46 | $9.76 | 191244 |
| 2022-08-02 | 9.41 | $10.29 | 92000 |
| 2022-08-01 | 9.31 | $10.11 | 183426 |
| 2022-07-29 | 9.21 | $9.63 | 70700 |
| 2022-07-28 | 9.16 | $9.29 | 53400 |
| 2022-07-27 | 9.14 | $9.30 | 63500 |
| 2022-07-26 | 9.12 | $8.92 | 50137 |
| 2022-07-25 | 9.13 | $9.15 | 61300 |
| 2022-07-22 | 9.12 | $9.34 | 38501 |
| 2022-07-21 | 9.08 | $9.52 | 84214 |
| 2022-07-20 | 9.02 | $9.30 | 32811 |
| 2022-07-19 | 8.98 | $9.19 | 58717 |
| 2022-07-18 | 8.94 | $9.14 | 212412 |
| 2022-07-15 | 8.90 | $8.99 | 43980 |
| 2022-07-14 | 8.87 | $9.12 | 38300 |
| 2022-07-13 | 8.82 | $9.02 | 51946 |
| 2022-07-12 | 8.78 | $8.92 | 89500 |
| 2022-07-11 | 8.74 | $8.92 | 51927 |
| 2022-07-08 | 8.69 | $8.75 | 98703 |
| 2022-07-07 | 8.67 | $9.54 | 136600 |
| 2022-07-06 | 8.56 | $9.06 | 119813 |
| 2022-07-05 | 8.50 | $8.59 | 61032 |
| 2022-07-01 | 8.48 | $8.81 | 78619 |
| 2022-06-30 | 8.44 | $9.16 | 76200 |
| 2022-06-29 | 8.36 | $8.80 | 58242 |
| 2022-06-28 | 8.31 | $8.83 | 142700 |
| 2022-06-27 | 8.26 | $8.94 | 133348 |
| 2022-06-24 | 8.19 | $8.34 | 56700 |
| 2022-06-23 | 8.16 | $8.05 | 92910 |
| 2022-06-22 | 8.17 | $8.40 | 55700 |
| 2022-06-21 | 8.13 | $8.40 | 57222 |
| 2022-06-17 | 8.09 | $7.86 | 121500 |
| 2022-06-16 | 8.10 | $7.84 | 39419 |
| 2022-06-15 | 8.10 | $8.02 | 51700 |
| 2022-06-14 | 8.09 | $7.87 | 153312 |
| 2022-06-13 | 8.09 | $7.94 | 55855 |
| 2022-06-10 | 8.08 | $7.81 | 73021 |
| 2022-06-09 | 8.08 | $8.49 | 57100 |
| 2022-06-08 | 8.00 | $8.79 | 55446 |
| 2022-06-07 | 7.89 | $8.82 | 141435 |
| 2022-06-06 | 7.75 | $8.62 | 94200 |
| 2022-06-03 | 7.63 | $8.39 | 70103 |
| 2022-06-02 | 7.52 | $8.16 | 69214 |
| 2022-06-01 | 7.42 | $7.98 | 75000 |
| 2022-05-31 | 7.34 | $8.23 | 87600 |
| 2022-05-27 | 7.22 | $7.96 | 69600 |
| 2022-05-26 | 7.11 | $7.46 | 71225 |
| 2022-05-25 | 7.06 | $7.30 | 64305 |
| 2022-05-24 | 7.01 | $7.28 | 65411 |
| 2022-05-23 | 6.96 | $7.30 | 54400 |
| 2022-05-20 | 6.91 | $7.20 | 41600 |
| 2022-05-19 | 6.87 | $7.20 | 73432 |
| 2022-05-18 | 6.83 | $7.45 | 88800 |
| 2022-05-17 | 6.75 | $7.45 | 81822 |
| 2022-05-16 | 6.68 | $7.49 | 311627 |
| 2022-05-13 | 6.60 | $7.48 | 677808 |
| 2022-05-12 | 6.51 | $6.72 | 83200 |
| 2022-05-11 | 6.49 | $6.48 | 77200 |
| 2022-05-10 | 6.50 | $6.28 | 42400 |
| 2022-05-09 | 6.53 | $6.28 | 113500 |
| 2022-05-06 | 6.56 | $6.35 | 32231 |
| 2022-05-05 | 6.59 | $6.47 | 29600 |
| 2022-05-04 | 6.61 | $6.53 | 50300 |
| 2022-05-03 | 6.62 | $6.40 | 23400 |
| 2022-05-02 | 6.65 | $6.30 | 49400 |
| 2022-04-29 | 6.69 | $6.49 | 23800 |
| 2022-04-28 | 6.71 | $6.61 | 40500 |
| 2022-04-27 | 6.72 | $6.55 | 17400 |
| 2022-04-26 | 6.73 | $6.76 | 43242 |
| 2022-04-25 | 6.73 | $6.74 | 43900 |
| 2022-04-22 | 6.73 | $6.86 | 38700 |
| 2022-04-21 | 6.72 | $6.95 | 72900 |
| 2022-04-20 | 6.70 | $6.99 | 34800 |
| 2022-04-19 | 6.68 | $6.54 | 13525 |
| 2022-04-18 | 6.70 | $6.50 | 25119 |
| 2022-04-14 | 6.72 | $6.52 | 16200 |
| 2022-04-13 | 6.74 | $6.60 | 13000 |
| 2022-04-12 | 6.75 | $6.69 | 16400 |
| 2022-04-11 | 6.76 | $6.66 | 30300 |
| 2022-04-08 | 6.77 | $6.74 | 19205 |
| 2022-04-07 | 6.77 | $6.78 | 28700 |
| 2022-04-06 | 6.76 | $6.81 | 36016 |
| 2022-04-05 | 6.75 | $6.77 | 12642 |
| 2022-04-04 | 6.75 | $6.69 | 20139 |
| 2022-04-01 | 6.74 | $6.75 | 20114 |
| 2022-03-31 | 6.73 | $6.75 | 15000 |
| 2022-03-30 | 6.71 | $6.79 | 13300 |
| 2022-03-29 | 6.69 | $6.82 | 17900 |
| 2022-03-28 | 6.66 | $6.96 | 16618 |
| 2022-03-25 | 6.61 | $6.94 | 22000 |
| 2022-03-24 | 6.56 | $6.75 | 31729 |
| 2022-03-23 | 6.52 | $6.67 | 9245 |
| 2022-03-22 | 6.49 | $6.69 | 18700 |
| 2022-03-21 | 6.45 | $6.54 | 18700 |
| 2022-03-18 | 6.43 | $6.60 | 22400 |
| 2022-03-17 | 6.39 | $6.72 | 33700 |
| 2022-03-16 | 6.35 | $6.70 | 19197 |
| 2022-03-15 | 6.30 | $6.87 | 39900 |
| 2022-03-14 | 6.23 | $6.67 | 37700 |
| 2022-03-11 | 6.18 | $6.66 | 26000 |
| 2022-03-10 | 6.13 | $6.88 | 153238 |
| 2022-03-09 | 6.05 | $6.08 | 34500 |
| 2022-03-08 | 6.05 | $6.16 | 36200 |
| 2022-03-07 | 6.03 | $6.01 | 39337 |
| 2022-03-04 | 6.02 | $6.04 | 13809 |
| 2022-03-03 | 6.01 | $6.04 | 5529 |
| 2022-03-02 | 5.99 | $5.93 | 30819 |
| 2022-03-01 | 5.97 | $5.91 | 20800 |
| 2022-02-28 | 5.96 | $6.16 | 24028 |
| 2022-02-25 | 5.91 | $6.01 | 10700 |
| 2022-02-24 | 5.88 | $5.93 | 19800 |
| 2022-02-23 | 5.85 | $6.12 | 12836 |
| 2022-02-22 | 5.79 | $6.04 | 46835 |
| 2022-02-18 | 5.74 | $6.03 | 34345 |
| 2022-02-17 | 5.68 | $6.10 | 19744 |
| 2022-02-16 | 5.62 | $6.21 | 11105 |
| 2022-02-15 | 5.53 | $6.22 | 24600 |
| 2022-02-14 | 5.45 | $6.06 | 23718 |
| 2022-02-11 | 5.37 | $6.18 | 33800 |
| 2022-02-10 | 5.28 | $6.15 | 39300 |
| 2022-02-09 | 5.19 | $6.00 | 119240 |
| 2022-02-08 | 5.11 | $5.29 | 30735 |
| 2022-02-07 | 5.10 | $5.12 | 27600 |
| 2022-02-04 | 5.11 | $5.01 | 10517 |
| 2022-02-03 | 5.13 | $5.07 | 25200 |
| 2022-02-02 | 5.14 | $5.09 | 31004 |
| 2022-02-01 | 5.16 | $5.06 | 10114 |
| 2022-01-31 | 5.18 | $5.03 | 21700 |
| 2022-01-28 | 5.20 | $5.02 | 14831 |
| 2022-01-27 | 5.23 | $5.01 | 16339 |
| 2022-01-26 | 5.27 | $5.01 | 24612 |
| 2022-01-25 | 5.30 | $5.00 | 25332 |
| 2022-01-24 | 5.34 | $5.06 | 30521 |
| 2022-01-21 | 5.37 | $5.16 | 48800 |
| 2022-01-20 | 5.39 | $5.28 | 12315 |
| 2022-01-19 | 5.40 | $5.34 | 59000 |
| 2022-01-18 | 5.41 | $5.35 | 22316 |
| 2022-01-14 | 5.42 | $5.31 | 14406 |
| 2022-01-13 | 5.44 | $5.40 | 27700 |
| 2022-01-12 | 5.44 | $5.35 | 11519 |
| 2022-01-11 | 5.45 | $5.34 | 21643 |
| 2022-01-10 | 5.46 | $5.40 | 37906 |
| 2022-01-07 | 5.46 | $5.38 | 7500 |
| 2022-01-06 | 5.46 | $5.42 | 37436 |
| 2022-01-05 | 5.46 | $5.54 | 16414 |
| 2022-01-04 | 5.45 | $5.53 | 7800 |
| 2022-01-03 | 5.44 | $5.63 | 14800 |
| 2021-12-31 | 5.42 | $5.57 | 18300 |
| 2021-12-30 | 5.40 | $5.53 | 45638 |
| 2021-12-29 | 5.38 | $5.34 | 84400 |
| 2021-12-28 | 5.38 | $5.41 | 17308 |
| 2021-12-27 | 5.38 | $5.27 | 138200 |
| 2021-12-23 | 5.38 | $5.37 | 16200 |
| 2021-12-22 | 5.37 | $5.36 | 29300 |
| 2021-12-21 | 5.36 | $5.53 | 81939 |
| 2021-12-20 | 5.34 | $5.59 | 52702 |
| 2021-12-17 | 5.30 | $5.72 | 70845 |
| 2021-12-16 | 5.25 | $5.40 | 277900 |
| 2021-12-15 | 5.22 | $5.20 | 128309 |
| 2021-12-14 | 5.22 | $5.19 | 411618 |
| 2021-12-13 | 5.21 | $5.23 | 48800 |
| 2021-12-10 | 5.20 | $5.23 | 35700 |
| 2021-12-09 | 5.19 | $5.50 | 39500 |
| 2021-12-08 | 5.16 | $5.52 | 57227 |
| 2021-12-07 | 5.12 | $5.51 | 133426 |
| 2021-12-06 | 5.08 | $5.20 | 57324 |
| 2021-12-03 | 5.07 | $5.15 | 20824 |
| 2021-12-02 | 5.07 | $5.13 | 28100 |
| 2021-12-01 | 5.08 | $5.10 | 38312 |
| 2021-11-30 | 5.08 | $5.15 | 104600 |
| 2021-11-29 | 5.08 | $5.10 | 23800 |
| 2021-11-26 | 5.08 | $4.97 | 16800 |
| 2021-11-24 | 5.09 | $5.08 | 16200 |
| 2021-11-23 | 5.10 | $5.10 | 176237 |
| 2021-11-22 | 5.11 | $4.86 | 78134 |
| 2021-11-19 | 5.14 | $4.74 | 22200 |
| 2021-11-18 | 5.19 | $4.95 | 66700 |
| 2021-11-17 | 5.23 | $4.75 | 50900 |
| 2021-11-16 | 5.29 | $5.06 | 41867 |
| 2021-11-15 | 5.32 | $5.32 | 32400 |
| 2021-11-12 | 5.33 | $5.28 | 19424 |
| 2021-11-11 | 5.35 | $5.33 | 12300 |
| 2021-11-10 | 5.37 | $5.25 | 31700 |
| 2021-11-09 | 5.40 | $5.36 | 18900 |
| 2021-11-08 | 5.43 | $5.39 | 42500 |
| 2021-11-05 | 5.47 | $5.52 | 27829 |
| 2021-11-04 | 5.49 | $5.62 | 99936 |
| 2021-11-03 | 5.51 | $4.97 | 49716 |
| 2021-11-02 | 5.60 | $5.01 | 47779 |
| 2021-11-01 | 5.69 | $4.93 | 129153 |
| 2021-10-29 | 5.80 | $4.95 | 105700 |
| 2021-10-28 | 5.92 | $5.08 | 178821 |
| 2021-10-27 | 6.02 | $5.54 | 48549 |
| 2021-10-26 | 6.09 | $5.61 | 215300 |
| 2021-10-25 | 6.16 | $5.74 | 64546 |
| 2021-10-22 | 6.22 | $5.82 | 31338 |
| 2021-10-21 | 6.28 | $5.82 | 62534 |
| 2021-10-20 | 6.34 | $5.89 | 10500 |
| 2021-10-19 | 6.39 | $5.84 | 41323 |
| 2021-10-18 | 6.46 | $5.82 | 110438 |
| 2021-10-15 | 6.53 | $5.99 | 201088 |
| 2021-10-14 | 6.58 | $6.55 | 9132 |
| 2021-10-13 | 6.58 | $6.53 | 27020 |
| 2021-10-12 | 6.58 | $6.60 | 8900 |
| 2021-10-11 | 6.58 | $6.66 | 33600 |
| 2021-10-08 | 6.57 | $6.67 | 26405 |
| 2021-10-07 | 6.56 | $6.59 | 15309 |
| 2021-10-06 | 6.55 | $6.56 | 11200 |
| 2021-10-05 | 6.55 | $6.56 | 28000 |
| 2021-10-04 | 6.55 | $6.58 | 9400 |
| 2021-10-01 | 6.54 | $6.45 | 48703 |
| 2021-09-30 | 6.55 | $6.53 | 35127 |
| 2021-09-29 | 6.56 | $6.54 | 30037 |
| 2021-09-28 | 6.56 | $6.68 | 40500 |
| 2021-09-27 | 6.55 | $6.87 | 55815 |
| 2021-09-24 | 6.52 | $6.57 | 11937 |
| 2021-09-23 | 6.52 | $6.52 | 41205 |
| 2021-09-22 | 6.52 | $6.45 | 29533 |
| 2021-09-21 | 6.53 | $6.39 | 17500 |
| 2021-09-20 | 6.54 | $6.39 | 33639 |
| 2021-09-17 | 6.55 | $6.56 | 70044 |
| 2021-09-16 | 6.54 | $6.51 | 21244 |
| 2021-09-15 | 6.54 | $6.50 | 37400 |
| 2021-09-14 | 6.53 | $6.51 | 28408 |
| 2021-09-13 | 6.53 | $6.55 | 32300 |
| 2021-09-10 | 6.51 | $6.54 | 53135 |
| 2021-09-09 | 6.50 | $6.53 | 46602 |
| 2021-09-08 | 6.48 | $6.55 | 40300 |
| 2021-09-07 | 6.46 | $6.55 | 43900 |
| 2021-09-03 | 6.44 | $6.62 | 26444 |
| 2021-09-02 | 6.41 | $6.67 | 24019 |
| 2021-09-01 | 6.37 | $6.67 | 25600 |
| 2021-08-31 | 6.33 | $6.76 | 31000 |
| 2021-08-30 | 6.27 | $6.69 | 35708 |
| 2021-08-27 | 6.22 | $6.59 | 76141 |
| 2021-08-26 | 6.18 | $6.56 | 108700 |
| 2021-08-25 | 6.13 | $6.41 | 79500 |
| 2021-08-24 | 6.09 | $6.20 | 35339 |
| 2021-08-23 | 6.08 | $6.05 | 34518 |
| 2021-08-20 | 6.08 | $6.10 | 50208 |
| 2021-08-19 | 6.07 | $5.90 | 70200 |
| 2021-08-18 | 6.08 | $6.14 | 68320 |
| 2021-08-17 | 6.07 | $6.34 | 92418 |
| 2021-08-16 | 6.04 | $6.29 | 123800 |
| 2021-08-13 | 6.00 | $6.17 | 49400 |
| 2021-08-12 | 5.98 | $6.06 | 44200 |
| 2021-08-11 | 5.97 | $6.07 | 18446 |
| 2021-08-10 | 5.95 | $5.98 | 28200 |
| 2021-08-09 | 5.94 | $6.10 | 48400 |
| 2021-08-06 | 5.92 | $6.03 | 42500 |
| 2021-08-05 | 5.90 | $6.15 | 125208 |
| 2021-08-04 | 5.88 | $5.94 | 42200 |
| 2021-08-03 | 5.87 | $5.82 | 30100 |
| 2021-08-02 | 5.87 | $5.83 | 53300 |
| 2021-07-30 | 5.88 | $5.89 | 36800 |
| 2021-07-29 | 5.88 | $5.93 | 51127 |
| 2021-07-28 | 5.88 | $5.94 | 41046 |
| 2021-07-27 | 5.88 | $5.94 | 53532 |
| 2021-07-26 | 5.88 | $6.01 | 32000 |
| 2021-07-23 | 5.88 | $6.03 | 46129 |
| 2021-07-22 | 5.87 | $5.93 | 52124 |
| 2021-07-21 | 5.87 | $5.94 | 66732 |
| 2021-07-20 | 5.87 | $5.64 | 76927 |
| 2021-07-19 | 5.90 | $5.65 | 176700 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
14.21
2026-07-16
Close Price
$14.25
Vol: 26274
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.86
Average
13.52
Maximum
29.69
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.21 | $14.25 | 26274 |
| 2026-07-15 | 14.20 | $14.18 | 76300 |
| 2026-07-14 | 14.20 | $14.03 | 55700 |
| 2026-07-13 | 14.23 | $14.04 | 76000 |
| 2026-07-10 | 14.26 | $14.08 | 92200 |
| 2026-07-09 | 14.29 | $13.77 | 264900 |
| 2026-07-08 | 14.39 | $14.05 | 54807 |
| 2026-07-07 | 14.45 | $14.27 | 77800 |
| 2026-07-06 | 14.47 | $14.47 | 55011 |
| 2026-07-02 | 14.45 | $14.62 | 58592 |
| 2026-07-01 | 14.39 | $14.58 | 61545 |
| 2026-06-30 | 14.33 | $14.45 | 54000 |
| 2026-06-29 | 14.29 | $14.48 | 89400 |
| 2026-06-26 | 14.24 | $14.59 | 345800 |
| 2026-06-25 | 14.15 | $14.15 | 70900 |
| 2026-06-24 | 14.14 | $14.63 | 111044 |
| 2026-06-23 | 14.02 | $14.23 | 55000 |
| 2026-06-22 | 13.98 | $14.00 | 87563 |
| 2026-06-18 | 13.97 | $13.98 | 182400 |
| 2026-06-17 | 13.96 | $13.84 | 144100 |
| 2026-06-16 | 13.99 | $13.90 | 104800 |
| 2026-06-15 | 14.00 | $13.91 | 102600 |
| 2026-06-12 | 14.02 | $14.09 | 39728 |
| 2026-06-11 | 14.00 | $14.06 | 118200 |
| 2026-06-10 | 13.98 | $14.21 | 65700 |
| 2026-06-09 | 13.93 | $14.20 | 56118 |
| 2026-06-08 | 13.87 | $14.10 | 68000 |
| 2026-06-05 | 13.83 | $13.96 | 58700 |
| 2026-06-04 | 13.81 | $13.82 | 59933 |
| 2026-06-03 | 13.81 | $13.48 | 105815 |
| 2026-06-02 | 13.88 | $14.04 | 86413 |
| 2026-06-01 | 13.85 | $13.76 | 83626 |
| 2026-05-29 | 13.87 | $13.88 | 115500 |
| 2026-05-28 | 13.88 | $14.13 | 54501 |
| 2026-05-27 | 13.83 | $14.03 | 115124 |
| 2026-05-26 | 13.79 | $13.90 | 53634 |
| 2026-05-22 | 13.77 | $13.93 | 43650 |
| 2026-05-21 | 13.75 | $13.86 | 56935 |
| 2026-05-20 | 13.74 | $13.60 | 104748 |
| 2026-05-19 | 13.78 | $13.65 | 67100 |
| 2026-05-18 | 13.81 | $13.54 | 104700 |
| 2026-05-15 | 13.88 | $13.36 | 101662 |
| 2026-05-14 | 14.00 | $13.05 | 195000 |
| 2026-05-13 | 14.20 | $13.96 | 61100 |
| 2026-05-12 | 14.24 | $14.17 | 54000 |
| 2026-05-11 | 14.24 | $14.33 | 58300 |
| 2026-05-08 | 14.20 | $14.44 | 34004 |
| 2026-05-07 | 14.14 | $14.68 | 41826 |
| 2026-05-06 | 14.02 | $14.28 | 42400 |
| 2026-05-05 | 13.96 | $14.34 | 45200 |
| 2026-05-04 | 13.88 | $14.17 | 61909 |
| 2026-05-01 | 13.82 | $14.26 | 74600 |
| 2026-04-30 | 13.74 | $13.97 | 57300 |
| 2026-04-29 | 13.70 | $13.68 | 57533 |
| 2026-04-28 | 13.72 | $14.09 | 32046 |
| 2026-04-27 | 13.65 | $13.79 | 39700 |
| 2026-04-24 | 13.64 | $13.82 | 27500 |
| 2026-04-23 | 13.62 | $13.68 | 24229 |
| 2026-04-22 | 13.63 | $13.59 | 59600 |
| 2026-04-21 | 13.66 | $13.22 | 74000 |
| 2026-04-20 | 13.78 | $13.25 | 47428 |
| 2026-04-17 | 13.91 | $13.82 | 100100 |
| 2026-04-16 | 13.94 | $13.62 | 44427 |
| 2026-04-15 | 14.01 | $13.76 | 45300 |
| 2026-04-14 | 14.07 | $13.85 | 39545 |
| 2026-04-13 | 14.12 | $13.83 | 55200 |
| 2026-04-10 | 14.18 | $14.39 | 33300 |
| 2026-04-09 | 14.14 | $14.53 | 51218 |
| 2026-04-08 | 14.06 | $14.43 | 59748 |
| 2026-04-07 | 13.98 | $14.07 | 47600 |
| 2026-04-06 | 13.97 | $14.03 | 40000 |
| 2026-04-02 | 13.97 | $14.13 | 45109 |
| 2026-04-01 | 13.95 | $14.04 | 45527 |
| 2026-03-31 | 13.94 | $14.14 | 59500 |
| 2026-03-30 | 13.91 | $13.96 | 56500 |
| 2026-03-27 | 13.91 | $13.77 | 46400 |
| 2026-03-26 | 13.96 | $13.85 | 43200 |
| 2026-03-25 | 14.00 | $13.95 | 44800 |
| 2026-03-24 | 14.02 | $13.77 | 63042 |
| 2026-03-23 | 14.09 | $14.23 | 89906 |
| 2026-03-20 | 14.07 | $13.53 | 185801 |
| 2026-03-19 | 14.19 | $13.86 | 66263 |
| 2026-03-18 | 14.27 | $13.69 | 60747 |
| 2026-03-17 | 14.39 | $14.21 | 72100 |
| 2026-03-16 | 14.43 | $14.54 | 45200 |
| 2026-03-13 | 14.40 | $14.39 | 59900 |
| 2026-03-12 | 14.39 | $14.31 | 49900 |
| 2026-03-11 | 14.40 | $14.03 | 35426 |
| 2026-03-10 | 14.48 | $14.44 | 50692 |
| 2026-03-09 | 14.47 | $14.33 | 68800 |
| 2026-03-06 | 14.49 | $14.27 | 70812 |
| 2026-03-05 | 14.53 | $14.36 | 48500 |
| 2026-03-04 | 14.55 | $14.75 | 54641 |
| 2026-03-03 | 14.49 | $14.58 | 55828 |
| 2026-03-02 | 14.45 | $14.69 | 67400 |
| 2026-02-27 | 14.39 | $14.53 | 71800 |
| 2026-02-26 | 14.35 | $14.60 | 45200 |
| 2026-02-25 | 14.29 | $14.51 | 48500 |
| 2026-02-24 | 14.23 | $14.28 | 46200 |
| 2026-02-23 | 14.22 | $14.06 | 59600 |
| 2026-02-20 | 14.25 | $14.21 | 47100 |
| 2026-02-19 | 14.25 | $14.22 | 85906 |
| 2026-02-18 | 14.25 | $14.26 | 61425 |
| 2026-02-17 | 14.24 | $14.74 | 63500 |
| 2026-02-13 | 14.13 | $14.60 | 38414 |
| 2026-02-12 | 14.03 | $14.12 | 58800 |
| 2026-02-11 | 14.02 | $13.92 | 64221 |
| 2026-02-10 | 14.05 | $14.24 | 62400 |
| 2026-02-09 | 14.01 | $14.22 | 34800 |
| 2026-02-06 | 13.98 | $14.15 | 63700 |
| 2026-02-05 | 13.95 | $13.93 | 78902 |
| 2026-02-04 | 13.96 | $14.03 | 77700 |
| 2026-02-03 | 13.96 | $13.99 | 75526 |
| 2026-02-02 | 13.96 | $13.70 | 67700 |
| 2026-01-30 | 14.03 | $13.77 | 96008 |
| 2026-01-29 | 14.10 | $13.82 | 64233 |
| 2026-01-28 | 14.16 | $13.69 | 69400 |
| 2026-01-27 | 14.26 | $14.25 | 57130 |
| 2026-01-26 | 14.26 | $14.07 | 79000 |
| 2026-01-23 | 14.30 | $13.98 | 43900 |
| 2026-01-22 | 14.36 | $14.50 | 52300 |
| 2026-01-21 | 14.32 | $14.51 | 72700 |
| 2026-01-20 | 14.28 | $14.16 | 43200 |
| 2026-01-16 | 14.30 | $14.53 | 88700 |
| 2026-01-15 | 14.25 | $14.70 | 40500 |
| 2026-01-14 | 14.15 | $14.48 | 62244 |
| 2026-01-13 | 14.08 | $14.29 | 55815 |
| 2026-01-12 | 14.04 | $14.51 | 68501 |
| 2026-01-09 | 13.95 | $14.25 | 80118 |
| 2026-01-08 | 13.90 | $14.18 | 87400 |
| 2026-01-07 | 13.86 | $14.08 | 69200 |
| 2026-01-06 | 13.83 | $13.96 | 86827 |
| 2026-01-05 | 13.83 | $14.04 | 110148 |
| 2026-01-02 | 13.80 | $13.68 | 100400 |
| 2025-12-31 | 13.86 | $13.78 | 77700 |
| 2025-12-30 | 13.90 | $13.98 | 93936 |
| 2025-12-29 | 13.90 | $13.85 | 135024 |
| 2025-12-26 | 13.94 | $13.87 | 64400 |
| 2025-12-24 | 13.98 | $13.86 | 34800 |
| 2025-12-23 | 14.02 | $13.87 | 74742 |
| 2025-12-22 | 14.08 | $14.28 | 92100 |
| 2025-12-19 | 14.06 | $14.10 | 262700 |
| 2025-12-18 | 14.07 | $14.40 | 172249 |
| 2025-12-17 | 14.02 | $13.81 | 160800 |
| 2025-12-16 | 14.09 | $14.43 | 122800 |
| 2025-12-15 | 14.05 | $14.42 | 107700 |
| 2025-12-12 | 14.00 | $14.08 | 86512 |
| 2025-12-11 | 14.01 | $14.20 | 96745 |
| 2025-12-10 | 14.00 | $13.93 | 106645 |
| 2025-12-09 | 14.05 | $14.08 | 78627 |
| 2025-12-08 | 14.08 | $13.72 | 187920 |
| 2025-12-05 | 14.19 | $14.16 | 95600 |
| 2025-12-04 | 14.23 | $14.45 | 74900 |
| 2025-12-03 | 14.21 | $14.40 | 82300 |
| 2025-12-02 | 14.21 | $14.22 | 106101 |
| 2025-12-01 | 14.24 | $14.11 | 210300 |
| 2025-11-28 | 14.30 | $14.48 | 104110 |
| 2025-11-26 | 14.30 | $14.33 | 70402 |
| 2025-11-25 | 14.33 | $14.34 | 144000 |
| 2025-11-24 | 14.36 | $14.39 | 85033 |
| 2025-11-21 | 14.39 | $14.34 | 107900 |
| 2025-11-20 | 14.44 | $14.11 | 130030 |
| 2025-11-19 | 14.54 | $14.16 | 190524 |
| 2025-11-18 | 14.65 | $14.64 | 119942 |
| 2025-11-17 | 14.68 | $14.57 | 107800 |
| 2025-11-14 | 14.74 | $14.60 | 100400 |
| 2025-11-13 | 14.79 | $14.68 | 145404 |
| 2025-11-12 | 14.84 | $14.82 | 108607 |
| 2025-11-11 | 14.87 | $14.93 | 68505 |
| 2025-11-10 | 14.88 | $14.93 | 85000 |
| 2025-11-07 | 14.89 | $14.85 | 112310 |
| 2025-11-06 | 14.93 | $14.67 | 71700 |
| 2025-11-05 | 15.00 | $15.04 | 120200 |
| 2025-11-04 | 15.02 | $14.74 | 204825 |
| 2025-11-03 | 15.10 | $14.80 | 250223 |
| 2025-10-31 | 15.18 | $15.05 | 116800 |
| 2025-10-30 | 15.22 | $14.74 | 102348 |
| 2025-10-29 | 15.34 | $14.89 | 73289 |
| 2025-10-28 | 15.44 | $15.32 | 72300 |
| 2025-10-27 | 15.47 | $15.28 | 60800 |
| 2025-10-24 | 15.52 | $15.53 | 72200 |
| 2025-10-23 | 15.51 | $15.47 | 114316 |
| 2025-10-22 | 15.52 | $15.45 | 86500 |
| 2025-10-21 | 15.54 | $15.63 | 115545 |
| 2025-10-20 | 15.52 | $15.81 | 92500 |
| 2025-10-17 | 15.46 | $15.48 | 78776 |
| 2025-10-16 | 15.46 | $15.53 | 133100 |
| 2025-10-15 | 15.45 | $16.11 | 105300 |
| 2025-10-14 | 15.31 | $15.80 | 120636 |
| 2025-10-13 | 15.22 | $15.56 | 89519 |
| 2025-10-10 | 15.17 | $15.26 | 91021 |
| 2025-10-09 | 15.17 | $15.64 | 73700 |
| 2025-10-08 | 15.09 | $15.73 | 85217 |
| 2025-10-07 | 14.98 | $15.48 | 130647 |
| 2025-10-06 | 14.91 | $15.41 | 96600 |
| 2025-10-03 | 14.84 | $15.33 | 94806 |
| 2025-10-02 | 14.79 | $15.00 | 118618 |
| 2025-10-01 | 14.79 | $14.98 | 123200 |
| 2025-09-30 | 14.80 | $14.95 | 163921 |
| 2025-09-29 | 14.83 | $15.15 | 138300 |
| 2025-09-26 | 14.82 | $15.35 | 110000 |
| 2025-09-25 | 14.77 | $15.23 | 122029 |
| 2025-09-24 | 14.73 | $15.58 | 172922 |
| 2025-09-23 | 14.63 | $15.21 | 213544 |
| 2025-09-22 | 14.59 | $16.02 | 590110 |
| 2025-09-19 | 14.37 | $14.86 | 293613 |
| 2025-09-18 | 14.37 | $15.18 | 104442 |
| 2025-09-17 | 14.31 | $14.89 | 109636 |
| 2025-09-16 | 14.31 | $14.79 | 119935 |
| 2025-09-15 | 14.33 | $14.90 | 118259 |
| 2025-09-12 | 14.34 | $15.12 | 145100 |
| 2025-09-11 | 14.31 | $15.25 | 181900 |
| 2025-09-10 | 14.25 | $14.96 | 115745 |
| 2025-09-09 | 14.26 | $14.88 | 159609 |
| 2025-09-08 | 14.29 | $14.83 | 137000 |
| 2025-09-05 | 14.34 | $15.12 | 113834 |
| 2025-09-04 | 14.36 | $15.05 | 173730 |
| 2025-09-03 | 14.39 | $14.89 | 216600 |
| 2025-09-02 | 14.48 | $15.17 | 212300 |
| 2025-08-29 | 14.53 | $15.30 | 150700 |
| 2025-08-28 | 14.58 | $15.08 | 168000 |
| 2025-08-27 | 14.69 | $15.12 | 163200 |
| 2025-08-26 | 14.81 | $15.35 | 162941 |
| 2025-08-25 | 14.92 | $15.26 | 170427 |
| 2025-08-22 | 15.08 | $15.70 | 186414 |
| 2025-08-21 | 15.19 | $15.25 | 189531 |
| 2025-08-20 | 15.41 | $15.58 | 171936 |
| 2025-08-19 | 15.62 | $15.48 | 210022 |
| 2025-08-18 | 15.89 | $15.39 | 220837 |
| 2025-08-15 | 16.24 | $15.46 | 445500 |
| 2025-08-14 | 16.64 | $15.83 | 292713 |
| 2025-08-13 | 17.04 | $16.09 | 287600 |
| 2025-08-12 | 17.45 | $16.00 | 353901 |
| 2025-08-11 | 17.97 | $16.29 | 296905 |
| 2025-08-08 | 18.51 | $16.17 | 297800 |
| 2025-08-07 | 19.18 | $16.09 | 419529 |
| 2025-08-06 | 19.97 | $19.94 | 135600 |
| 2025-08-05 | 20.09 | $20.43 | 167531 |
| 2025-08-04 | 20.13 | $20.70 | 125540 |
| 2025-08-01 | 20.13 | $20.19 | 173700 |
| 2025-07-31 | 20.24 | $20.32 | 142247 |
| 2025-07-30 | 20.35 | $20.14 | 129413 |
| 2025-07-29 | 20.52 | $20.17 | 112300 |
| 2025-07-28 | 20.71 | $20.08 | 170700 |
| 2025-07-25 | 20.96 | $19.87 | 102700 |
| 2025-07-24 | 21.30 | $20.29 | 123100 |
| 2025-07-23 | 21.61 | $20.65 | 133500 |
| 2025-07-22 | 21.90 | $20.70 | 176400 |
| 2025-07-21 | 22.23 | $21.08 | 141900 |
| 2025-07-18 | 22.54 | $20.51 | 171607 |
| 2025-07-17 | 23.02 | $20.33 | 182316 |
| 2025-07-16 | 23.61 | $21.55 | 227903 |
| 2025-07-15 | 24.04 | $21.51 | 225548 |
| 2025-07-14 | 24.55 | $22.04 | 224416 |
| 2025-07-11 | 25.03 | $21.75 | 251554 |
| 2025-07-10 | 25.64 | $22.80 | 217029 |
| 2025-07-09 | 26.12 | $23.37 | 207627 |
| 2025-07-08 | 26.55 | $23.50 | 267600 |
| 2025-07-07 | 27.01 | $24.99 | 206600 |
| 2025-07-03 | 27.23 | $25.04 | 151800 |
| 2025-07-02 | 27.45 | $24.65 | 279400 |
| 2025-07-01 | 27.78 | $26.77 | 246100 |
| 2025-06-30 | 27.71 | $26.88 | 442900 |
| 2025-06-27 | 27.58 | $27.78 | 1.5M |
| 2025-06-26 | 27.23 | $26.97 | 296941 |
| 2025-06-25 | 26.97 | $27.87 | 239012 |
| 2025-06-24 | 26.47 | $27.26 | 272974 |
| 2025-06-23 | 26.01 | $26.78 | 294628 |
| 2025-06-20 | 25.55 | $25.98 | 335600 |
| 2025-06-18 | 25.18 | $25.43 | 206059 |
| 2025-06-17 | 24.85 | $25.19 | 269101 |
| 2025-06-16 | 24.50 | $25.43 | 304300 |
| 2025-06-13 | 24.03 | $24.91 | 230437 |
| 2025-06-12 | 23.58 | $24.42 | 176816 |
| 2025-06-11 | 23.15 | $23.96 | 214800 |
| 2025-06-10 | 22.74 | $22.97 | 182934 |
| 2025-06-09 | 22.45 | $22.72 | 174300 |
| 2025-06-06 | 22.17 | $22.91 | 127343 |
| 2025-06-05 | 21.78 | $22.69 | 206500 |
| 2025-06-04 | 21.37 | $21.83 | 195052 |
| 2025-06-03 | 21.06 | $21.67 | 254570 |
| 2025-06-02 | 20.73 | $21.39 | 285213 |
| 2025-05-30 | 20.39 | $21.14 | 265700 |
| 2025-05-29 | 20.04 | $20.80 | 156243 |
| 2025-05-28 | 19.70 | $20.23 | 169700 |
| 2025-05-27 | 19.42 | $21.00 | 292700 |
| 2025-05-23 | 18.91 | $19.66 | 166700 |
| 2025-05-22 | 18.61 | $19.23 | 127400 |
| 2025-05-21 | 18.33 | $19.29 | 158100 |
| 2025-05-20 | 17.99 | $19.43 | 160700 |
| 2025-05-19 | 17.57 | $19.23 | 121612 |
| 2025-05-16 | 17.11 | $18.34 | 153888 |
| 2025-05-15 | 16.76 | $17.81 | 108602 |
| 2025-05-14 | 16.46 | $17.46 | 136444 |
| 2025-05-13 | 16.18 | $17.04 | 124400 |
| 2025-05-12 | 15.94 | $16.58 | 80737 |
| 2025-05-09 | 15.76 | $16.59 | 92000 |
| 2025-05-08 | 15.55 | $16.15 | 63203 |
| 2025-05-07 | 15.40 | $15.99 | 53914 |
| 2025-05-06 | 15.25 | $15.71 | 62300 |
| 2025-05-05 | 15.14 | $15.28 | 32100 |
| 2025-05-02 | 15.10 | $15.39 | 36230 |
| 2025-05-01 | 15.03 | $14.96 | 57000 |
| 2025-04-30 | 15.03 | $14.77 | 64400 |
| 2025-04-29 | 15.08 | $15.08 | 48815 |
| 2025-04-28 | 15.07 | $14.88 | 29300 |
| 2025-04-25 | 15.11 | $14.91 | 18517 |
| 2025-04-24 | 15.13 | $15.07 | 49725 |
| 2025-04-23 | 15.13 | $15.22 | 44400 |
| 2025-04-22 | 15.10 | $15.27 | 44200 |
| 2025-04-21 | 15.05 | $14.84 | 39441 |
| 2025-04-17 | 15.09 | $15.03 | 81732 |
| 2025-04-16 | 15.08 | $15.09 | 41800 |
| 2025-04-15 | 15.07 | $15.12 | 46300 |
| 2025-04-14 | 15.04 | $15.10 | 42106 |
| 2025-04-11 | 15.02 | $14.88 | 39443 |
| 2025-04-10 | 15.03 | $14.83 | 50403 |
| 2025-04-09 | 15.06 | $15.03 | 75432 |
| 2025-04-08 | 15.05 | $14.61 | 84700 |
| 2025-04-07 | 15.13 | $14.65 | 64400 |
| 2025-04-04 | 15.20 | $14.97 | 97413 |
| 2025-04-03 | 15.22 | $15.38 | 62400 |
| 2025-04-02 | 15.16 | $15.29 | 47000 |
| 2025-04-01 | 15.11 | $15.83 | 84330 |
| 2025-03-31 | 14.93 | $15.05 | 89300 |
| 2025-03-28 | 14.88 | $15.10 | 36100 |
| 2025-03-27 | 14.82 | $15.14 | 54091 |
| 2025-03-26 | 14.73 | $14.74 | 40843 |
| 2025-03-25 | 14.72 | $14.77 | 74900 |
| 2025-03-24 | 14.70 | $15.32 | 74800 |
| 2025-03-21 | 14.56 | $14.81 | 123139 |
| 2025-03-20 | 14.50 | $14.79 | 63000 |
| 2025-03-19 | 14.44 | $14.81 | 72304 |
| 2025-03-18 | 14.36 | $14.56 | 95700 |
| 2025-03-17 | 14.33 | $14.58 | 93000 |
| 2025-03-14 | 14.28 | $14.13 | 73600 |
| 2025-03-13 | 14.32 | $14.04 | 42900 |
| 2025-03-12 | 14.39 | $14.25 | 84128 |
| 2025-03-11 | 14.43 | $13.85 | 67925 |
| 2025-03-10 | 14.55 | $14.15 | 124444 |
| 2025-03-07 | 14.64 | $14.78 | 62600 |
| 2025-03-06 | 14.60 | $14.81 | 31600 |
| 2025-03-05 | 14.55 | $14.87 | 56300 |
| 2025-03-04 | 14.48 | $14.82 | 53800 |
| 2025-03-03 | 14.41 | $14.77 | 89200 |
| 2025-02-28 | 14.34 | $14.30 | 476300 |
| 2025-02-27 | 14.36 | $14.33 | 99300 |
| 2025-02-26 | 14.37 | $14.93 | 49361 |
| 2025-02-25 | 14.27 | $14.75 | 74700 |
| 2025-02-24 | 14.18 | $14.26 | 59111 |
| 2025-02-21 | 14.18 | $14.10 | 99831 |
| 2025-02-20 | 14.22 | $14.28 | 46700 |
| 2025-02-19 | 14.22 | $14.36 | 55223 |
| 2025-02-18 | 14.21 | $14.38 | 47936 |
| 2025-02-14 | 14.20 | $14.22 | 55800 |
| 2025-02-13 | 14.22 | $14.17 | 54313 |
| 2025-02-12 | 14.25 | $13.95 | 50235 |
| 2025-02-11 | 14.34 | $14.48 | 33000 |
| 2025-02-10 | 14.33 | $14.37 | 39500 |
| 2025-02-07 | 14.34 | $14.41 | 34426 |
| 2025-02-06 | 14.35 | $14.44 | 31800 |
| 2025-02-05 | 14.35 | $14.74 | 39231 |
| 2025-02-04 | 14.30 | $14.46 | 59401 |
| 2025-02-03 | 14.29 | $14.43 | 53800 |
| 2025-01-31 | 14.29 | $14.33 | 96816 |
| 2025-01-30 | 14.31 | $14.34 | 37617 |
| 2025-01-29 | 14.34 | $14.43 | 46413 |
| 2025-01-28 | 14.35 | $14.20 | 70649 |
| 2025-01-27 | 14.42 | $14.05 | 59800 |
| 2025-01-24 | 14.53 | $14.20 | 57600 |
| 2025-01-23 | 14.62 | $14.22 | 62300 |
| 2025-01-22 | 14.73 | $14.43 | 78700 |
| 2025-01-21 | 14.81 | $14.88 | 39100 |
| 2025-01-17 | 14.81 | $14.78 | 54804 |
| 2025-01-16 | 14.84 | $14.92 | 45442 |
| 2025-01-15 | 14.84 | $14.66 | 58800 |
| 2025-01-14 | 14.89 | $14.57 | 53311 |
| 2025-01-13 | 14.97 | $14.51 | 52000 |
| 2025-01-10 | 15.08 | $14.79 | 64300 |
| 2025-01-08 | 15.15 | $15.08 | 57014 |
| 2025-01-07 | 15.17 | $15.05 | 67926 |
| 2025-01-06 | 15.20 | $15.26 | 47200 |
| 2025-01-03 | 15.18 | $15.59 | 145019 |
| 2025-01-02 | 15.10 | $15.46 | 51438 |
| 2024-12-31 | 15.03 | $15.59 | 48509 |
| 2024-12-30 | 14.92 | $15.50 | 67800 |
| 2024-12-27 | 14.82 | $15.40 | 61100 |
| 2024-12-26 | 14.72 | $15.53 | 98200 |
| 2024-12-24 | 14.58 | $14.99 | 52844 |
| 2024-12-23 | 14.53 | $15.22 | 113800 |
| 2024-12-20 | 14.43 | $14.48 | 266108 |
| 2024-12-19 | 14.47 | $14.54 | 71833 |
| 2024-12-18 | 14.50 | $14.47 | 99200 |
| 2024-12-17 | 14.56 | $14.75 | 84928 |
| 2024-12-16 | 14.57 | $14.47 | 78838 |
| 2024-12-13 | 14.65 | $14.55 | 79626 |
| 2024-12-12 | 14.72 | $14.66 | 45300 |
| 2024-12-11 | 14.79 | $14.91 | 91000 |
| 2024-12-10 | 14.81 | $14.73 | 82624 |
| 2024-12-09 | 14.88 | $14.48 | 70522 |
| 2024-12-06 | 15.02 | $14.49 | 69709 |
| 2024-12-05 | 15.18 | $14.75 | 76130 |
| 2024-12-04 | 15.31 | $14.76 | 62125 |
| 2024-12-03 | 15.46 | $14.93 | 50917 |
| 2024-12-02 | 15.60 | $15.36 | 65112 |
| 2024-11-29 | 15.67 | $15.26 | 64900 |
| 2024-11-27 | 15.78 | $15.50 | 44947 |
| 2024-11-26 | 15.86 | $15.57 | 79146 |
| 2024-11-25 | 15.93 | $16.32 | 251600 |
| 2024-11-22 | 15.86 | $16.04 | 50233 |
| 2024-11-21 | 15.84 | $15.90 | 37400 |
| 2024-11-20 | 15.84 | $15.60 | 64300 |
| 2024-11-19 | 15.91 | $15.65 | 53000 |
| 2024-11-18 | 15.98 | $15.81 | 42300 |
| 2024-11-15 | 16.02 | $15.79 | 49300 |
| 2024-11-14 | 16.08 | $15.77 | 59900 |
| 2024-11-13 | 16.16 | $16.04 | 38900 |
| 2024-11-12 | 16.19 | $16.08 | 60000 |
| 2024-11-11 | 16.21 | $16.51 | 62300 |
| 2024-11-08 | 16.15 | $16.52 | 83931 |
| 2024-11-07 | 16.08 | $16.97 | 69445 |
| 2024-11-06 | 15.90 | $16.83 | 115313 |
| 2024-11-05 | 15.73 | $15.67 | 48300 |
| 2024-11-04 | 15.77 | $15.33 | 38403 |
| 2024-11-01 | 15.89 | $15.45 | 49800 |
| 2024-10-31 | 16.00 | $15.72 | 48933 |
| 2024-10-30 | 16.08 | $15.81 | 30400 |
| 2024-10-29 | 16.16 | $16.02 | 25813 |
| 2024-10-28 | 16.20 | $16.09 | 20700 |
| 2024-10-25 | 16.23 | $16.02 | 19856 |
| 2024-10-24 | 16.28 | $16.12 | 32973 |
| 2024-10-23 | 16.33 | $16.38 | 35500 |
| 2024-10-22 | 16.32 | $16.15 | 44330 |
| 2024-10-21 | 16.37 | $16.18 | 43900 |
| 2024-10-18 | 16.41 | $16.52 | 42713 |
| 2024-10-17 | 16.39 | $16.70 | 46900 |
| 2024-10-16 | 16.33 | $16.67 | 44600 |
| 2024-10-15 | 16.26 | $16.60 | 48124 |
| 2024-10-14 | 16.20 | $16.19 | 63134 |
| 2024-10-11 | 16.22 | $16.00 | 68900 |
| 2024-10-10 | 16.28 | $16.18 | 53646 |
| 2024-10-09 | 16.32 | $16.59 | 58607 |
| 2024-10-08 | 16.27 | $16.21 | 44936 |
| 2024-10-07 | 16.30 | $16.19 | 50737 |
| 2024-10-04 | 16.33 | $16.10 | 41635 |
| 2024-10-03 | 16.40 | $16.03 | 46635 |
| 2024-10-02 | 16.48 | $16.21 | 65200 |
| 2024-10-01 | 16.55 | $15.98 | 85205 |
| 2024-09-30 | 16.67 | $16.25 | 98000 |
| 2024-09-27 | 16.75 | $16.06 | 35139 |
| 2024-09-26 | 16.89 | $16.33 | 42035 |
| 2024-09-25 | 16.99 | $16.60 | 62640 |
| 2024-09-24 | 17.05 | $16.99 | 79000 |
| 2024-09-23 | 17.04 | $16.87 | 64123 |
| 2024-09-20 | 17.05 | $16.80 | 157328 |
| 2024-09-19 | 17.07 | $17.06 | 39714 |
| 2024-09-18 | 17.04 | $16.99 | 50800 |
| 2024-09-17 | 17.02 | $16.82 | 64800 |
| 2024-09-16 | 17.03 | $16.49 | 70030 |
| 2024-09-13 | 17.10 | $17.57 | 45921 |
| 2024-09-12 | 16.97 | $17.48 | 90939 |
| 2024-09-11 | 16.82 | $17.24 | 135404 |
| 2024-09-10 | 16.70 | $16.84 | 36131 |
| 2024-09-09 | 16.65 | $16.49 | 48807 |
| 2024-09-06 | 16.66 | $16.38 | 48615 |
| 2024-09-05 | 16.70 | $16.88 | 45127 |
| 2024-09-04 | 16.63 | $16.98 | 57200 |
| 2024-09-03 | 16.53 | $16.49 | 58015 |
| 2024-08-30 | 16.52 | $16.74 | 78900 |
| 2024-08-29 | 16.45 | $16.61 | 54600 |
| 2024-08-28 | 16.39 | $16.43 | 68763 |
| 2024-08-27 | 16.36 | $16.62 | 54728 |
| 2024-08-26 | 16.29 | $16.68 | 63000 |
| 2024-08-23 | 16.20 | $16.46 | 44734 |
| 2024-08-22 | 16.13 | $16.16 | 36400 |
| 2024-08-21 | 16.11 | $16.20 | 39021 |
| 2024-08-20 | 16.09 | $16.13 | 36228 |
| 2024-08-19 | 16.07 | $16.37 | 42220 |
| 2024-08-16 | 16.00 | $16.06 | 169431 |
| 2024-08-15 | 15.99 | $16.01 | 53700 |
| 2024-08-14 | 15.98 | $15.62 | 72800 |
| 2024-08-13 | 16.06 | $15.78 | 45100 |
| 2024-08-12 | 16.11 | $15.64 | 54332 |
| 2024-08-09 | 16.20 | $16.07 | 134837 |
| 2024-08-08 | 16.21 | $15.97 | 53900 |
| 2024-08-07 | 16.25 | $15.59 | 72122 |
| 2024-08-06 | 16.37 | $15.16 | 103133 |
| 2024-08-05 | 16.60 | $15.43 | 107504 |
| 2024-08-02 | 16.80 | $16.04 | 87200 |
| 2024-08-01 | 16.91 | $16.55 | 89539 |
| 2024-07-31 | 16.93 | $16.96 | 76500 |
| 2024-07-30 | 16.86 | $16.74 | 54200 |
| 2024-07-29 | 16.82 | $16.81 | 55721 |
| 2024-07-26 | 16.75 | $16.83 | 84600 |
| 2024-07-25 | 16.67 | $16.69 | 85300 |
| 2024-07-24 | 16.60 | $16.23 | 90200 |
| 2024-07-23 | 16.62 | $16.81 | 75000 |
| 2024-07-22 | 16.51 | $16.88 | 71525 |
| 2024-07-19 | 16.36 | $16.70 | 61711 |
| 2024-07-18 | 16.23 | $16.62 | 81747 |
| 2024-07-17 | 16.09 | $16.80 | 119337 |
| 2024-07-16 | 15.88 | $16.91 | 121491 |
| 2024-07-15 | 15.62 | $16.47 | 102500 |
| 2024-07-12 | 15.41 | $16.39 | 83634 |
| 2024-07-11 | 15.17 | $16.04 | 98408 |
| 2024-07-10 | 14.98 | $15.45 | 75244 |
| 2024-07-09 | 14.87 | $15.35 | 71600 |
| 2024-07-08 | 14.77 | $15.25 | 90021 |
| 2024-07-05 | 14.67 | $15.00 | 85200 |
| 2024-07-03 | 14.62 | $15.18 | 48304 |
| 2024-07-02 | 14.51 | $15.18 | 107824 |
| 2024-07-01 | 14.39 | $14.89 | 155539 |
| 2024-06-28 | 14.32 | $14.62 | 919549 |
| 2024-06-27 | 14.29 | $14.43 | 111106 |
| 2024-06-26 | 14.29 | $14.33 | 103700 |
| 2024-06-25 | 14.32 | $14.36 | 100800 |
| 2024-06-24 | 14.35 | $14.30 | 76700 |
| 2024-06-21 | 14.40 | $14.22 | 244040 |
| 2024-06-20 | 14.48 | $14.52 | 157100 |
| 2024-06-18 | 14.51 | $14.32 | 118335 |
| 2024-06-17 | 14.59 | $14.29 | 103400 |
| 2024-06-14 | 14.68 | $14.28 | 96421 |
| 2024-06-13 | 14.80 | $14.67 | 79614 |
| 2024-06-12 | 14.86 | $14.74 | 146202 |
| 2024-06-11 | 14.91 | $14.66 | 101100 |
| 2024-06-10 | 14.98 | $14.80 | 94406 |
| 2024-06-07 | 15.04 | $14.75 | 98600 |
| 2024-06-06 | 15.13 | $15.30 | 97000 |
| 2024-06-05 | 15.10 | $15.14 | 84648 |
| 2024-06-04 | 15.12 | $15.23 | 99600 |
| 2024-06-03 | 15.11 | $15.31 | 92104 |
| 2024-05-31 | 15.09 | $15.26 | 185800 |
| 2024-05-30 | 15.08 | $15.08 | 114419 |
| 2024-05-29 | 15.10 | $14.63 | 133221 |
| 2024-05-28 | 15.22 | $14.96 | 177200 |
| 2024-05-24 | 15.30 | $15.51 | 153800 |
| 2024-05-23 | 15.27 | $15.15 | 81114 |
| 2024-05-22 | 15.31 | $15.29 | 82800 |
| 2024-05-21 | 15.33 | $15.47 | 80900 |
| 2024-05-20 | 15.32 | $15.35 | 71700 |
| 2024-05-17 | 15.33 | $15.31 | 58000 |
| 2024-05-16 | 15.36 | $15.52 | 86442 |
| 2024-05-15 | 15.34 | $15.45 | 73600 |
| 2024-05-14 | 15.34 | $15.50 | 95300 |
| 2024-05-13 | 15.33 | $15.37 | 130339 |
| 2024-05-10 | 15.34 | $15.17 | 87134 |
| 2024-05-09 | 15.40 | $15.33 | 118100 |
| 2024-05-08 | 15.44 | $14.78 | 221234 |
| 2024-05-07 | 15.60 | $15.89 | 100400 |
| 2024-05-06 | 15.55 | $15.71 | 79416 |
| 2024-05-03 | 15.53 | $15.83 | 80100 |
| 2024-05-02 | 15.49 | $15.74 | 118400 |
| 2024-05-01 | 15.46 | $15.71 | 92841 |
| 2024-04-30 | 15.43 | $15.29 | 119948 |
| 2024-04-29 | 15.49 | $16.05 | 103336 |
| 2024-04-26 | 15.40 | $15.51 | 63000 |
| 2024-04-25 | 15.40 | $15.70 | 83826 |
| 2024-04-24 | 15.38 | $15.84 | 122924 |
| 2024-04-23 | 15.31 | $16.16 | 92208 |
| 2024-04-22 | 15.18 | $16.10 | 101200 |
| 2024-04-19 | 15.04 | $15.90 | 131800 |
| 2024-04-18 | 14.92 | $15.37 | 112500 |
| 2024-04-17 | 14.89 | $15.33 | 112207 |
| 2024-04-16 | 14.88 | $15.36 | 99300 |
| 2024-04-15 | 14.86 | $15.24 | 130507 |
| 2024-04-12 | 14.86 | $15.34 | 97708 |
| 2024-04-11 | 14.85 | $15.29 | 153914 |
| 2024-04-10 | 14.86 | $15.03 | 233220 |
| 2024-04-09 | 14.92 | $15.03 | 125644 |
| 2024-04-08 | 15.01 | $15.57 | 104405 |
| 2024-04-05 | 14.99 | $15.46 | 98927 |
| 2024-04-04 | 15.00 | $15.42 | 173215 |
| 2024-04-03 | 15.03 | $15.51 | 132119 |
| 2024-04-02 | 15.05 | $15.65 | 178700 |
| 2024-04-01 | 15.05 | $15.80 | 251704 |
| 2024-03-28 | 15.02 | $15.08 | 624967 |
| 2024-03-27 | 15.15 | $14.92 | 136872 |
| 2024-03-26 | 15.34 | $14.74 | 167240 |
| 2024-03-25 | 15.60 | $14.85 | 159241 |
| 2024-03-22 | 15.89 | $15.05 | 321800 |
| 2024-03-21 | 16.20 | $16.11 | 149100 |
| 2024-03-20 | 16.33 | $16.56 | 205900 |
| 2024-03-19 | 16.39 | $16.58 | 212804 |
| 2024-03-18 | 16.47 | $16.53 | 227100 |
| 2024-03-15 | 16.58 | $16.37 | 289400 |
| 2024-03-14 | 16.74 | $16.09 | 172600 |
| 2024-03-13 | 16.99 | $15.99 | 174246 |
| 2024-03-12 | 17.31 | $15.90 | 237800 |
| 2024-03-11 | 17.71 | $17.15 | 371299 |
| 2024-03-08 | 17.90 | $18.93 | 150200 |
| 2024-03-07 | 17.76 | $18.74 | 114530 |
| 2024-03-06 | 17.65 | $18.82 | 102549 |
| 2024-03-05 | 17.50 | $18.22 | 108800 |
| 2024-03-04 | 17.46 | $18.45 | 86419 |
| 2024-03-01 | 17.37 | $18.36 | 107900 |
| 2024-02-29 | 17.29 | $18.24 | 111000 |
| 2024-02-28 | 17.23 | $18.01 | 78700 |
| 2024-02-27 | 17.22 | $17.94 | 93300 |
| 2024-02-26 | 17.23 | $17.89 | 101122 |
| 2024-02-23 | 17.26 | $17.69 | 112044 |
| 2024-02-22 | 17.35 | $17.59 | 131346 |
| 2024-02-21 | 17.48 | $17.96 | 104813 |
| 2024-02-20 | 17.56 | $17.78 | 184900 |
| 2024-02-16 | 17.70 | $18.31 | 157919 |
| 2024-02-15 | 17.76 | $18.74 | 133632 |
| 2024-02-14 | 17.76 | $18.61 | 101718 |
| 2024-02-13 | 17.79 | $18.24 | 136348 |
| 2024-02-12 | 17.91 | $18.79 | 120400 |
| 2024-02-09 | 17.94 | $18.49 | 123700 |
| 2024-02-08 | 18.06 | $18.89 | 72038 |
| 2024-02-07 | 18.13 | $18.68 | 116200 |
| 2024-02-06 | 18.26 | $18.43 | 119428 |
| 2024-02-05 | 18.48 | $18.49 | 103400 |
| 2024-02-02 | 18.73 | $19.04 | 172429 |
| 2024-02-01 | 18.92 | $19.25 | 133422 |
| 2024-01-31 | 19.11 | $18.61 | 136521 |
| 2024-01-30 | 19.48 | $19.28 | 104100 |
| 2024-01-29 | 19.78 | $19.71 | 111210 |
| 2024-01-26 | 20.05 | $19.47 | 134300 |
| 2024-01-25 | 20.43 | $19.94 | 140100 |
| 2024-01-24 | 20.78 | $19.34 | 154607 |
| 2024-01-23 | 21.33 | $19.65 | 132239 |
| 2024-01-22 | 21.91 | $20.25 | 207041 |
| 2024-01-19 | 22.47 | $19.49 | 181500 |
| 2024-01-18 | 23.29 | $20.14 | 207152 |
| 2024-01-17 | 24.11 | $20.05 | 223724 |
| 2024-01-16 | 25.08 | $20.79 | 365931 |
| 2024-01-12 | 26.06 | $21.92 | 322582 |
| 2024-01-11 | 26.96 | $23.29 | 270600 |
| 2024-01-10 | 27.72 | $23.72 | 534631 |
| 2024-01-09 | 28.50 | $25.60 | 291290 |
| 2024-01-08 | 29.01 | $27.30 | 207251 |
| 2024-01-05 | 29.24 | $27.01 | 309667 |
| 2024-01-04 | 29.56 | $29.21 | 172045 |
| 2024-01-03 | 29.45 | $28.14 | 180109 |
| 2024-01-02 | 29.55 | $28.42 | 215700 |
| 2023-12-29 | 29.59 | $28.13 | 246400 |
| 2023-12-28 | 29.69 | $28.87 | 183313 |
| 2023-12-27 | 29.64 | $29.81 | 181233 |
| 2023-12-26 | 29.37 | $30.61 | 154325 |
| 2023-12-22 | 28.88 | $29.50 | 202709 |
| 2023-12-21 | 28.53 | $28.80 | 166502 |
| 2023-12-20 | 28.26 | $27.90 | 180966 |
| 2023-12-19 | 28.13 | $28.95 | 221000 |
| 2023-12-18 | 27.74 | $28.58 | 204937 |
| 2023-12-15 | 27.36 | $27.44 | 347700 |
| 2023-12-14 | 27.15 | $27.59 | 248900 |
| 2023-12-13 | 26.87 | $27.19 | 277532 |
| 2023-12-12 | 26.61 | $27.58 | 262690 |
| 2023-12-11 | 26.22 | $27.32 | 194805 |
| 2023-12-08 | 25.82 | $26.51 | 262449 |
| 2023-12-07 | 25.51 | $25.84 | 262517 |
| 2023-12-06 | 25.29 | $25.18 | 249385 |
| 2023-12-05 | 25.16 | $23.77 | 206326 |
| 2023-12-04 | 25.30 | $23.70 | 179724 |
| 2023-12-01 | 25.47 | $23.64 | 185224 |
| 2023-11-30 | 25.67 | $24.25 | 527818 |
| 2023-11-29 | 25.76 | $24.11 | 160300 |
| 2023-11-28 | 25.89 | $24.47 | 195753 |
| 2023-11-27 | 25.95 | $25.62 | 171100 |
| 2023-11-24 | 25.77 | $25.33 | 80000 |
| 2023-11-22 | 25.60 | $25.61 | 174108 |
| 2023-11-21 | 25.34 | $25.01 | 183411 |
| 2023-11-20 | 25.14 | $24.60 | 430005 |
| 2023-11-17 | 24.99 | $25.35 | 219300 |
| 2023-11-16 | 24.64 | $25.46 | 237300 |
| 2023-11-15 | 24.20 | $24.78 | 231252 |
| 2023-11-14 | 23.82 | $25.53 | 258700 |
| 2023-11-13 | 23.21 | $23.87 | 192102 |
| 2023-11-10 | 22.83 | $24.26 | 311555 |
| 2023-11-09 | 22.30 | $24.41 | 302451 |
| 2023-11-08 | 21.65 | $22.96 | 240600 |
| 2023-11-07 | 21.19 | $21.39 | 270803 |
| 2023-11-06 | 20.97 | $23.03 | 490600 |
| 2023-11-03 | 20.37 | $20.29 | 191534 |
| 2023-11-02 | 20.24 | $20.11 | 184430 |
| 2023-11-01 | 20.12 | $20.12 | 114990 |
| 2023-10-31 | 19.96 | $19.84 | 164626 |
| 2023-10-30 | 19.84 | $20.08 | 218122 |
| 2023-10-27 | 19.64 | $19.18 | 109500 |
| 2023-10-26 | 19.59 | $19.46 | 107228 |
| 2023-10-25 | 19.46 | $19.42 | 184741 |
| 2023-10-24 | 19.31 | $19.37 | 171900 |
| 2023-10-23 | 19.14 | $18.95 | 134733 |
| 2023-10-20 | 19.03 | $18.84 | 148832 |
| 2023-10-19 | 18.91 | $19.20 | 142200 |
| 2023-10-18 | 18.69 | $19.63 | 147697 |
| 2023-10-17 | 18.34 | $20.02 | 181735 |
| 2023-10-16 | 17.84 | $19.87 | 148500 |
| 2023-10-13 | 17.28 | $18.91 | 135102 |
| 2023-10-12 | 16.84 | $18.57 | 132500 |
| 2023-10-11 | 16.39 | $18.24 | 129400 |
| 2023-10-10 | 15.93 | $17.49 | 160618 |
| 2023-10-09 | 15.55 | $16.57 | 100422 |
| 2023-10-06 | 15.31 | $16.03 | 44700 |
| 2023-10-05 | 15.14 | $15.70 | 82300 |
| 2023-10-04 | 15.01 | $15.35 | 77600 |
| 2023-10-03 | 14.93 | $15.11 | 107300 |
| 2023-10-02 | 14.90 | $14.58 | 93000 |
| 2023-09-29 | 14.97 | $14.73 | 72445 |
| 2023-09-28 | 15.01 | $14.81 | 61019 |
| 2023-09-27 | 15.05 | $14.90 | 72010 |
| 2023-09-26 | 15.08 | $15.30 | 43600 |
| 2023-09-25 | 15.02 | $15.00 | 59500 |
| 2023-09-22 | 15.02 | $15.03 | 67624 |
| 2023-09-21 | 15.02 | $15.19 | 71100 |
| 2023-09-20 | 14.97 | $14.93 | 81414 |
| 2023-09-19 | 14.98 | $14.91 | 99200 |
| 2023-09-18 | 14.99 | $14.64 | 101726 |
| 2023-09-15 | 15.05 | $15.31 | 225440 |
| 2023-09-14 | 14.99 | $14.82 | 71400 |
| 2023-09-13 | 15.02 | $14.48 | 81300 |
| 2023-09-12 | 15.13 | $14.51 | 60038 |
| 2023-09-11 | 15.24 | $14.64 | 52900 |
| 2023-09-08 | 15.35 | $14.69 | 78308 |
| 2023-09-07 | 15.46 | $14.94 | 84166 |
| 2023-09-06 | 15.53 | $14.99 | 49140 |
| 2023-09-05 | 15.61 | $14.98 | 92233 |
| 2023-09-01 | 15.69 | $15.34 | 95500 |
| 2023-08-31 | 15.71 | $15.31 | 92305 |
| 2023-08-30 | 15.74 | $15.82 | 94300 |
| 2023-08-29 | 15.66 | $15.97 | 106648 |
| 2023-08-28 | 15.54 | $15.53 | 46717 |
| 2023-08-25 | 15.48 | $15.39 | 60200 |
| 2023-08-24 | 15.44 | $15.17 | 80529 |
| 2023-08-23 | 15.44 | $15.58 | 99607 |
| 2023-08-22 | 15.35 | $15.33 | 106300 |
| 2023-08-21 | 15.29 | $15.40 | 67100 |
| 2023-08-18 | 15.21 | $15.50 | 147745 |
| 2023-08-17 | 15.09 | $15.20 | 96237 |
| 2023-08-16 | 15.01 | $15.55 | 86102 |
| 2023-08-15 | 14.84 | $15.23 | 58200 |
| 2023-08-14 | 14.71 | $15.45 | 78807 |
| 2023-08-11 | 14.51 | $15.37 | 71400 |
| 2023-08-10 | 14.29 | $15.05 | 89800 |
| 2023-08-09 | 14.10 | $15.10 | 157600 |
| 2023-08-08 | 13.87 | $14.88 | 119300 |
| 2023-08-07 | 13.65 | $14.58 | 129200 |
| 2023-08-04 | 13.46 | $13.67 | 61337 |
| 2023-08-03 | 13.43 | $13.64 | 87627 |
| 2023-08-02 | 13.40 | $13.48 | 92202 |
| 2023-08-01 | 13.41 | $13.41 | 69341 |
| 2023-07-31 | 13.42 | $13.41 | 70300 |
| 2023-07-28 | 13.45 | $13.37 | 70815 |
| 2023-07-27 | 13.48 | $13.20 | 70400 |
| 2023-07-26 | 13.56 | $13.64 | 71700 |
| 2023-07-25 | 13.56 | $13.77 | 77700 |
| 2023-07-24 | 13.53 | $13.83 | 73449 |
| 2023-07-21 | 13.49 | $13.60 | 85249 |
| 2023-07-20 | 13.49 | $13.74 | 72206 |
| 2023-07-19 | 13.46 | $13.63 | 93939 |
| 2023-07-18 | 13.45 | $13.92 | 79080 |
| 2023-07-17 | 13.38 | $13.70 | 98718 |
| 2023-07-14 | 13.35 | $13.36 | 102300 |
| 2023-07-13 | 13.38 | $13.28 | 93920 |
| 2023-07-12 | 13.44 | $13.29 | 96914 |
| 2023-07-11 | 13.51 | $13.20 | 175702 |
| 2023-07-10 | 13.61 | $13.56 | 126018 |
| 2023-07-07 | 13.65 | $13.57 | 197800 |
| 2023-07-06 | 13.69 | $13.49 | 121800 |
| 2023-07-05 | 13.77 | $13.87 | 131725 |
| 2023-07-03 | 13.77 | $14.02 | 96000 |
| 2023-06-30 | 13.75 | $14.14 | 354969 |
| 2023-06-29 | 13.70 | $14.03 | 114326 |
| 2023-06-28 | 13.66 | $13.78 | 145821 |
| 2023-06-27 | 13.67 | $13.59 | 128743 |
| 2023-06-26 | 13.73 | $13.37 | 190226 |
| 2023-06-23 | 13.85 | $13.15 | 2.8M |
| 2023-06-22 | 14.03 | $14.23 | 131700 |
| 2023-06-21 | 14.02 | $14.33 | 126424 |
| 2023-06-20 | 13.98 | $14.09 | 160100 |
| 2023-06-16 | 13.99 | $13.85 | 204100 |
| 2023-06-15 | 14.05 | $14.02 | 97600 |
| 2023-06-14 | 14.10 | $14.07 | 92619 |
| 2023-06-13 | 14.13 | $14.03 | 105200 |
| 2023-06-12 | 14.19 | $14.06 | 101800 |
| 2023-06-09 | 14.25 | $14.20 | 84620 |
| 2023-06-08 | 14.29 | $14.25 | 114866 |
| 2023-06-07 | 14.32 | $14.21 | 140400 |
| 2023-06-06 | 14.37 | $13.99 | 145400 |
| 2023-06-05 | 14.48 | $13.49 | 166703 |
| 2023-06-02 | 14.72 | $14.20 | 147715 |
| 2023-06-01 | 14.84 | $14.24 | 151326 |
| 2023-05-31 | 14.97 | $14.09 | 147110 |
| 2023-05-30 | 15.15 | $14.17 | 118000 |
| 2023-05-26 | 15.35 | $15.59 | 188212 |
| 2023-05-25 | 15.28 | $14.94 | 118500 |
| 2023-05-24 | 15.34 | $15.08 | 127123 |
| 2023-05-23 | 15.37 | $14.97 | 110251 |
| 2023-05-22 | 15.43 | $14.65 | 219333 |
| 2023-05-19 | 15.56 | $15.55 | 255600 |
| 2023-05-18 | 15.53 | $15.12 | 108719 |
| 2023-05-17 | 15.58 | $15.14 | 153000 |
| 2023-05-16 | 15.63 | $15.53 | 139400 |
| 2023-05-15 | 15.60 | $16.16 | 124543 |
| 2023-05-12 | 15.43 | $15.89 | 127800 |
| 2023-05-11 | 15.29 | $15.38 | 168600 |
| 2023-05-10 | 15.24 | $14.36 | 108495 |
| 2023-05-09 | 15.39 | $14.17 | 99041 |
| 2023-05-08 | 15.60 | $14.11 | 207200 |
| 2023-05-05 | 15.85 | $15.34 | 91800 |
| 2023-05-04 | 15.88 | $14.52 | 111800 |
| 2023-05-03 | 16.09 | $15.28 | 115646 |
| 2023-05-02 | 16.17 | $15.56 | 91400 |
| 2023-05-01 | 16.19 | $15.87 | 97700 |
| 2023-04-28 | 16.14 | $15.57 | 74912 |
| 2023-04-27 | 16.15 | $15.41 | 78747 |
| 2023-04-26 | 16.18 | $15.54 | 84936 |
| 2023-04-25 | 16.18 | $15.38 | 94322 |
| 2023-04-24 | 16.22 | $15.91 | 113000 |
| 2023-04-21 | 16.14 | $15.75 | 75200 |
| 2023-04-20 | 16.07 | $15.78 | 56400 |
| 2023-04-19 | 15.97 | $15.83 | 66514 |
| 2023-04-18 | 15.85 | $15.77 | 79700 |
| 2023-04-17 | 15.71 | $16.00 | 105830 |
| 2023-04-14 | 15.48 | $16.08 | 98015 |
| 2023-04-13 | 15.20 | $15.65 | 128120 |
| 2023-04-12 | 14.96 | $16.23 | 153963 |
| 2023-04-11 | 14.55 | $15.80 | 204646 |
| 2023-04-10 | 14.15 | $15.55 | 240311 |
| 2023-04-06 | 13.74 | $14.55 | 87600 |
| 2023-04-05 | 13.47 | $14.10 | 140423 |
| 2023-04-04 | 13.24 | $14.40 | 139214 |
| 2023-04-03 | 12.92 | $14.31 | 157179 |
| 2023-03-31 | 12.55 | $13.82 | 101000 |
| 2023-03-30 | 12.23 | $13.63 | 84648 |
| 2023-03-29 | 11.89 | $13.40 | 143017 |
| 2023-03-28 | 11.54 | $13.20 | 178800 |
| 2023-03-27 | 11.18 | $12.85 | 249900 |
| 2023-03-24 | 10.84 | $11.65 | 222925 |
| 2023-03-23 | 10.70 | $10.86 | 62003 |
| 2023-03-22 | 10.70 | $10.76 | 80000 |
| 2023-03-21 | 10.72 | $10.83 | 155800 |
| 2023-03-20 | 10.74 | $10.96 | 93400 |
| 2023-03-17 | 10.73 | $10.65 | 118538 |
| 2023-03-16 | 10.79 | $10.66 | 102314 |
| 2023-03-15 | 10.85 | $10.04 | 138000 |
| 2023-03-14 | 11.06 | $9.64 | 291001 |
| 2023-03-13 | 11.39 | $8.96 | 425100 |
| 2023-03-10 | 11.92 | $11.67 | 81700 |
| 2023-03-09 | 11.96 | $11.82 | 87417 |
| 2023-03-08 | 11.97 | $11.61 | 54800 |
| 2023-03-07 | 12.03 | $11.71 | 38000 |
| 2023-03-06 | 12.08 | $11.57 | 78200 |
| 2023-03-03 | 12.16 | $11.87 | 39805 |
| 2023-03-02 | 12.19 | $11.98 | 64403 |
| 2023-03-01 | 12.21 | $11.74 | 83800 |
| 2023-02-28 | 12.27 | $11.42 | 54532 |
| 2023-02-27 | 12.41 | $11.75 | 51600 |
| 2023-02-24 | 12.50 | $11.84 | 55340 |
| 2023-02-23 | 12.58 | $12.01 | 58700 |
| 2023-02-22 | 12.63 | $11.87 | 83027 |
| 2023-02-21 | 12.72 | $12.43 | 65900 |
| 2023-02-17 | 12.70 | $12.58 | 32206 |
| 2023-02-16 | 12.64 | $12.66 | 32600 |
| 2023-02-15 | 12.56 | $12.66 | 50900 |
| 2023-02-14 | 12.45 | $12.70 | 40136 |
| 2023-02-13 | 12.32 | $12.76 | 168177 |
| 2023-02-10 | 12.14 | $12.92 | 218640 |
| 2023-02-09 | 11.90 | $12.70 | 84651 |
| 2023-02-08 | 11.67 | $12.45 | 50100 |
| 2023-02-07 | 11.45 | $12.32 | 81806 |
| 2023-02-06 | 11.22 | $12.25 | 204012 |
| 2023-02-03 | 10.96 | $11.43 | 105500 |
| 2023-02-02 | 10.83 | $11.38 | 62848 |
| 2023-02-01 | 10.69 | $11.29 | 121300 |
| 2023-01-31 | 10.55 | $10.95 | 120100 |
| 2023-01-30 | 10.46 | $10.38 | 73628 |
| 2023-01-27 | 10.47 | $10.43 | 101806 |
| 2023-01-26 | 10.47 | $10.24 | 59625 |
| 2023-01-25 | 10.51 | $10.38 | 109300 |
| 2023-01-24 | 10.53 | $10.42 | 30902 |
| 2023-01-23 | 10.54 | $10.35 | 42000 |
| 2023-01-20 | 10.57 | $10.38 | 82500 |
| 2023-01-19 | 10.60 | $10.06 | 72300 |
| 2023-01-18 | 10.69 | $10.25 | 98500 |
| 2023-01-17 | 10.76 | $10.80 | 101600 |
| 2023-01-13 | 10.73 | $10.92 | 50204 |
| 2023-01-12 | 10.66 | $10.83 | 52947 |
| 2023-01-11 | 10.60 | $10.77 | 62900 |
| 2023-01-10 | 10.55 | $10.91 | 63459 |
| 2023-01-09 | 10.45 | $10.61 | 51134 |
| 2023-01-06 | 10.40 | $10.32 | 57200 |
| 2023-01-05 | 10.40 | $10.07 | 51845 |
| 2023-01-04 | 10.45 | $10.18 | 105933 |
| 2023-01-03 | 10.49 | $9.94 | 131018 |
| 2022-12-30 | 10.59 | $10.34 | 86300 |
| 2022-12-29 | 10.61 | $10.88 | 66761 |
| 2022-12-28 | 10.52 | $10.78 | 60503 |
| 2022-12-27 | 10.44 | $10.67 | 94636 |
| 2022-12-23 | 10.36 | $10.66 | 62346 |
| 2022-12-22 | 10.28 | $10.32 | 69541 |
| 2022-12-21 | 10.25 | $10.30 | 134700 |
| 2022-12-20 | 10.22 | $10.02 | 293144 |
| 2022-12-19 | 10.24 | $10.00 | 241300 |
| 2022-12-16 | 10.28 | $10.29 | 263727 |
| 2022-12-15 | 10.25 | $9.97 | 267587 |
| 2022-12-14 | 10.28 | $10.03 | 282707 |
| 2022-12-13 | 10.31 | $10.14 | 243594 |
| 2022-12-12 | 10.32 | $10.38 | 77034 |
| 2022-12-09 | 10.27 | $10.35 | 42900 |
| 2022-12-08 | 10.23 | $10.56 | 45000 |
| 2022-12-07 | 10.13 | $10.52 | 91618 |
| 2022-12-06 | 10.02 | $10.29 | 42140 |
| 2022-12-05 | 9.94 | $10.30 | 69800 |
| 2022-12-02 | 9.85 | $10.02 | 68637 |
| 2022-12-01 | 9.80 | $9.88 | 47127 |
| 2022-11-30 | 9.76 | $9.97 | 73500 |
| 2022-11-29 | 9.71 | $9.73 | 34100 |
| 2022-11-28 | 9.70 | $9.79 | 64568 |
| 2022-11-25 | 9.67 | $9.79 | 9316 |
| 2022-11-23 | 9.63 | $9.74 | 42900 |
| 2022-11-22 | 9.60 | $9.79 | 46400 |
| 2022-11-21 | 9.56 | $9.66 | 71300 |
| 2022-11-18 | 9.53 | $9.90 | 158804 |
| 2022-11-17 | 9.45 | $9.65 | 103212 |
| 2022-11-16 | 9.41 | $9.29 | 54416 |
| 2022-11-15 | 9.44 | $8.96 | 90512 |
| 2022-11-14 | 9.54 | $9.13 | 284844 |
| 2022-11-11 | 9.63 | $8.78 | 86500 |
| 2022-11-10 | 9.80 | $9.36 | 109800 |
| 2022-11-09 | 9.88 | $9.47 | 30713 |
| 2022-11-08 | 9.94 | $9.55 | 55200 |
| 2022-11-07 | 10.00 | $9.69 | 137522 |
| 2022-11-04 | 10.03 | $10.80 | 101500 |
| 2022-11-03 | 9.83 | $10.55 | 91941 |
| 2022-11-02 | 9.66 | $10.58 | 127227 |
| 2022-11-01 | 9.44 | $10.40 | 48900 |
| 2022-10-31 | 9.24 | $9.77 | 55346 |
| 2022-10-28 | 9.13 | $9.63 | 29311 |
| 2022-10-27 | 9.03 | $9.22 | 40500 |
| 2022-10-26 | 9.01 | $9.50 | 133600 |
| 2022-10-25 | 8.92 | $9.15 | 37039 |
| 2022-10-24 | 8.89 | $8.99 | 43000 |
| 2022-10-21 | 8.90 | $8.97 | 29748 |
| 2022-10-20 | 8.91 | $8.88 | 33500 |
| 2022-10-19 | 8.94 | $8.89 | 34801 |
| 2022-10-18 | 8.98 | $9.08 | 35649 |
| 2022-10-17 | 8.98 | $8.89 | 29819 |
| 2022-10-14 | 9.03 | $8.95 | 48445 |
| 2022-10-13 | 9.07 | $9.23 | 44200 |
| 2022-10-12 | 9.06 | $8.96 | 42808 |
| 2022-10-11 | 9.11 | $9.56 | 70732 |
| 2022-10-10 | 9.05 | $9.06 | 64340 |
| 2022-10-07 | 9.07 | $8.92 | 29016 |
| 2022-10-06 | 9.14 | $8.77 | 121300 |
| 2022-10-05 | 9.24 | $8.98 | 70837 |
| 2022-10-04 | 9.32 | $9.35 | 51906 |
| 2022-10-03 | 9.34 | $9.32 | 67842 |
| 2022-09-30 | 9.37 | $9.35 | 41100 |
| 2022-09-29 | 9.39 | $9.40 | 32701 |
| 2022-09-28 | 9.41 | $9.49 | 43647 |
| 2022-09-27 | 9.42 | $9.31 | 51031 |
| 2022-09-26 | 9.46 | $9.25 | 47064 |
| 2022-09-23 | 9.53 | $9.36 | 78900 |
| 2022-09-22 | 9.58 | $9.34 | 46136 |
| 2022-09-21 | 9.65 | $9.37 | 50300 |
| 2022-09-20 | 9.73 | $9.76 | 39900 |
| 2022-09-19 | 9.73 | $9.64 | 78500 |
| 2022-09-16 | 9.77 | $9.57 | 83439 |
| 2022-09-15 | 9.82 | $9.58 | 67468 |
| 2022-09-14 | 9.88 | $9.76 | 36200 |
| 2022-09-13 | 9.91 | $9.70 | 51831 |
| 2022-09-12 | 9.96 | $9.78 | 69540 |
| 2022-09-09 | 10.00 | $9.50 | 56700 |
| 2022-09-08 | 10.10 | $9.57 | 61800 |
| 2022-09-07 | 10.21 | $9.55 | 83300 |
| 2022-09-06 | 10.34 | $9.39 | 151300 |
| 2022-09-02 | 10.52 | $9.73 | 57100 |
| 2022-09-01 | 10.66 | $9.70 | 133146 |
| 2022-08-31 | 10.82 | $10.44 | 88286 |
| 2022-08-30 | 10.85 | $10.24 | 66100 |
| 2022-08-29 | 10.93 | $10.76 | 97800 |
| 2022-08-26 | 10.91 | $10.60 | 108105 |
| 2022-08-25 | 10.91 | $10.89 | 88600 |
| 2022-08-24 | 10.85 | $10.91 | 98900 |
| 2022-08-23 | 10.78 | $10.85 | 86100 |
| 2022-08-22 | 10.70 | $10.45 | 209100 |
| 2022-08-19 | 10.68 | $10.72 | 100462 |
| 2022-08-18 | 10.61 | $11.27 | 134512 |
| 2022-08-17 | 10.41 | $10.71 | 97557 |
| 2022-08-16 | 10.29 | $10.70 | 132000 |
| 2022-08-15 | 10.15 | $10.64 | 198416 |
| 2022-08-12 | 9.99 | $10.19 | 73600 |
| 2022-08-11 | 9.91 | $10.04 | 68746 |
| 2022-08-10 | 9.84 | $9.95 | 94500 |
| 2022-08-09 | 9.77 | $10.17 | 149232 |
| 2022-08-08 | 9.65 | $9.90 | 176884 |
| 2022-08-05 | 9.56 | $9.00 | 103000 |
| 2022-08-04 | 9.64 | $8.72 | 206512 |
| 2022-08-03 | 9.80 | $9.76 | 191244 |
| 2022-08-02 | 9.76 | $10.29 | 92000 |
| 2022-08-01 | 9.60 | $10.11 | 183426 |
| 2022-07-29 | 9.45 | $9.63 | 70700 |
| 2022-07-28 | 9.37 | $9.29 | 53400 |
| 2022-07-27 | 9.35 | $9.30 | 63500 |
| 2022-07-26 | 9.33 | $8.92 | 50137 |
| 2022-07-25 | 9.38 | $9.15 | 61300 |
| 2022-07-22 | 9.39 | $9.34 | 38501 |
| 2022-07-21 | 9.35 | $9.52 | 84214 |
| 2022-07-20 | 9.27 | $9.30 | 32811 |
| 2022-07-19 | 9.22 | $9.19 | 58717 |
| 2022-07-18 | 9.19 | $9.14 | 212412 |
| 2022-07-15 | 9.15 | $8.99 | 43980 |
| 2022-07-14 | 9.14 | $9.12 | 38300 |
| 2022-07-13 | 9.11 | $9.02 | 51946 |
| 2022-07-12 | 9.08 | $8.92 | 89500 |
| 2022-07-11 | 9.06 | $8.92 | 51927 |
| 2022-07-08 | 9.05 | $8.75 | 98703 |
| 2022-07-07 | 9.06 | $9.54 | 136600 |
| 2022-07-06 | 8.91 | $9.06 | 119813 |
| 2022-07-05 | 8.83 | $8.59 | 61032 |
| 2022-07-01 | 8.83 | $8.81 | 78619 |
| 2022-06-30 | 8.79 | $9.16 | 76200 |
| 2022-06-29 | 8.66 | $8.80 | 58242 |
| 2022-06-28 | 8.58 | $8.83 | 142700 |
| 2022-06-27 | 8.49 | $8.94 | 133348 |
| 2022-06-24 | 8.35 | $8.34 | 56700 |
| 2022-06-23 | 8.32 | $8.05 | 92910 |
| 2022-06-22 | 8.34 | $8.40 | 55700 |
| 2022-06-21 | 8.29 | $8.40 | 57222 |
| 2022-06-17 | 8.23 | $7.86 | 121500 |
| 2022-06-16 | 8.27 | $7.84 | 39419 |
| 2022-06-15 | 8.32 | $8.02 | 51700 |
| 2022-06-14 | 8.34 | $7.87 | 153312 |
| 2022-06-13 | 8.39 | $7.94 | 55855 |
| 2022-06-10 | 8.43 | $7.81 | 73021 |
| 2022-06-09 | 8.50 | $8.49 | 57100 |
| 2022-06-08 | 8.44 | $8.79 | 55446 |
| 2022-06-07 | 8.30 | $8.82 | 141435 |
| 2022-06-06 | 8.13 | $8.62 | 94200 |
| 2022-06-03 | 7.97 | $8.39 | 70103 |
| 2022-06-02 | 7.83 | $8.16 | 69214 |
| 2022-06-01 | 7.72 | $7.98 | 75000 |
| 2022-05-31 | 7.62 | $8.23 | 87600 |
| 2022-05-27 | 7.45 | $7.96 | 69600 |
| 2022-05-26 | 7.31 | $7.46 | 71225 |
| 2022-05-25 | 7.25 | $7.30 | 64305 |
| 2022-05-24 | 7.22 | $7.28 | 65411 |
| 2022-05-23 | 7.18 | $7.30 | 54400 |
| 2022-05-20 | 7.13 | $7.20 | 41600 |
| 2022-05-19 | 7.09 | $7.20 | 73432 |
| 2022-05-18 | 7.04 | $7.45 | 88800 |
| 2022-05-17 | 6.94 | $7.45 | 81822 |
| 2022-05-16 | 6.81 | $7.49 | 311627 |
| 2022-05-13 | 6.66 | $7.48 | 677808 |
| 2022-05-12 | 6.48 | $6.72 | 83200 |
| 2022-05-11 | 6.44 | $6.48 | 77200 |
| 2022-05-10 | 6.43 | $6.28 | 42400 |
| 2022-05-09 | 6.48 | $6.28 | 113500 |
| 2022-05-06 | 6.52 | $6.35 | 32231 |
| 2022-05-05 | 6.57 | $6.47 | 29600 |
| 2022-05-04 | 6.59 | $6.53 | 50300 |
| 2022-05-03 | 6.60 | $6.40 | 23400 |
| 2022-05-02 | 6.65 | $6.30 | 49400 |
| 2022-04-29 | 6.72 | $6.49 | 23800 |
| 2022-04-28 | 6.76 | $6.61 | 40500 |
| 2022-04-27 | 6.78 | $6.55 | 17400 |
| 2022-04-26 | 6.83 | $6.76 | 43242 |
| 2022-04-25 | 6.83 | $6.74 | 43900 |
| 2022-04-22 | 6.83 | $6.86 | 38700 |
| 2022-04-21 | 6.81 | $6.95 | 72900 |
| 2022-04-20 | 6.77 | $6.99 | 34800 |
| 2022-04-19 | 6.71 | $6.54 | 13525 |
| 2022-04-18 | 6.74 | $6.50 | 25119 |
| 2022-04-14 | 6.78 | $6.52 | 16200 |
| 2022-04-13 | 6.82 | $6.60 | 13000 |
| 2022-04-12 | 6.85 | $6.69 | 16400 |
| 2022-04-11 | 6.87 | $6.66 | 30300 |
| 2022-04-08 | 6.89 | $6.74 | 19205 |
| 2022-04-07 | 6.90 | $6.78 | 28700 |
| 2022-04-06 | 6.90 | $6.81 | 36016 |
| 2022-04-05 | 6.89 | $6.77 | 12642 |
| 2022-04-04 | 6.89 | $6.69 | 20139 |
| 2022-04-01 | 6.91 | $6.75 | 20114 |
| 2022-03-31 | 6.91 | $6.75 | 15000 |
| 2022-03-30 | 6.91 | $6.79 | 13300 |
| 2022-03-29 | 6.90 | $6.82 | 17900 |
| 2022-03-28 | 6.88 | $6.96 | 16618 |
| 2022-03-25 | 6.83 | $6.94 | 22000 |
| 2022-03-24 | 6.77 | $6.75 | 31729 |
| 2022-03-23 | 6.74 | $6.67 | 9245 |
| 2022-03-22 | 6.72 | $6.69 | 18700 |
| 2022-03-21 | 6.69 | $6.54 | 18700 |
| 2022-03-18 | 6.69 | $6.60 | 22400 |
| 2022-03-17 | 6.67 | $6.72 | 33700 |
| 2022-03-16 | 6.62 | $6.70 | 19197 |
| 2022-03-15 | 6.57 | $6.87 | 39900 |
| 2022-03-14 | 6.47 | $6.67 | 37700 |
| 2022-03-11 | 6.39 | $6.66 | 26000 |
| 2022-03-10 | 6.30 | $6.88 | 153238 |
| 2022-03-09 | 6.15 | $6.08 | 34500 |
| 2022-03-08 | 6.14 | $6.16 | 36200 |
| 2022-03-07 | 6.11 | $6.01 | 39337 |
| 2022-03-04 | 6.11 | $6.04 | 13809 |
| 2022-03-03 | 6.10 | $6.04 | 5529 |
| 2022-03-02 | 6.09 | $5.93 | 30819 |
| 2022-03-01 | 6.10 | $5.91 | 20800 |
| 2022-02-28 | 6.11 | $6.16 | 24028 |
| 2022-02-25 | 6.07 | $6.01 | 10700 |
| 2022-02-24 | 6.06 | $5.93 | 19800 |
| 2022-02-23 | 6.06 | $6.12 | 12836 |
| 2022-02-22 | 6.01 | $6.04 | 46835 |
| 2022-02-18 | 5.98 | $6.03 | 34345 |
| 2022-02-17 | 5.94 | $6.10 | 19744 |
| 2022-02-16 | 5.87 | $6.21 | 11105 |
| 2022-02-15 | 5.77 | $6.22 | 24600 |
| 2022-02-14 | 5.65 | $6.06 | 23718 |
| 2022-02-11 | 5.55 | $6.18 | 33800 |
| 2022-02-10 | 5.40 | $6.15 | 39300 |
| 2022-02-09 | 5.24 | $6.00 | 119240 |
| 2022-02-08 | 5.08 | $5.29 | 30735 |
| 2022-02-07 | 5.04 | $5.12 | 27600 |
| 2022-02-04 | 5.04 | $5.01 | 10517 |
| 2022-02-03 | 5.06 | $5.07 | 25200 |
| 2022-02-02 | 5.06 | $5.09 | 31004 |
| 2022-02-01 | 5.07 | $5.06 | 10114 |
| 2022-01-31 | 5.09 | $5.03 | 21700 |
| 2022-01-28 | 5.11 | $5.02 | 14831 |
| 2022-01-27 | 5.14 | $5.01 | 16339 |
| 2022-01-26 | 5.18 | $5.01 | 24612 |
| 2022-01-25 | 5.23 | $5.00 | 25332 |
| 2022-01-24 | 5.28 | $5.06 | 30521 |
| 2022-01-21 | 5.33 | $5.16 | 48800 |
| 2022-01-20 | 5.37 | $5.28 | 12315 |
| 2022-01-19 | 5.39 | $5.34 | 59000 |
| 2022-01-18 | 5.40 | $5.35 | 22316 |
| 2022-01-14 | 5.41 | $5.31 | 14406 |
| 2022-01-13 | 5.43 | $5.40 | 27700 |
| 2022-01-12 | 5.44 | $5.35 | 11519 |
| 2022-01-11 | 5.45 | $5.34 | 21643 |
| 2022-01-10 | 5.47 | $5.40 | 37906 |
| 2022-01-07 | 5.48 | $5.38 | 7500 |
| 2022-01-06 | 5.50 | $5.42 | 37436 |
| 2022-01-05 | 5.51 | $5.54 | 16414 |
| 2022-01-04 | 5.49 | $5.53 | 7800 |
| 2022-01-03 | 5.48 | $5.63 | 14800 |
| 2021-12-31 | 5.44 | $5.57 | 18300 |
| 2021-12-30 | 5.41 | $5.53 | 45638 |
| 2021-12-29 | 5.38 | $5.34 | 84400 |
| 2021-12-28 | 5.38 | $5.41 | 17308 |
| 2021-12-27 | 5.37 | $5.27 | 138200 |
| 2021-12-23 | 5.39 | $5.37 | 16200 |
| 2021-12-22 | 5.39 | $5.36 | 29300 |
| 2021-12-21 | 5.39 | $5.53 | 81939 |
| 2021-12-20 | 5.36 | $5.59 | 52702 |
| 2021-12-17 | 5.30 | $5.72 | 70845 |
| 2021-12-16 | 5.22 | $5.40 | 277900 |
| 2021-12-15 | 5.18 | $5.20 | 128309 |
| 2021-12-14 | 5.19 | $5.19 | 411618 |
| 2021-12-13 | 5.19 | $5.23 | 48800 |
| 2021-12-10 | 5.19 | $5.23 | 35700 |
| 2021-12-09 | 5.19 | $5.50 | 39500 |
| 2021-12-08 | 5.13 | $5.52 | 57227 |
| 2021-12-07 | 5.06 | $5.51 | 133426 |
| 2021-12-06 | 4.98 | $5.20 | 57324 |
| 2021-12-03 | 4.95 | $5.15 | 20824 |
| 2021-12-02 | 4.93 | $5.13 | 28100 |
| 2021-12-01 | 4.92 | $5.10 | 38312 |
| 2021-11-30 | 4.90 | $5.15 | 104600 |
| 2021-11-29 | 4.88 | $5.10 | 23800 |
| 2021-11-26 | 4.87 | $4.97 | 16800 |
| 2021-11-24 | 4.88 | $5.08 | 16200 |
| 2021-11-23 | 4.87 | $5.10 | 176237 |
| 2021-11-22 | 4.86 | $4.86 | 78134 |
| 2021-11-19 | 4.90 | $4.74 | 22200 |
| 2021-11-18 | 4.98 | $4.95 | 66700 |
| 2021-11-17 | 5.02 | $4.75 | 50900 |
| 2021-11-16 | 5.12 | $5.06 | 41867 |
| 2021-11-15 | 5.17 | $5.32 | 32400 |
| 2021-11-12 | 5.17 | $5.28 | 19424 |
| 2021-11-11 | 5.18 | $5.33 | 12300 |
| 2021-11-10 | 5.19 | $5.25 | 31700 |
| 2021-11-09 | 5.21 | $5.36 | 18900 |
| 2021-11-08 | 5.22 | $5.39 | 42500 |
| 2021-11-05 | 5.23 | $5.52 | 27829 |
| 2021-11-04 | 5.21 | $5.62 | 99936 |
| 2021-11-03 | 5.17 | $4.97 | 49716 |
| 2021-11-02 | 5.26 | $5.01 | 47779 |
| 2021-11-01 | 5.36 | $4.93 | 129153 |
| 2021-10-29 | 5.50 | $4.95 | 105700 |
| 2021-10-28 | 5.65 | $5.08 | 178821 |
| 2021-10-27 | 5.81 | $5.54 | 48549 |
| 2021-10-26 | 5.89 | $5.61 | 215300 |
| 2021-10-25 | 5.98 | $5.74 | 64546 |
| 2021-10-22 | 6.05 | $5.82 | 31338 |
| 2021-10-21 | 6.12 | $5.82 | 62534 |
| 2021-10-20 | 6.20 | $5.89 | 10500 |
| 2021-10-19 | 6.28 | $5.84 | 41323 |
| 2021-10-18 | 6.38 | $5.82 | 110438 |
| 2021-10-15 | 6.51 | $5.99 | 201088 |
| 2021-10-14 | 6.62 | $6.55 | 9132 |
| 2021-10-13 | 6.62 | $6.53 | 27020 |
| 2021-10-12 | 6.64 | $6.60 | 8900 |
| 2021-10-11 | 6.64 | $6.66 | 33600 |
| 2021-10-08 | 6.63 | $6.67 | 26405 |
| 2021-10-07 | 6.61 | $6.59 | 15309 |
| 2021-10-06 | 6.60 | $6.56 | 11200 |
| 2021-10-05 | 6.61 | $6.56 | 28000 |
| 2021-10-04 | 6.61 | $6.58 | 9400 |
| 2021-10-01 | 6.60 | $6.45 | 48703 |
| 2021-09-30 | 6.63 | $6.53 | 35127 |
| 2021-09-29 | 6.64 | $6.54 | 30037 |
| 2021-09-28 | 6.65 | $6.68 | 40500 |
| 2021-09-27 | 6.63 | $6.87 | 55815 |
| 2021-09-24 | 6.56 | $6.57 | 11937 |
| 2021-09-23 | 6.55 | $6.52 | 41205 |
| 2021-09-22 | 6.55 | $6.45 | 29533 |
| 2021-09-21 | 6.56 | $6.39 | 17500 |
| 2021-09-20 | 6.59 | $6.39 | 33639 |
| 2021-09-17 | 6.61 | $6.56 | 70044 |
| 2021-09-16 | 6.61 | $6.51 | 21244 |
| 2021-09-15 | 6.62 | $6.50 | 37400 |
| 2021-09-14 | 6.62 | $6.51 | 28408 |
| 2021-09-13 | 6.63 | $6.55 | 32300 |
| 2021-09-10 | 6.63 | $6.54 | 53135 |
| 2021-09-09 | 6.62 | $6.53 | 46602 |
| 2021-09-08 | 6.62 | $6.55 | 40300 |
| 2021-09-07 | 6.61 | $6.55 | 43900 |
| 2021-09-03 | 6.61 | $6.62 | 26444 |
| 2021-09-02 | 6.58 | $6.67 | 24019 |
| 2021-09-01 | 6.54 | $6.67 | 25600 |
| 2021-08-31 | 6.48 | $6.76 | 31000 |
| 2021-08-30 | 6.41 | $6.69 | 35708 |
| 2021-08-27 | 6.33 | $6.59 | 76141 |
| 2021-08-26 | 6.26 | $6.56 | 108700 |
| 2021-08-25 | 6.18 | $6.41 | 79500 |
| 2021-08-24 | 6.12 | $6.20 | 35339 |
| 2021-08-23 | 6.10 | $6.05 | 34518 |
| 2021-08-20 | 6.11 | $6.10 | 50208 |
| 2021-08-19 | 6.10 | $5.90 | 70200 |
| 2021-08-18 | 6.14 | $6.14 | 68320 |
| 2021-08-17 | 6.13 | $6.34 | 92418 |
| 2021-08-16 | 6.08 | $6.29 | 123800 |
| 2021-08-13 | 6.03 | $6.17 | 49400 |
| 2021-08-12 | 6.00 | $6.06 | 44200 |
| 2021-08-11 | 5.98 | $6.07 | 18446 |
| 2021-08-10 | 5.96 | $5.98 | 28200 |
| 2021-08-09 | 5.96 | $6.10 | 48400 |
| 2021-08-06 | 5.93 | $6.03 | 42500 |
| 2021-08-05 | 5.91 | $6.15 | 125208 |
| 2021-08-04 | 5.86 | $5.94 | 42200 |
| 2021-08-03 | 5.84 | $5.82 | 30100 |
| 2021-08-02 | 5.86 | $5.83 | 53300 |
| 2021-07-30 | 5.87 | $5.89 | 36800 |
| 2021-07-29 | 5.87 | $5.93 | 51127 |
| 2021-07-28 | 5.86 | $5.94 | 41046 |
| 2021-07-27 | 5.85 | $5.94 | 53532 |
| 2021-07-26 | 5.84 | $6.01 | 32000 |
| 2021-07-23 | 5.81 | $6.03 | 46129 |
| 2021-07-22 | 5.78 | $5.93 | 52124 |
| 2021-07-21 | 5.76 | $5.94 | 66732 |
| 2021-07-20 | 5.73 | $5.64 | 76927 |
| 2021-07-19 | 5.77 | $5.65 | 176700 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
14.17
2026-07-16
Close Price
$14.25
Vol: 26274
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.81
Average
13.52
Maximum
29.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.17 | $14.25 | 26274 |
| 2026-07-15 | 14.15 | $14.18 | 76300 |
| 2026-07-14 | 14.14 | $14.03 | 55700 |
| 2026-07-13 | 14.19 | $14.04 | 76000 |
| 2026-07-10 | 14.23 | $14.08 | 92200 |
| 2026-07-09 | 14.28 | $13.77 | 264900 |
| 2026-07-08 | 14.44 | $14.05 | 54807 |
| 2026-07-07 | 14.53 | $14.27 | 77800 |
| 2026-07-06 | 14.58 | $14.47 | 55011 |
| 2026-07-02 | 14.57 | $14.62 | 58592 |
| 2026-07-01 | 14.51 | $14.58 | 61545 |
| 2026-06-30 | 14.44 | $14.45 | 54000 |
| 2026-06-29 | 14.40 | $14.48 | 89400 |
| 2026-06-26 | 14.34 | $14.59 | 345800 |
| 2026-06-25 | 14.22 | $14.15 | 70900 |
| 2026-06-24 | 14.22 | $14.63 | 111044 |
| 2026-06-23 | 14.06 | $14.23 | 55000 |
| 2026-06-22 | 14.00 | $14.00 | 87563 |
| 2026-06-18 | 13.99 | $13.98 | 182400 |
| 2026-06-17 | 13.99 | $13.84 | 144100 |
| 2026-06-16 | 14.03 | $13.90 | 104800 |
| 2026-06-15 | 14.06 | $13.91 | 102600 |
| 2026-06-12 | 14.09 | $14.09 | 39728 |
| 2026-06-11 | 14.07 | $14.06 | 118200 |
| 2026-06-10 | 14.05 | $14.21 | 65700 |
| 2026-06-09 | 13.98 | $14.20 | 56118 |
| 2026-06-08 | 13.90 | $14.10 | 68000 |
| 2026-06-05 | 13.83 | $13.96 | 58700 |
| 2026-06-04 | 13.80 | $13.82 | 59933 |
| 2026-06-03 | 13.80 | $13.48 | 105815 |
| 2026-06-02 | 13.90 | $14.04 | 86413 |
| 2026-06-01 | 13.86 | $13.76 | 83626 |
| 2026-05-29 | 13.89 | $13.88 | 115500 |
| 2026-05-28 | 13.90 | $14.13 | 54501 |
| 2026-05-27 | 13.82 | $14.03 | 115124 |
| 2026-05-26 | 13.76 | $13.90 | 53634 |
| 2026-05-22 | 13.73 | $13.93 | 43650 |
| 2026-05-21 | 13.69 | $13.86 | 56935 |
| 2026-05-20 | 13.65 | $13.60 | 104748 |
| 2026-05-19 | 13.70 | $13.65 | 67100 |
| 2026-05-18 | 13.74 | $13.54 | 104700 |
| 2026-05-15 | 13.83 | $13.36 | 101662 |
| 2026-05-14 | 14.00 | $13.05 | 195000 |
| 2026-05-13 | 14.30 | $13.96 | 61100 |
| 2026-05-12 | 14.37 | $14.17 | 54000 |
| 2026-05-11 | 14.40 | $14.33 | 58300 |
| 2026-05-08 | 14.37 | $14.44 | 34004 |
| 2026-05-07 | 14.30 | $14.68 | 41826 |
| 2026-05-06 | 14.14 | $14.28 | 42400 |
| 2026-05-05 | 14.06 | $14.34 | 45200 |
| 2026-05-04 | 13.95 | $14.17 | 61909 |
| 2026-05-01 | 13.87 | $14.26 | 74600 |
| 2026-04-30 | 13.75 | $13.97 | 57300 |
| 2026-04-29 | 13.68 | $13.68 | 57533 |
| 2026-04-28 | 13.70 | $14.09 | 32046 |
| 2026-04-27 | 13.60 | $13.79 | 39700 |
| 2026-04-24 | 13.57 | $13.82 | 27500 |
| 2026-04-23 | 13.52 | $13.68 | 24229 |
| 2026-04-22 | 13.51 | $13.59 | 59600 |
| 2026-04-21 | 13.54 | $13.22 | 74000 |
| 2026-04-20 | 13.69 | $13.25 | 47428 |
| 2026-04-17 | 13.86 | $13.82 | 100100 |
| 2026-04-16 | 13.89 | $13.62 | 44427 |
| 2026-04-15 | 14.00 | $13.76 | 45300 |
| 2026-04-14 | 14.08 | $13.85 | 39545 |
| 2026-04-13 | 14.16 | $13.83 | 55200 |
| 2026-04-10 | 14.25 | $14.39 | 33300 |
| 2026-04-09 | 14.19 | $14.53 | 51218 |
| 2026-04-08 | 14.08 | $14.43 | 59748 |
| 2026-04-07 | 13.96 | $14.07 | 47600 |
| 2026-04-06 | 13.94 | $14.03 | 40000 |
| 2026-04-02 | 13.93 | $14.13 | 45109 |
| 2026-04-01 | 13.89 | $14.04 | 45527 |
| 2026-03-31 | 13.86 | $14.14 | 59500 |
| 2026-03-30 | 13.81 | $13.96 | 56500 |
| 2026-03-27 | 13.79 | $13.77 | 46400 |
| 2026-03-26 | 13.84 | $13.85 | 43200 |
| 2026-03-25 | 13.88 | $13.95 | 44800 |
| 2026-03-24 | 13.90 | $13.77 | 63042 |
| 2026-03-23 | 13.98 | $14.23 | 89906 |
| 2026-03-20 | 13.93 | $13.53 | 185801 |
| 2026-03-19 | 14.10 | $13.86 | 66263 |
| 2026-03-18 | 14.20 | $13.69 | 60747 |
| 2026-03-17 | 14.37 | $14.21 | 72100 |
| 2026-03-16 | 14.42 | $14.54 | 45200 |
| 2026-03-13 | 14.38 | $14.39 | 59900 |
| 2026-03-12 | 14.38 | $14.31 | 49900 |
| 2026-03-11 | 14.40 | $14.03 | 35426 |
| 2026-03-10 | 14.51 | $14.44 | 50692 |
| 2026-03-09 | 14.51 | $14.33 | 68800 |
| 2026-03-06 | 14.55 | $14.27 | 70812 |
| 2026-03-05 | 14.61 | $14.36 | 48500 |
| 2026-03-04 | 14.66 | $14.75 | 54641 |
| 2026-03-03 | 14.59 | $14.58 | 55828 |
| 2026-03-02 | 14.56 | $14.69 | 67400 |
| 2026-02-27 | 14.48 | $14.53 | 71800 |
| 2026-02-26 | 14.43 | $14.60 | 45200 |
| 2026-02-25 | 14.35 | $14.51 | 48500 |
| 2026-02-24 | 14.28 | $14.28 | 46200 |
| 2026-02-23 | 14.27 | $14.06 | 59600 |
| 2026-02-20 | 14.32 | $14.21 | 47100 |
| 2026-02-19 | 14.33 | $14.22 | 85906 |
| 2026-02-18 | 14.35 | $14.26 | 61425 |
| 2026-02-17 | 14.35 | $14.74 | 63500 |
| 2026-02-13 | 14.20 | $14.60 | 38414 |
| 2026-02-12 | 14.06 | $14.12 | 58800 |
| 2026-02-11 | 14.04 | $13.92 | 64221 |
| 2026-02-10 | 14.07 | $14.24 | 62400 |
| 2026-02-09 | 14.02 | $14.22 | 34800 |
| 2026-02-06 | 13.96 | $14.15 | 63700 |
| 2026-02-05 | 13.92 | $13.93 | 78902 |
| 2026-02-04 | 13.93 | $14.03 | 77700 |
| 2026-02-03 | 13.92 | $13.99 | 75526 |
| 2026-02-02 | 13.91 | $13.70 | 67700 |
| 2026-01-30 | 14.00 | $13.77 | 96008 |
| 2026-01-29 | 14.09 | $13.82 | 64233 |
| 2026-01-28 | 14.18 | $13.69 | 69400 |
| 2026-01-27 | 14.34 | $14.25 | 57130 |
| 2026-01-26 | 14.35 | $14.07 | 79000 |
| 2026-01-23 | 14.41 | $13.98 | 43900 |
| 2026-01-22 | 14.52 | $14.50 | 52300 |
| 2026-01-21 | 14.49 | $14.51 | 72700 |
| 2026-01-20 | 14.44 | $14.16 | 43200 |
| 2026-01-16 | 14.49 | $14.53 | 88700 |
| 2026-01-15 | 14.43 | $14.70 | 40500 |
| 2026-01-14 | 14.30 | $14.48 | 62244 |
| 2026-01-13 | 14.22 | $14.29 | 55815 |
| 2026-01-12 | 14.17 | $14.51 | 68501 |
| 2026-01-09 | 14.04 | $14.25 | 80118 |
| 2026-01-08 | 13.97 | $14.18 | 87400 |
| 2026-01-07 | 13.91 | $14.08 | 69200 |
| 2026-01-06 | 13.86 | $13.96 | 86827 |
| 2026-01-05 | 13.85 | $14.04 | 110148 |
| 2026-01-02 | 13.81 | $13.68 | 100400 |
| 2025-12-31 | 13.87 | $13.78 | 77700 |
| 2025-12-30 | 13.92 | $13.98 | 93936 |
| 2025-12-29 | 13.92 | $13.85 | 135024 |
| 2025-12-26 | 13.97 | $13.87 | 64400 |
| 2025-12-24 | 14.01 | $13.86 | 34800 |
| 2025-12-23 | 14.08 | $13.87 | 74742 |
| 2025-12-22 | 14.15 | $14.28 | 92100 |
| 2025-12-19 | 14.12 | $14.10 | 262700 |
| 2025-12-18 | 14.13 | $14.40 | 172249 |
| 2025-12-17 | 14.06 | $13.81 | 160800 |
| 2025-12-16 | 14.15 | $14.43 | 122800 |
| 2025-12-15 | 14.08 | $14.42 | 107700 |
| 2025-12-12 | 13.99 | $14.08 | 86512 |
| 2025-12-11 | 14.00 | $14.20 | 96745 |
| 2025-12-10 | 13.97 | $13.93 | 106645 |
| 2025-12-09 | 14.02 | $14.08 | 78627 |
| 2025-12-08 | 14.05 | $13.72 | 187920 |
| 2025-12-05 | 14.19 | $14.16 | 95600 |
| 2025-12-04 | 14.23 | $14.45 | 74900 |
| 2025-12-03 | 14.19 | $14.40 | 82300 |
| 2025-12-02 | 14.16 | $14.22 | 106101 |
| 2025-12-01 | 14.19 | $14.11 | 210300 |
| 2025-11-28 | 14.26 | $14.48 | 104110 |
| 2025-11-26 | 14.23 | $14.33 | 70402 |
| 2025-11-25 | 14.25 | $14.34 | 144000 |
| 2025-11-24 | 14.28 | $14.39 | 85033 |
| 2025-11-21 | 14.29 | $14.34 | 107900 |
| 2025-11-20 | 14.34 | $14.11 | 130030 |
| 2025-11-19 | 14.47 | $14.16 | 190524 |
| 2025-11-18 | 14.61 | $14.64 | 119942 |
| 2025-11-17 | 14.64 | $14.57 | 107800 |
| 2025-11-14 | 14.70 | $14.60 | 100400 |
| 2025-11-13 | 14.76 | $14.68 | 145404 |
| 2025-11-12 | 14.82 | $14.82 | 108607 |
| 2025-11-11 | 14.85 | $14.93 | 68505 |
| 2025-11-10 | 14.85 | $14.93 | 85000 |
| 2025-11-07 | 14.85 | $14.85 | 112310 |
| 2025-11-06 | 14.89 | $14.67 | 71700 |
| 2025-11-05 | 14.99 | $15.04 | 120200 |
| 2025-11-04 | 15.00 | $14.74 | 204825 |
| 2025-11-03 | 15.11 | $14.80 | 250223 |
| 2025-10-31 | 15.22 | $15.05 | 116800 |
| 2025-10-30 | 15.28 | $14.74 | 102348 |
| 2025-10-29 | 15.46 | $14.89 | 73289 |
| 2025-10-28 | 15.62 | $15.32 | 72300 |
| 2025-10-27 | 15.68 | $15.28 | 60800 |
| 2025-10-24 | 15.77 | $15.53 | 72200 |
| 2025-10-23 | 15.79 | $15.47 | 114316 |
| 2025-10-22 | 15.83 | $15.45 | 86500 |
| 2025-10-21 | 15.89 | $15.63 | 115545 |
| 2025-10-20 | 15.90 | $15.81 | 92500 |
| 2025-10-17 | 15.84 | $15.48 | 78776 |
| 2025-10-16 | 15.88 | $15.53 | 133100 |
| 2025-10-15 | 15.91 | $16.11 | 105300 |
| 2025-10-14 | 15.75 | $15.80 | 120636 |
| 2025-10-13 | 15.65 | $15.56 | 89519 |
| 2025-10-10 | 15.61 | $15.26 | 91021 |
| 2025-10-09 | 15.64 | $15.64 | 73700 |
| 2025-10-08 | 15.57 | $15.73 | 85217 |
| 2025-10-07 | 15.44 | $15.48 | 130647 |
| 2025-10-06 | 15.37 | $15.41 | 96600 |
| 2025-10-03 | 15.29 | $15.33 | 94806 |
| 2025-10-02 | 15.23 | $15.00 | 118618 |
| 2025-10-01 | 15.26 | $14.98 | 123200 |
| 2025-09-30 | 15.31 | $14.95 | 163921 |
| 2025-09-29 | 15.37 | $15.15 | 138300 |
| 2025-09-26 | 15.38 | $15.35 | 110000 |
| 2025-09-25 | 15.33 | $15.23 | 122029 |
| 2025-09-24 | 15.31 | $15.58 | 172922 |
| 2025-09-23 | 15.18 | $15.21 | 213544 |
| 2025-09-22 | 15.13 | $16.02 | 590110 |
| 2025-09-19 | 14.82 | $14.86 | 293613 |
| 2025-09-18 | 14.82 | $15.18 | 104442 |
| 2025-09-17 | 14.72 | $14.89 | 109636 |
| 2025-09-16 | 14.70 | $14.79 | 119935 |
| 2025-09-15 | 14.71 | $14.90 | 118259 |
| 2025-09-12 | 14.70 | $15.12 | 145100 |
| 2025-09-11 | 14.62 | $15.25 | 181900 |
| 2025-09-10 | 14.50 | $14.96 | 115745 |
| 2025-09-09 | 14.46 | $14.88 | 159609 |
| 2025-09-08 | 14.45 | $14.83 | 137000 |
| 2025-09-05 | 14.46 | $15.12 | 113834 |
| 2025-09-04 | 14.41 | $15.05 | 173730 |
| 2025-09-03 | 14.38 | $14.89 | 216600 |
| 2025-09-02 | 14.41 | $15.17 | 212300 |
| 2025-08-29 | 14.38 | $15.30 | 150700 |
| 2025-08-28 | 14.33 | $15.08 | 168000 |
| 2025-08-27 | 14.36 | $15.12 | 163200 |
| 2025-08-26 | 14.41 | $15.35 | 162941 |
| 2025-08-25 | 14.42 | $15.26 | 170427 |
| 2025-08-22 | 14.49 | $15.70 | 186414 |
| 2025-08-21 | 14.47 | $15.25 | 189531 |
| 2025-08-20 | 14.61 | $15.58 | 171936 |
| 2025-08-19 | 14.72 | $15.48 | 210022 |
| 2025-08-18 | 14.91 | $15.39 | 220837 |
| 2025-08-15 | 15.20 | $15.46 | 445500 |
| 2025-08-14 | 15.58 | $15.83 | 292713 |
| 2025-08-13 | 15.95 | $16.09 | 287600 |
| 2025-08-12 | 16.35 | $16.00 | 353901 |
| 2025-08-11 | 16.90 | $16.29 | 296905 |
| 2025-08-08 | 17.51 | $16.17 | 297800 |
| 2025-08-07 | 18.31 | $16.09 | 419529 |
| 2025-08-06 | 19.34 | $19.94 | 135600 |
| 2025-08-05 | 19.40 | $20.43 | 167531 |
| 2025-08-04 | 19.33 | $20.70 | 125540 |
| 2025-08-01 | 19.19 | $20.19 | 173700 |
| 2025-07-31 | 19.19 | $20.32 | 142247 |
| 2025-07-30 | 19.18 | $20.14 | 129413 |
| 2025-07-29 | 19.25 | $20.17 | 112300 |
| 2025-07-28 | 19.34 | $20.08 | 170700 |
| 2025-07-25 | 19.52 | $19.87 | 102700 |
| 2025-07-24 | 19.82 | $20.29 | 123100 |
| 2025-07-23 | 20.08 | $20.65 | 133500 |
| 2025-07-22 | 20.31 | $20.70 | 176400 |
| 2025-07-21 | 20.60 | $21.08 | 141900 |
| 2025-07-18 | 20.86 | $20.51 | 171607 |
| 2025-07-17 | 21.37 | $20.33 | 182316 |
| 2025-07-16 | 22.08 | $21.55 | 227903 |
| 2025-07-15 | 22.56 | $21.51 | 225548 |
| 2025-07-14 | 23.18 | $22.04 | 224416 |
| 2025-07-11 | 23.78 | $21.75 | 251554 |
| 2025-07-10 | 24.60 | $22.80 | 217029 |
| 2025-07-09 | 25.27 | $23.37 | 207627 |
| 2025-07-08 | 25.91 | $23.50 | 267600 |
| 2025-07-07 | 26.62 | $24.99 | 206600 |
| 2025-07-03 | 27.01 | $25.04 | 151800 |
| 2025-07-02 | 27.44 | $24.65 | 279400 |
| 2025-07-01 | 28.07 | $26.77 | 246100 |
| 2025-06-30 | 28.13 | $26.88 | 442900 |
| 2025-06-27 | 28.13 | $27.78 | 1.5M |
| 2025-06-26 | 27.81 | $26.97 | 296941 |
| 2025-06-25 | 27.65 | $27.87 | 239012 |
| 2025-06-24 | 27.13 | $27.26 | 272974 |
| 2025-06-23 | 26.65 | $26.78 | 294628 |
| 2025-06-20 | 26.18 | $25.98 | 335600 |
| 2025-06-18 | 25.82 | $25.43 | 206059 |
| 2025-06-17 | 25.53 | $25.19 | 269101 |
| 2025-06-16 | 25.22 | $25.43 | 304300 |
| 2025-06-13 | 24.73 | $24.91 | 230437 |
| 2025-06-12 | 24.26 | $24.42 | 176816 |
| 2025-06-11 | 23.81 | $23.96 | 214800 |
| 2025-06-10 | 23.39 | $22.97 | 182934 |
| 2025-06-09 | 23.15 | $22.72 | 174300 |
| 2025-06-06 | 22.90 | $22.91 | 127343 |
| 2025-06-05 | 22.52 | $22.69 | 206500 |
| 2025-06-04 | 22.09 | $21.83 | 195052 |
| 2025-06-03 | 21.81 | $21.67 | 254570 |
| 2025-06-02 | 21.49 | $21.39 | 285213 |
| 2025-05-30 | 21.16 | $21.14 | 265700 |
| 2025-05-29 | 20.82 | $20.80 | 156243 |
| 2025-05-28 | 20.48 | $20.23 | 169700 |
| 2025-05-27 | 20.22 | $21.00 | 292700 |
| 2025-05-23 | 19.63 | $19.66 | 166700 |
| 2025-05-22 | 19.32 | $19.23 | 127400 |
| 2025-05-21 | 19.06 | $19.29 | 158100 |
| 2025-05-20 | 18.69 | $19.43 | 160700 |
| 2025-05-19 | 18.19 | $19.23 | 121612 |
| 2025-05-16 | 17.62 | $18.34 | 153888 |
| 2025-05-15 | 17.19 | $17.81 | 108602 |
| 2025-05-14 | 16.83 | $17.46 | 136444 |
| 2025-05-13 | 16.48 | $17.04 | 124400 |
| 2025-05-12 | 16.19 | $16.58 | 80737 |
| 2025-05-09 | 15.97 | $16.59 | 92000 |
| 2025-05-08 | 15.69 | $16.15 | 63203 |
| 2025-05-07 | 15.49 | $15.99 | 53914 |
| 2025-05-06 | 15.29 | $15.71 | 62300 |
| 2025-05-05 | 15.13 | $15.28 | 32100 |
| 2025-05-02 | 15.07 | $15.39 | 36230 |
| 2025-05-01 | 14.97 | $14.96 | 57000 |
| 2025-04-30 | 14.98 | $14.77 | 64400 |
| 2025-04-29 | 15.05 | $15.08 | 48815 |
| 2025-04-28 | 15.04 | $14.88 | 29300 |
| 2025-04-25 | 15.09 | $14.91 | 18517 |
| 2025-04-24 | 15.13 | $15.07 | 49725 |
| 2025-04-23 | 15.14 | $15.22 | 44400 |
| 2025-04-22 | 15.10 | $15.27 | 44200 |
| 2025-04-21 | 15.03 | $14.84 | 39441 |
| 2025-04-17 | 15.09 | $15.03 | 81732 |
| 2025-04-16 | 15.09 | $15.09 | 41800 |
| 2025-04-15 | 15.08 | $15.12 | 46300 |
| 2025-04-14 | 15.05 | $15.10 | 42106 |
| 2025-04-11 | 15.01 | $14.88 | 39443 |
| 2025-04-10 | 15.04 | $14.83 | 50403 |
| 2025-04-09 | 15.09 | $15.03 | 75432 |
| 2025-04-08 | 15.09 | $14.61 | 84700 |
| 2025-04-07 | 15.22 | $14.65 | 64400 |
| 2025-04-04 | 15.35 | $14.97 | 97413 |
| 2025-04-03 | 15.42 | $15.38 | 62400 |
| 2025-04-02 | 15.36 | $15.29 | 47000 |
| 2025-04-01 | 15.31 | $15.83 | 84330 |
| 2025-03-31 | 15.07 | $15.05 | 89300 |
| 2025-03-28 | 15.03 | $15.10 | 36100 |
| 2025-03-27 | 14.96 | $15.14 | 54091 |
| 2025-03-26 | 14.86 | $14.74 | 40843 |
| 2025-03-25 | 14.86 | $14.77 | 74900 |
| 2025-03-24 | 14.85 | $15.32 | 74800 |
| 2025-03-21 | 14.65 | $14.81 | 123139 |
| 2025-03-20 | 14.58 | $14.79 | 63000 |
| 2025-03-19 | 14.50 | $14.81 | 72304 |
| 2025-03-18 | 14.39 | $14.56 | 95700 |
| 2025-03-17 | 14.33 | $14.58 | 93000 |
| 2025-03-14 | 14.26 | $14.13 | 73600 |
| 2025-03-13 | 14.32 | $14.04 | 42900 |
| 2025-03-12 | 14.41 | $14.25 | 84128 |
| 2025-03-11 | 14.47 | $13.85 | 67925 |
| 2025-03-10 | 14.66 | $14.15 | 124444 |
| 2025-03-07 | 14.79 | $14.78 | 62600 |
| 2025-03-06 | 14.76 | $14.81 | 31600 |
| 2025-03-05 | 14.71 | $14.87 | 56300 |
| 2025-03-04 | 14.62 | $14.82 | 53800 |
| 2025-03-03 | 14.53 | $14.77 | 89200 |
| 2025-02-28 | 14.43 | $14.30 | 476300 |
| 2025-02-27 | 14.46 | $14.33 | 99300 |
| 2025-02-26 | 14.49 | $14.93 | 49361 |
| 2025-02-25 | 14.34 | $14.75 | 74700 |
| 2025-02-24 | 14.20 | $14.26 | 59111 |
| 2025-02-21 | 14.20 | $14.10 | 99831 |
| 2025-02-20 | 14.25 | $14.28 | 46700 |
| 2025-02-19 | 14.25 | $14.36 | 55223 |
| 2025-02-18 | 14.23 | $14.38 | 47936 |
| 2025-02-14 | 14.20 | $14.22 | 55800 |
| 2025-02-13 | 14.22 | $14.17 | 54313 |
| 2025-02-12 | 14.26 | $13.95 | 50235 |
| 2025-02-11 | 14.38 | $14.48 | 33000 |
| 2025-02-10 | 14.36 | $14.37 | 39500 |
| 2025-02-07 | 14.37 | $14.41 | 34426 |
| 2025-02-06 | 14.37 | $14.44 | 31800 |
| 2025-02-05 | 14.37 | $14.74 | 39231 |
| 2025-02-04 | 14.27 | $14.46 | 59401 |
| 2025-02-03 | 14.24 | $14.43 | 53800 |
| 2025-01-31 | 14.22 | $14.33 | 96816 |
| 2025-01-30 | 14.24 | $14.34 | 37617 |
| 2025-01-29 | 14.25 | $14.43 | 46413 |
| 2025-01-28 | 14.25 | $14.20 | 70649 |
| 2025-01-27 | 14.32 | $14.05 | 59800 |
| 2025-01-24 | 14.45 | $14.20 | 57600 |
| 2025-01-23 | 14.58 | $14.22 | 62300 |
| 2025-01-22 | 14.72 | $14.43 | 78700 |
| 2025-01-21 | 14.83 | $14.88 | 39100 |
| 2025-01-17 | 14.83 | $14.78 | 54804 |
| 2025-01-16 | 14.86 | $14.92 | 45442 |
| 2025-01-15 | 14.85 | $14.66 | 58800 |
| 2025-01-14 | 14.93 | $14.57 | 53311 |
| 2025-01-13 | 15.05 | $14.51 | 52000 |
| 2025-01-10 | 15.21 | $14.79 | 64300 |
| 2025-01-08 | 15.32 | $15.08 | 57014 |
| 2025-01-07 | 15.37 | $15.05 | 67926 |
| 2025-01-06 | 15.43 | $15.26 | 47200 |
| 2025-01-03 | 15.44 | $15.59 | 145019 |
| 2025-01-02 | 15.34 | $15.46 | 51438 |
| 2024-12-31 | 15.25 | $15.59 | 48509 |
| 2024-12-30 | 15.11 | $15.50 | 67800 |
| 2024-12-27 | 14.96 | $15.40 | 61100 |
| 2024-12-26 | 14.82 | $15.53 | 98200 |
| 2024-12-24 | 14.60 | $14.99 | 52844 |
| 2024-12-23 | 14.51 | $15.22 | 113800 |
| 2024-12-20 | 14.34 | $14.48 | 266108 |
| 2024-12-19 | 14.36 | $14.54 | 71833 |
| 2024-12-18 | 14.38 | $14.47 | 99200 |
| 2024-12-17 | 14.43 | $14.75 | 84928 |
| 2024-12-16 | 14.41 | $14.47 | 78838 |
| 2024-12-13 | 14.47 | $14.55 | 79626 |
| 2024-12-12 | 14.54 | $14.66 | 45300 |
| 2024-12-11 | 14.59 | $14.91 | 91000 |
| 2024-12-10 | 14.58 | $14.73 | 82624 |
| 2024-12-09 | 14.64 | $14.48 | 70522 |
| 2024-12-06 | 14.79 | $14.49 | 69709 |
| 2024-12-05 | 14.98 | $14.75 | 76130 |
| 2024-12-04 | 15.13 | $14.76 | 62125 |
| 2024-12-03 | 15.32 | $14.93 | 50917 |
| 2024-12-02 | 15.51 | $15.36 | 65112 |
| 2024-11-29 | 15.59 | $15.26 | 64900 |
| 2024-11-27 | 15.74 | $15.50 | 44947 |
| 2024-11-26 | 15.84 | $15.57 | 79146 |
| 2024-11-25 | 15.94 | $16.32 | 251600 |
| 2024-11-22 | 15.83 | $16.04 | 50233 |
| 2024-11-21 | 15.79 | $15.90 | 37400 |
| 2024-11-20 | 15.78 | $15.60 | 64300 |
| 2024-11-19 | 15.86 | $15.65 | 53000 |
| 2024-11-18 | 15.96 | $15.81 | 42300 |
| 2024-11-15 | 16.02 | $15.79 | 49300 |
| 2024-11-14 | 16.10 | $15.77 | 59900 |
| 2024-11-13 | 16.21 | $16.04 | 38900 |
| 2024-11-12 | 16.26 | $16.08 | 60000 |
| 2024-11-11 | 16.30 | $16.51 | 62300 |
| 2024-11-08 | 16.22 | $16.52 | 83931 |
| 2024-11-07 | 16.12 | $16.97 | 69445 |
| 2024-11-06 | 15.85 | $16.83 | 115313 |
| 2024-11-05 | 15.57 | $15.67 | 48300 |
| 2024-11-04 | 15.60 | $15.33 | 38403 |
| 2024-11-01 | 15.75 | $15.45 | 49800 |
| 2024-10-31 | 15.89 | $15.72 | 48933 |
| 2024-10-30 | 15.99 | $15.81 | 30400 |
| 2024-10-29 | 16.08 | $16.02 | 25813 |
| 2024-10-28 | 16.13 | $16.09 | 20700 |
| 2024-10-25 | 16.17 | $16.02 | 19856 |
| 2024-10-24 | 16.24 | $16.12 | 32973 |
| 2024-10-23 | 16.30 | $16.38 | 35500 |
| 2024-10-22 | 16.28 | $16.15 | 44330 |
| 2024-10-21 | 16.34 | $16.18 | 43900 |
| 2024-10-18 | 16.40 | $16.52 | 42713 |
| 2024-10-17 | 16.37 | $16.70 | 46900 |
| 2024-10-16 | 16.27 | $16.67 | 44600 |
| 2024-10-15 | 16.16 | $16.60 | 48124 |
| 2024-10-14 | 16.06 | $16.19 | 63134 |
| 2024-10-11 | 16.06 | $16.00 | 68900 |
| 2024-10-10 | 16.13 | $16.18 | 53646 |
| 2024-10-09 | 16.16 | $16.59 | 58607 |
| 2024-10-08 | 16.06 | $16.21 | 44936 |
| 2024-10-07 | 16.08 | $16.19 | 50737 |
| 2024-10-04 | 16.10 | $16.10 | 41635 |
| 2024-10-03 | 16.16 | $16.03 | 46635 |
| 2024-10-02 | 16.26 | $16.21 | 65200 |
| 2024-10-01 | 16.33 | $15.98 | 85205 |
| 2024-09-30 | 16.49 | $16.25 | 98000 |
| 2024-09-27 | 16.60 | $16.06 | 35139 |
| 2024-09-26 | 16.79 | $16.33 | 42035 |
| 2024-09-25 | 16.94 | $16.60 | 62640 |
| 2024-09-24 | 17.04 | $16.99 | 79000 |
| 2024-09-23 | 17.03 | $16.87 | 64123 |
| 2024-09-20 | 17.06 | $16.80 | 157328 |
| 2024-09-19 | 17.11 | $17.06 | 39714 |
| 2024-09-18 | 17.08 | $16.99 | 50800 |
| 2024-09-17 | 17.07 | $16.82 | 64800 |
| 2024-09-16 | 17.11 | $16.49 | 70030 |
| 2024-09-13 | 17.25 | $17.57 | 45921 |
| 2024-09-12 | 17.08 | $17.48 | 90939 |
| 2024-09-11 | 16.89 | $17.24 | 135404 |
| 2024-09-10 | 16.74 | $16.84 | 36131 |
| 2024-09-09 | 16.68 | $16.49 | 48807 |
| 2024-09-06 | 16.71 | $16.38 | 48615 |
| 2024-09-05 | 16.77 | $16.88 | 45127 |
| 2024-09-04 | 16.70 | $16.98 | 57200 |
| 2024-09-03 | 16.57 | $16.49 | 58015 |
| 2024-08-30 | 16.56 | $16.74 | 78900 |
| 2024-08-29 | 16.47 | $16.61 | 54600 |
| 2024-08-28 | 16.40 | $16.43 | 68763 |
| 2024-08-27 | 16.37 | $16.62 | 54728 |
| 2024-08-26 | 16.27 | $16.68 | 63000 |
| 2024-08-23 | 16.14 | $16.46 | 44734 |
| 2024-08-22 | 16.03 | $16.16 | 36400 |
| 2024-08-21 | 16.01 | $16.20 | 39021 |
| 2024-08-20 | 15.96 | $16.13 | 36228 |
| 2024-08-19 | 15.93 | $16.37 | 42220 |
| 2024-08-16 | 15.81 | $16.06 | 169431 |
| 2024-08-15 | 15.77 | $16.01 | 53700 |
| 2024-08-14 | 15.74 | $15.62 | 72800 |
| 2024-08-13 | 15.83 | $15.78 | 45100 |
| 2024-08-12 | 15.88 | $15.64 | 54332 |
| 2024-08-09 | 16.00 | $16.07 | 134837 |
| 2024-08-08 | 16.01 | $15.97 | 53900 |
| 2024-08-07 | 16.04 | $15.59 | 72122 |
| 2024-08-06 | 16.21 | $15.16 | 103133 |
| 2024-08-05 | 16.55 | $15.43 | 107504 |
| 2024-08-02 | 16.88 | $16.04 | 87200 |
| 2024-08-01 | 17.07 | $16.55 | 89539 |
| 2024-07-31 | 17.14 | $16.96 | 76500 |
| 2024-07-30 | 17.09 | $16.74 | 54200 |
| 2024-07-29 | 17.09 | $16.81 | 55721 |
| 2024-07-26 | 17.06 | $16.83 | 84600 |
| 2024-07-25 | 17.00 | $16.69 | 85300 |
| 2024-07-24 | 16.96 | $16.23 | 90200 |
| 2024-07-23 | 17.05 | $16.81 | 75000 |
| 2024-07-22 | 16.97 | $16.88 | 71525 |
| 2024-07-19 | 16.83 | $16.70 | 61711 |
| 2024-07-18 | 16.71 | $16.62 | 81747 |
| 2024-07-17 | 16.58 | $16.80 | 119337 |
| 2024-07-16 | 16.35 | $16.91 | 121491 |
| 2024-07-15 | 16.03 | $16.47 | 102500 |
| 2024-07-12 | 15.77 | $16.39 | 83634 |
| 2024-07-11 | 15.47 | $16.04 | 98408 |
| 2024-07-10 | 15.22 | $15.45 | 75244 |
| 2024-07-09 | 15.09 | $15.35 | 71600 |
| 2024-07-08 | 14.96 | $15.25 | 90021 |
| 2024-07-05 | 14.83 | $15.00 | 85200 |
| 2024-07-03 | 14.76 | $15.18 | 48304 |
| 2024-07-02 | 14.61 | $15.18 | 107824 |
| 2024-07-01 | 14.43 | $14.89 | 155539 |
| 2024-06-28 | 14.30 | $14.62 | 919549 |
| 2024-06-27 | 14.24 | $14.43 | 111106 |
| 2024-06-26 | 14.22 | $14.33 | 103700 |
| 2024-06-25 | 14.24 | $14.36 | 100800 |
| 2024-06-24 | 14.26 | $14.30 | 76700 |
| 2024-06-21 | 14.31 | $14.22 | 244040 |
| 2024-06-20 | 14.39 | $14.52 | 157100 |
| 2024-06-18 | 14.41 | $14.32 | 118335 |
| 2024-06-17 | 14.49 | $14.29 | 103400 |
| 2024-06-14 | 14.61 | $14.28 | 96421 |
| 2024-06-13 | 14.77 | $14.67 | 79614 |
| 2024-06-12 | 14.83 | $14.74 | 146202 |
| 2024-06-11 | 14.89 | $14.66 | 101100 |
| 2024-06-10 | 14.99 | $14.80 | 94406 |
| 2024-06-07 | 15.07 | $14.75 | 98600 |
| 2024-06-06 | 15.19 | $15.30 | 97000 |
| 2024-06-05 | 15.16 | $15.14 | 84648 |
| 2024-06-04 | 15.17 | $15.23 | 99600 |
| 2024-06-03 | 15.16 | $15.31 | 92104 |
| 2024-05-31 | 15.12 | $15.26 | 185800 |
| 2024-05-30 | 15.09 | $15.08 | 114419 |
| 2024-05-29 | 15.11 | $14.63 | 133221 |
| 2024-05-28 | 15.29 | $14.96 | 177200 |
| 2024-05-24 | 15.40 | $15.51 | 153800 |
| 2024-05-23 | 15.36 | $15.15 | 81114 |
| 2024-05-22 | 15.42 | $15.29 | 82800 |
| 2024-05-21 | 15.46 | $15.47 | 80900 |
| 2024-05-20 | 15.44 | $15.35 | 71700 |
| 2024-05-17 | 15.47 | $15.31 | 58000 |
| 2024-05-16 | 15.51 | $15.52 | 86442 |
| 2024-05-15 | 15.49 | $15.45 | 73600 |
| 2024-05-14 | 15.49 | $15.50 | 95300 |
| 2024-05-13 | 15.48 | $15.37 | 130339 |
| 2024-05-10 | 15.50 | $15.17 | 87134 |
| 2024-05-09 | 15.60 | $15.33 | 118100 |
| 2024-05-08 | 15.66 | $14.78 | 221234 |
| 2024-05-07 | 15.92 | $15.89 | 100400 |
| 2024-05-06 | 15.87 | $15.71 | 79416 |
| 2024-05-03 | 15.87 | $15.83 | 80100 |
| 2024-05-02 | 15.83 | $15.74 | 118400 |
| 2024-05-01 | 15.81 | $15.71 | 92841 |
| 2024-04-30 | 15.80 | $15.29 | 119948 |
| 2024-04-29 | 15.91 | $16.05 | 103336 |
| 2024-04-26 | 15.80 | $15.51 | 63000 |
| 2024-04-25 | 15.84 | $15.70 | 83826 |
| 2024-04-24 | 15.82 | $15.84 | 122924 |
| 2024-04-23 | 15.76 | $16.16 | 92208 |
| 2024-04-22 | 15.58 | $16.10 | 101200 |
| 2024-04-19 | 15.39 | $15.90 | 131800 |
| 2024-04-18 | 15.21 | $15.37 | 112500 |
| 2024-04-17 | 15.17 | $15.33 | 112207 |
| 2024-04-16 | 15.14 | $15.36 | 99300 |
| 2024-04-15 | 15.10 | $15.24 | 130507 |
| 2024-04-12 | 15.09 | $15.34 | 97708 |
| 2024-04-11 | 15.05 | $15.29 | 153914 |
| 2024-04-10 | 15.03 | $15.03 | 233220 |
| 2024-04-09 | 15.10 | $15.03 | 125644 |
| 2024-04-08 | 15.19 | $15.57 | 104405 |
| 2024-04-05 | 15.13 | $15.46 | 98927 |
| 2024-04-04 | 15.11 | $15.42 | 173215 |
| 2024-04-03 | 15.10 | $15.51 | 132119 |
| 2024-04-02 | 15.08 | $15.65 | 178700 |
| 2024-04-01 | 15.02 | $15.80 | 251704 |
| 2024-03-28 | 14.91 | $15.08 | 624967 |
| 2024-03-27 | 15.02 | $14.92 | 136872 |
| 2024-03-26 | 15.22 | $14.74 | 167240 |
| 2024-03-25 | 15.54 | $14.85 | 159241 |
| 2024-03-22 | 15.90 | $15.05 | 321800 |
| 2024-03-21 | 16.29 | $16.11 | 149100 |
| 2024-03-20 | 16.44 | $16.56 | 205900 |
| 2024-03-19 | 16.49 | $16.58 | 212804 |
| 2024-03-18 | 16.56 | $16.53 | 227100 |
| 2024-03-15 | 16.67 | $16.37 | 289400 |
| 2024-03-14 | 16.86 | $16.09 | 172600 |
| 2024-03-13 | 17.20 | $15.99 | 174246 |
| 2024-03-12 | 17.64 | $15.90 | 237800 |
| 2024-03-11 | 18.22 | $17.15 | 371299 |
| 2024-03-08 | 18.53 | $18.93 | 150200 |
| 2024-03-07 | 18.35 | $18.74 | 114530 |
| 2024-03-06 | 18.20 | $18.82 | 102549 |
| 2024-03-05 | 17.98 | $18.22 | 108800 |
| 2024-03-04 | 17.92 | $18.45 | 86419 |
| 2024-03-01 | 17.77 | $18.36 | 107900 |
| 2024-02-29 | 17.63 | $18.24 | 111000 |
| 2024-02-28 | 17.51 | $18.01 | 78700 |
| 2024-02-27 | 17.44 | $17.94 | 93300 |
| 2024-02-26 | 17.40 | $17.89 | 101122 |
| 2024-02-23 | 17.38 | $17.69 | 112044 |
| 2024-02-22 | 17.43 | $17.59 | 131346 |
| 2024-02-21 | 17.55 | $17.96 | 104813 |
| 2024-02-20 | 17.59 | $17.78 | 184900 |
| 2024-02-16 | 17.71 | $18.31 | 157919 |
| 2024-02-15 | 17.71 | $18.74 | 133632 |
| 2024-02-14 | 17.59 | $18.61 | 101718 |
| 2024-02-13 | 17.51 | $18.24 | 136348 |
| 2024-02-12 | 17.56 | $18.79 | 120400 |
| 2024-02-09 | 17.46 | $18.49 | 123700 |
| 2024-02-08 | 17.47 | $18.89 | 72038 |
| 2024-02-07 | 17.39 | $18.68 | 116200 |
| 2024-02-06 | 17.39 | $18.43 | 119428 |
| 2024-02-05 | 17.50 | $18.49 | 103400 |
| 2024-02-02 | 17.64 | $19.04 | 172429 |
| 2024-02-01 | 17.69 | $19.25 | 133422 |
| 2024-01-31 | 17.71 | $18.61 | 136521 |
| 2024-01-30 | 17.99 | $19.28 | 104100 |
| 2024-01-29 | 18.15 | $19.71 | 111210 |
| 2024-01-26 | 18.26 | $19.47 | 134300 |
| 2024-01-25 | 18.51 | $19.94 | 140100 |
| 2024-01-24 | 18.71 | $19.34 | 154607 |
| 2024-01-23 | 19.20 | $19.65 | 132239 |
| 2024-01-22 | 19.73 | $20.25 | 207041 |
| 2024-01-19 | 20.23 | $19.49 | 181500 |
| 2024-01-18 | 21.13 | $20.14 | 207152 |
| 2024-01-17 | 22.05 | $20.05 | 223724 |
| 2024-01-16 | 23.23 | $20.79 | 365931 |
| 2024-01-12 | 24.47 | $21.92 | 322582 |
| 2024-01-11 | 25.64 | $23.29 | 270600 |
| 2024-01-10 | 26.65 | $23.72 | 534631 |
| 2024-01-09 | 27.74 | $25.60 | 291290 |
| 2024-01-08 | 28.47 | $27.30 | 207251 |
| 2024-01-05 | 28.83 | $27.01 | 309667 |
| 2024-01-04 | 29.33 | $29.21 | 172045 |
| 2024-01-03 | 29.24 | $28.14 | 180109 |
| 2024-01-02 | 29.45 | $28.42 | 215700 |
| 2023-12-29 | 29.60 | $28.13 | 246400 |
| 2023-12-28 | 29.86 | $28.87 | 183313 |
| 2023-12-27 | 29.91 | $29.81 | 181233 |
| 2023-12-26 | 29.65 | $30.61 | 154325 |
| 2023-12-22 | 29.06 | $29.50 | 202709 |
| 2023-12-21 | 28.66 | $28.80 | 166502 |
| 2023-12-20 | 28.38 | $27.90 | 180966 |
| 2023-12-19 | 28.30 | $28.95 | 221000 |
| 2023-12-18 | 27.84 | $28.58 | 204937 |
| 2023-12-15 | 27.39 | $27.44 | 347700 |
| 2023-12-14 | 27.17 | $27.59 | 248900 |
| 2023-12-13 | 26.84 | $27.19 | 277532 |
| 2023-12-12 | 26.55 | $27.58 | 262690 |
| 2023-12-11 | 26.05 | $27.32 | 194805 |
| 2023-12-08 | 25.51 | $26.51 | 262449 |
| 2023-12-07 | 25.10 | $25.84 | 262517 |
| 2023-12-06 | 24.80 | $25.18 | 249385 |
| 2023-12-05 | 24.63 | $23.77 | 206326 |
| 2023-12-04 | 24.86 | $23.70 | 179724 |
| 2023-12-01 | 25.16 | $23.64 | 185224 |
| 2023-11-30 | 25.52 | $24.25 | 527818 |
| 2023-11-29 | 25.75 | $24.11 | 160300 |
| 2023-11-28 | 26.05 | $24.47 | 195753 |
| 2023-11-27 | 26.27 | $25.62 | 171100 |
| 2023-11-24 | 26.16 | $25.33 | 80000 |
| 2023-11-22 | 26.08 | $25.61 | 174108 |
| 2023-11-21 | 25.86 | $25.01 | 183411 |
| 2023-11-20 | 25.76 | $24.60 | 430005 |
| 2023-11-17 | 25.72 | $25.35 | 219300 |
| 2023-11-16 | 25.42 | $25.46 | 237300 |
| 2023-11-15 | 24.97 | $24.78 | 231252 |
| 2023-11-14 | 24.61 | $25.53 | 258700 |
| 2023-11-13 | 23.90 | $23.87 | 192102 |
| 2023-11-10 | 23.53 | $24.26 | 311555 |
| 2023-11-09 | 22.92 | $24.41 | 302451 |
| 2023-11-08 | 22.11 | $22.96 | 240600 |
| 2023-11-07 | 21.56 | $21.39 | 270803 |
| 2023-11-06 | 21.36 | $23.03 | 490600 |
| 2023-11-03 | 20.59 | $20.29 | 191534 |
| 2023-11-02 | 20.49 | $20.11 | 184430 |
| 2023-11-01 | 20.40 | $20.12 | 114990 |
| 2023-10-31 | 20.28 | $19.84 | 164626 |
| 2023-10-30 | 20.20 | $20.08 | 218122 |
| 2023-10-27 | 20.02 | $19.18 | 109500 |
| 2023-10-26 | 20.05 | $19.46 | 107228 |
| 2023-10-25 | 19.99 | $19.42 | 184741 |
| 2023-10-24 | 19.90 | $19.37 | 171900 |
| 2023-10-23 | 19.79 | $18.95 | 134733 |
| 2023-10-20 | 19.76 | $18.84 | 148832 |
| 2023-10-19 | 19.74 | $19.20 | 142200 |
| 2023-10-18 | 19.58 | $19.63 | 147697 |
| 2023-10-17 | 19.22 | $20.02 | 181735 |
| 2023-10-16 | 18.63 | $19.87 | 148500 |
| 2023-10-13 | 17.95 | $18.91 | 135102 |
| 2023-10-12 | 17.40 | $18.57 | 132500 |
| 2023-10-11 | 16.82 | $18.24 | 129400 |
| 2023-10-10 | 16.22 | $17.49 | 160618 |
| 2023-10-09 | 15.71 | $16.57 | 100422 |
| 2023-10-06 | 15.37 | $16.03 | 44700 |
| 2023-10-05 | 15.13 | $15.70 | 82300 |
| 2023-10-04 | 14.95 | $15.35 | 77600 |
| 2023-10-03 | 14.83 | $15.11 | 107300 |
| 2023-10-02 | 14.76 | $14.58 | 93000 |
| 2023-09-29 | 14.85 | $14.73 | 72445 |
| 2023-09-28 | 14.91 | $14.81 | 61019 |
| 2023-09-27 | 14.96 | $14.90 | 72010 |
| 2023-09-26 | 14.99 | $15.30 | 43600 |
| 2023-09-25 | 14.90 | $15.00 | 59500 |
| 2023-09-22 | 14.89 | $15.03 | 67624 |
| 2023-09-21 | 14.87 | $15.19 | 71100 |
| 2023-09-20 | 14.79 | $14.93 | 81414 |
| 2023-09-19 | 14.78 | $14.91 | 99200 |
| 2023-09-18 | 14.78 | $14.64 | 101726 |
| 2023-09-15 | 14.86 | $15.31 | 225440 |
| 2023-09-14 | 14.75 | $14.82 | 71400 |
| 2023-09-13 | 14.77 | $14.48 | 81300 |
| 2023-09-12 | 14.91 | $14.51 | 60038 |
| 2023-09-11 | 15.07 | $14.64 | 52900 |
| 2023-09-08 | 15.22 | $14.69 | 78308 |
| 2023-09-07 | 15.39 | $14.94 | 84166 |
| 2023-09-06 | 15.51 | $14.99 | 49140 |
| 2023-09-05 | 15.63 | $14.98 | 92233 |
| 2023-09-01 | 15.79 | $15.34 | 95500 |
| 2023-08-31 | 15.86 | $15.31 | 92305 |
| 2023-08-30 | 15.94 | $15.82 | 94300 |
| 2023-08-29 | 15.88 | $15.97 | 106648 |
| 2023-08-28 | 15.74 | $15.53 | 46717 |
| 2023-08-25 | 15.71 | $15.39 | 60200 |
| 2023-08-24 | 15.70 | $15.17 | 80529 |
| 2023-08-23 | 15.75 | $15.58 | 99607 |
| 2023-08-22 | 15.68 | $15.33 | 106300 |
| 2023-08-21 | 15.66 | $15.40 | 67100 |
| 2023-08-18 | 15.60 | $15.50 | 147745 |
| 2023-08-17 | 15.49 | $15.20 | 96237 |
| 2023-08-16 | 15.45 | $15.55 | 86102 |
| 2023-08-15 | 15.27 | $15.23 | 58200 |
| 2023-08-14 | 15.14 | $15.45 | 78807 |
| 2023-08-11 | 14.90 | $15.37 | 71400 |
| 2023-08-10 | 14.64 | $15.05 | 89800 |
| 2023-08-09 | 14.41 | $15.10 | 157600 |
| 2023-08-08 | 14.10 | $14.88 | 119300 |
| 2023-08-07 | 13.80 | $14.58 | 129200 |
| 2023-08-04 | 13.53 | $13.67 | 61337 |
| 2023-08-03 | 13.48 | $13.64 | 87627 |
| 2023-08-02 | 13.44 | $13.48 | 92202 |
| 2023-08-01 | 13.44 | $13.41 | 69341 |
| 2023-07-31 | 13.46 | $13.41 | 70300 |
| 2023-07-28 | 13.49 | $13.37 | 70815 |
| 2023-07-27 | 13.54 | $13.20 | 70400 |
| 2023-07-26 | 13.65 | $13.64 | 71700 |
| 2023-07-25 | 13.65 | $13.77 | 77700 |
| 2023-07-24 | 13.61 | $13.83 | 73449 |
| 2023-07-21 | 13.55 | $13.60 | 85249 |
| 2023-07-20 | 13.54 | $13.74 | 72206 |
| 2023-07-19 | 13.49 | $13.63 | 93939 |
| 2023-07-18 | 13.47 | $13.92 | 79080 |
| 2023-07-17 | 13.35 | $13.70 | 98718 |
| 2023-07-14 | 13.28 | $13.36 | 102300 |
| 2023-07-13 | 13.30 | $13.28 | 93920 |
| 2023-07-12 | 13.36 | $13.29 | 96914 |
| 2023-07-11 | 13.44 | $13.20 | 175702 |
| 2023-07-10 | 13.56 | $13.56 | 126018 |
| 2023-07-07 | 13.60 | $13.57 | 197800 |
| 2023-07-06 | 13.65 | $13.49 | 121800 |
| 2023-07-05 | 13.74 | $13.87 | 131725 |
| 2023-07-03 | 13.73 | $14.02 | 96000 |
| 2023-06-30 | 13.68 | $14.14 | 354969 |
| 2023-06-29 | 13.58 | $14.03 | 114326 |
| 2023-06-28 | 13.50 | $13.78 | 145821 |
| 2023-06-27 | 13.48 | $13.59 | 128743 |
| 2023-06-26 | 13.53 | $13.37 | 190226 |
| 2023-06-23 | 13.66 | $13.15 | 2.8M |
| 2023-06-22 | 13.90 | $14.23 | 131700 |
| 2023-06-21 | 13.85 | $14.33 | 126424 |
| 2023-06-20 | 13.76 | $14.09 | 160100 |
| 2023-06-16 | 13.74 | $13.85 | 204100 |
| 2023-06-15 | 13.79 | $14.02 | 97600 |
| 2023-06-14 | 13.81 | $14.07 | 92619 |
| 2023-06-13 | 13.82 | $14.03 | 105200 |
| 2023-06-12 | 13.85 | $14.06 | 101800 |
| 2023-06-09 | 13.89 | $14.20 | 84620 |
| 2023-06-08 | 13.89 | $14.25 | 114866 |
| 2023-06-07 | 13.89 | $14.21 | 140400 |
| 2023-06-06 | 13.91 | $13.99 | 145400 |
| 2023-06-05 | 14.01 | $13.49 | 166703 |
| 2023-06-02 | 14.30 | $14.20 | 147715 |
| 2023-06-01 | 14.43 | $14.24 | 151326 |
| 2023-05-31 | 14.58 | $14.09 | 147110 |
| 2023-05-30 | 14.82 | $14.17 | 118000 |
| 2023-05-26 | 15.09 | $15.59 | 188212 |
| 2023-05-25 | 14.96 | $14.94 | 118500 |
| 2023-05-24 | 15.02 | $15.08 | 127123 |
| 2023-05-23 | 15.04 | $14.97 | 110251 |
| 2023-05-22 | 15.11 | $14.65 | 219333 |
| 2023-05-19 | 15.29 | $15.55 | 255600 |
| 2023-05-18 | 15.23 | $15.12 | 108719 |
| 2023-05-17 | 15.29 | $15.14 | 153000 |
| 2023-05-16 | 15.36 | $15.53 | 139400 |
| 2023-05-15 | 15.31 | $16.16 | 124543 |
| 2023-05-12 | 15.06 | $15.89 | 127800 |
| 2023-05-11 | 14.83 | $15.38 | 168600 |
| 2023-05-10 | 14.72 | $14.36 | 108495 |
| 2023-05-09 | 14.90 | $14.17 | 99041 |
| 2023-05-08 | 15.19 | $14.11 | 207200 |
| 2023-05-05 | 15.56 | $15.34 | 91800 |
| 2023-05-04 | 15.61 | $14.52 | 111800 |
| 2023-05-03 | 15.94 | $15.28 | 115646 |
| 2023-05-02 | 16.08 | $15.56 | 91400 |
| 2023-05-01 | 16.16 | $15.87 | 97700 |
| 2023-04-28 | 16.14 | $15.57 | 74912 |
| 2023-04-27 | 16.21 | $15.41 | 78747 |
| 2023-04-26 | 16.32 | $15.54 | 84936 |
| 2023-04-25 | 16.41 | $15.38 | 94322 |
| 2023-04-24 | 16.55 | $15.91 | 113000 |
| 2023-04-21 | 16.54 | $15.75 | 75200 |
| 2023-04-20 | 16.55 | $15.78 | 56400 |
| 2023-04-19 | 16.54 | $15.83 | 66514 |
| 2023-04-18 | 16.49 | $15.77 | 79700 |
| 2023-04-17 | 16.42 | $16.00 | 105830 |
| 2023-04-14 | 16.24 | $16.08 | 98015 |
| 2023-04-13 | 15.98 | $15.65 | 128120 |
| 2023-04-12 | 15.77 | $16.23 | 153963 |
| 2023-04-11 | 15.31 | $15.80 | 204646 |
| 2023-04-10 | 14.86 | $15.55 | 240311 |
| 2023-04-06 | 14.38 | $14.55 | 87600 |
| 2023-04-05 | 14.09 | $14.10 | 140423 |
| 2023-04-04 | 13.87 | $14.40 | 139214 |
| 2023-04-03 | 13.48 | $14.31 | 157179 |
| 2023-03-31 | 13.03 | $13.82 | 101000 |
| 2023-03-30 | 12.62 | $13.63 | 84648 |
| 2023-03-29 | 12.18 | $13.40 | 143017 |
| 2023-03-28 | 11.70 | $13.20 | 178800 |
| 2023-03-27 | 11.19 | $12.85 | 249900 |
| 2023-03-24 | 10.67 | $11.65 | 222925 |
| 2023-03-23 | 10.42 | $10.86 | 62003 |
| 2023-03-22 | 10.38 | $10.76 | 80000 |
| 2023-03-21 | 10.36 | $10.83 | 155800 |
| 2023-03-20 | 10.33 | $10.96 | 93400 |
| 2023-03-17 | 10.25 | $10.65 | 118538 |
| 2023-03-16 | 10.27 | $10.66 | 102314 |
| 2023-03-15 | 10.29 | $10.04 | 138000 |
| 2023-03-14 | 10.53 | $9.64 | 291001 |
| 2023-03-13 | 10.95 | $8.96 | 425100 |
| 2023-03-10 | 11.69 | $11.67 | 81700 |
| 2023-03-09 | 11.73 | $11.82 | 87417 |
| 2023-03-08 | 11.73 | $11.61 | 54800 |
| 2023-03-07 | 11.81 | $11.71 | 38000 |
| 2023-03-06 | 11.86 | $11.57 | 78200 |
| 2023-03-03 | 11.98 | $11.87 | 39805 |
| 2023-03-02 | 12.02 | $11.98 | 64403 |
| 2023-03-01 | 12.04 | $11.74 | 83800 |
| 2023-02-28 | 12.13 | $11.42 | 54532 |
| 2023-02-27 | 12.34 | $11.75 | 51600 |
| 2023-02-24 | 12.49 | $11.84 | 55340 |
| 2023-02-23 | 12.64 | $12.01 | 58700 |
| 2023-02-22 | 12.77 | $11.87 | 83027 |
| 2023-02-21 | 12.95 | $12.43 | 65900 |
| 2023-02-17 | 12.98 | $12.58 | 32206 |
| 2023-02-16 | 12.97 | $12.66 | 32600 |
| 2023-02-15 | 12.92 | $12.66 | 50900 |
| 2023-02-14 | 12.84 | $12.70 | 40136 |
| 2023-02-13 | 12.72 | $12.76 | 168177 |
| 2023-02-10 | 12.54 | $12.92 | 218640 |
| 2023-02-09 | 12.26 | $12.70 | 84651 |
| 2023-02-08 | 11.98 | $12.45 | 50100 |
| 2023-02-07 | 11.71 | $12.32 | 81806 |
| 2023-02-06 | 11.41 | $12.25 | 204012 |
| 2023-02-03 | 11.06 | $11.43 | 105500 |
| 2023-02-02 | 10.90 | $11.38 | 62848 |
| 2023-02-01 | 10.71 | $11.29 | 121300 |
| 2023-01-31 | 10.51 | $10.95 | 120100 |
| 2023-01-30 | 10.37 | $10.38 | 73628 |
| 2023-01-27 | 10.37 | $10.43 | 101806 |
| 2023-01-26 | 10.37 | $10.24 | 59625 |
| 2023-01-25 | 10.43 | $10.38 | 109300 |
| 2023-01-24 | 10.45 | $10.42 | 30902 |
| 2023-01-23 | 10.46 | $10.35 | 42000 |
| 2023-01-20 | 10.50 | $10.38 | 82500 |
| 2023-01-19 | 10.54 | $10.06 | 72300 |
| 2023-01-18 | 10.69 | $10.25 | 98500 |
| 2023-01-17 | 10.81 | $10.80 | 101600 |
| 2023-01-13 | 10.78 | $10.92 | 50204 |
| 2023-01-12 | 10.69 | $10.83 | 52947 |
| 2023-01-11 | 10.62 | $10.77 | 62900 |
| 2023-01-10 | 10.55 | $10.91 | 63459 |
| 2023-01-09 | 10.41 | $10.61 | 51134 |
| 2023-01-06 | 10.34 | $10.32 | 57200 |
| 2023-01-05 | 10.34 | $10.07 | 51845 |
| 2023-01-04 | 10.43 | $10.18 | 105933 |
| 2023-01-03 | 10.49 | $9.94 | 131018 |
| 2022-12-30 | 10.64 | $10.34 | 86300 |
| 2022-12-29 | 10.70 | $10.88 | 66761 |
| 2022-12-28 | 10.59 | $10.78 | 60503 |
| 2022-12-27 | 10.49 | $10.67 | 94636 |
| 2022-12-23 | 10.40 | $10.66 | 62346 |
| 2022-12-22 | 10.28 | $10.32 | 69541 |
| 2022-12-21 | 10.25 | $10.30 | 134700 |
| 2022-12-20 | 10.22 | $10.02 | 293144 |
| 2022-12-19 | 10.26 | $10.00 | 241300 |
| 2022-12-16 | 10.32 | $10.29 | 263727 |
| 2022-12-15 | 10.29 | $9.97 | 267587 |
| 2022-12-14 | 10.36 | $10.03 | 282707 |
| 2022-12-13 | 10.43 | $10.14 | 243594 |
| 2022-12-12 | 10.46 | $10.38 | 77034 |
| 2022-12-09 | 10.43 | $10.35 | 42900 |
| 2022-12-08 | 10.39 | $10.56 | 45000 |
| 2022-12-07 | 10.27 | $10.52 | 91618 |
| 2022-12-06 | 10.14 | $10.29 | 42140 |
| 2022-12-05 | 10.04 | $10.30 | 69800 |
| 2022-12-02 | 9.92 | $10.02 | 68637 |
| 2022-12-01 | 9.86 | $9.88 | 47127 |
| 2022-11-30 | 9.82 | $9.97 | 73500 |
| 2022-11-29 | 9.75 | $9.73 | 34100 |
| 2022-11-28 | 9.74 | $9.79 | 64568 |
| 2022-11-25 | 9.71 | $9.79 | 9316 |
| 2022-11-23 | 9.67 | $9.74 | 42900 |
| 2022-11-22 | 9.63 | $9.79 | 46400 |
| 2022-11-21 | 9.57 | $9.66 | 71300 |
| 2022-11-18 | 9.53 | $9.90 | 158804 |
| 2022-11-17 | 9.41 | $9.65 | 103212 |
| 2022-11-16 | 9.35 | $9.29 | 54416 |
| 2022-11-15 | 9.38 | $8.96 | 90512 |
| 2022-11-14 | 9.53 | $9.13 | 284844 |
| 2022-11-11 | 9.66 | $8.78 | 86500 |
| 2022-11-10 | 9.92 | $9.36 | 109800 |
| 2022-11-09 | 10.05 | $9.47 | 30713 |
| 2022-11-08 | 10.18 | $9.55 | 55200 |
| 2022-11-07 | 10.30 | $9.69 | 137522 |
| 2022-11-04 | 10.40 | $10.80 | 101500 |
| 2022-11-03 | 10.16 | $10.55 | 91941 |
| 2022-11-02 | 9.94 | $10.58 | 127227 |
| 2022-11-01 | 9.66 | $10.40 | 48900 |
| 2022-10-31 | 9.38 | $9.77 | 55346 |
| 2022-10-28 | 9.23 | $9.63 | 29311 |
| 2022-10-27 | 9.09 | $9.22 | 40500 |
| 2022-10-26 | 9.05 | $9.50 | 133600 |
| 2022-10-25 | 8.92 | $9.15 | 37039 |
| 2022-10-24 | 8.87 | $8.99 | 43000 |
| 2022-10-21 | 8.86 | $8.97 | 29748 |
| 2022-10-20 | 8.86 | $8.88 | 33500 |
| 2022-10-19 | 8.89 | $8.89 | 34801 |
| 2022-10-18 | 8.92 | $9.08 | 35649 |
| 2022-10-17 | 8.91 | $8.89 | 29819 |
| 2022-10-14 | 8.96 | $8.95 | 48445 |
| 2022-10-13 | 9.01 | $9.23 | 44200 |
| 2022-10-12 | 8.97 | $8.96 | 42808 |
| 2022-10-11 | 9.02 | $9.56 | 70732 |
| 2022-10-10 | 8.90 | $9.06 | 64340 |
| 2022-10-07 | 8.91 | $8.92 | 29016 |
| 2022-10-06 | 8.97 | $8.77 | 121300 |
| 2022-10-05 | 9.10 | $8.98 | 70837 |
| 2022-10-04 | 9.19 | $9.35 | 51906 |
| 2022-10-03 | 9.19 | $9.32 | 67842 |
| 2022-09-30 | 9.21 | $9.35 | 41100 |
| 2022-09-29 | 9.22 | $9.40 | 32701 |
| 2022-09-28 | 9.22 | $9.49 | 43647 |
| 2022-09-27 | 9.20 | $9.31 | 51031 |
| 2022-09-26 | 9.23 | $9.25 | 47064 |
| 2022-09-23 | 9.29 | $9.36 | 78900 |
| 2022-09-22 | 9.34 | $9.34 | 46136 |
| 2022-09-21 | 9.41 | $9.37 | 50300 |
| 2022-09-20 | 9.49 | $9.76 | 39900 |
| 2022-09-19 | 9.47 | $9.64 | 78500 |
| 2022-09-16 | 9.48 | $9.57 | 83439 |
| 2022-09-15 | 9.52 | $9.58 | 67468 |
| 2022-09-14 | 9.58 | $9.76 | 36200 |
| 2022-09-13 | 9.59 | $9.70 | 51831 |
| 2022-09-12 | 9.62 | $9.78 | 69540 |
| 2022-09-09 | 9.65 | $9.50 | 56700 |
| 2022-09-08 | 9.77 | $9.57 | 61800 |
| 2022-09-07 | 9.90 | $9.55 | 83300 |
| 2022-09-06 | 10.06 | $9.39 | 151300 |
| 2022-09-02 | 10.31 | $9.73 | 57100 |
| 2022-09-01 | 10.51 | $9.70 | 133146 |
| 2022-08-31 | 10.76 | $10.44 | 88286 |
| 2022-08-30 | 10.83 | $10.24 | 66100 |
| 2022-08-29 | 10.97 | $10.76 | 97800 |
| 2022-08-26 | 10.97 | $10.60 | 108105 |
| 2022-08-25 | 11.01 | $10.89 | 88600 |
| 2022-08-24 | 10.96 | $10.91 | 98900 |
| 2022-08-23 | 10.89 | $10.85 | 86100 |
| 2022-08-22 | 10.82 | $10.45 | 209100 |
| 2022-08-19 | 10.85 | $10.72 | 100462 |
| 2022-08-18 | 10.79 | $11.27 | 134512 |
| 2022-08-17 | 10.53 | $10.71 | 97557 |
| 2022-08-16 | 10.39 | $10.70 | 132000 |
| 2022-08-15 | 10.22 | $10.64 | 198416 |
| 2022-08-12 | 10.02 | $10.19 | 73600 |
| 2022-08-11 | 9.92 | $10.04 | 68746 |
| 2022-08-10 | 9.83 | $9.95 | 94500 |
| 2022-08-09 | 9.76 | $10.17 | 149232 |
| 2022-08-08 | 9.59 | $9.90 | 176884 |
| 2022-08-05 | 9.47 | $9.00 | 103000 |
| 2022-08-04 | 9.60 | $8.72 | 206512 |
| 2022-08-03 | 9.85 | $9.76 | 191244 |
| 2022-08-02 | 9.82 | $10.29 | 92000 |
| 2022-08-01 | 9.61 | $10.11 | 183426 |
| 2022-07-29 | 9.41 | $9.63 | 70700 |
| 2022-07-28 | 9.31 | $9.29 | 53400 |
| 2022-07-27 | 9.29 | $9.30 | 63500 |
| 2022-07-26 | 9.27 | $8.92 | 50137 |
| 2022-07-25 | 9.36 | $9.15 | 61300 |
| 2022-07-22 | 9.38 | $9.34 | 38501 |
| 2022-07-21 | 9.35 | $9.52 | 84214 |
| 2022-07-20 | 9.26 | $9.30 | 32811 |
| 2022-07-19 | 9.20 | $9.19 | 58717 |
| 2022-07-18 | 9.17 | $9.14 | 212412 |
| 2022-07-15 | 9.14 | $8.99 | 43980 |
| 2022-07-14 | 9.15 | $9.12 | 38300 |
| 2022-07-13 | 9.11 | $9.02 | 51946 |
| 2022-07-12 | 9.09 | $8.92 | 89500 |
| 2022-07-11 | 9.09 | $8.92 | 51927 |
| 2022-07-08 | 9.10 | $8.75 | 98703 |
| 2022-07-07 | 9.14 | $9.54 | 136600 |
| 2022-07-06 | 8.95 | $9.06 | 119813 |
| 2022-07-05 | 8.86 | $8.59 | 61032 |
| 2022-07-01 | 8.89 | $8.81 | 78619 |
| 2022-06-30 | 8.85 | $9.16 | 76200 |
| 2022-06-29 | 8.69 | $8.80 | 58242 |
| 2022-06-28 | 8.61 | $8.83 | 142700 |
| 2022-06-27 | 8.49 | $8.94 | 133348 |
| 2022-06-24 | 8.31 | $8.34 | 56700 |
| 2022-06-23 | 8.27 | $8.05 | 92910 |
| 2022-06-22 | 8.32 | $8.40 | 55700 |
| 2022-06-21 | 8.26 | $8.40 | 57222 |
| 2022-06-17 | 8.18 | $7.86 | 121500 |
| 2022-06-16 | 8.26 | $7.84 | 39419 |
| 2022-06-15 | 8.35 | $8.02 | 51700 |
| 2022-06-14 | 8.40 | $7.87 | 153312 |
| 2022-06-13 | 8.51 | $7.94 | 55855 |
| 2022-06-10 | 8.61 | $7.81 | 73021 |
| 2022-06-09 | 8.77 | $8.49 | 57100 |
| 2022-06-08 | 8.73 | $8.79 | 55446 |
| 2022-06-07 | 8.59 | $8.82 | 141435 |
| 2022-06-06 | 8.39 | $8.62 | 94200 |
| 2022-06-03 | 8.21 | $8.39 | 70103 |
| 2022-06-02 | 8.05 | $8.16 | 69214 |
| 2022-06-01 | 7.92 | $7.98 | 75000 |
| 2022-05-31 | 7.82 | $8.23 | 87600 |
| 2022-05-27 | 7.61 | $7.96 | 69600 |
| 2022-05-26 | 7.43 | $7.46 | 71225 |
| 2022-05-25 | 7.37 | $7.30 | 64305 |
| 2022-05-24 | 7.34 | $7.28 | 65411 |
| 2022-05-23 | 7.31 | $7.30 | 54400 |
| 2022-05-20 | 7.26 | $7.20 | 41600 |
| 2022-05-19 | 7.22 | $7.20 | 73432 |
| 2022-05-18 | 7.18 | $7.45 | 88800 |
| 2022-05-17 | 7.05 | $7.45 | 81822 |
| 2022-05-16 | 6.88 | $7.49 | 311627 |
| 2022-05-13 | 6.66 | $7.48 | 677808 |
| 2022-05-12 | 6.40 | $6.72 | 83200 |
| 2022-05-11 | 6.32 | $6.48 | 77200 |
| 2022-05-10 | 6.30 | $6.28 | 42400 |
| 2022-05-09 | 6.34 | $6.28 | 113500 |
| 2022-05-06 | 6.40 | $6.35 | 32231 |
| 2022-05-05 | 6.44 | $6.47 | 29600 |
| 2022-05-04 | 6.46 | $6.53 | 50300 |
| 2022-05-03 | 6.47 | $6.40 | 23400 |
| 2022-05-02 | 6.52 | $6.30 | 49400 |
| 2022-04-29 | 6.62 | $6.49 | 23800 |
| 2022-04-28 | 6.67 | $6.61 | 40500 |
| 2022-04-27 | 6.70 | $6.55 | 17400 |
| 2022-04-26 | 6.76 | $6.76 | 43242 |
| 2022-04-25 | 6.76 | $6.74 | 43900 |
| 2022-04-22 | 6.77 | $6.86 | 38700 |
| 2022-04-21 | 6.74 | $6.95 | 72900 |
| 2022-04-20 | 6.68 | $6.99 | 34800 |
| 2022-04-19 | 6.59 | $6.54 | 13525 |
| 2022-04-18 | 6.62 | $6.50 | 25119 |
| 2022-04-14 | 6.67 | $6.52 | 16200 |
| 2022-04-13 | 6.73 | $6.60 | 13000 |
| 2022-04-12 | 6.77 | $6.69 | 16400 |
| 2022-04-11 | 6.79 | $6.66 | 30300 |
| 2022-04-08 | 6.83 | $6.74 | 19205 |
| 2022-04-07 | 6.85 | $6.78 | 28700 |
| 2022-04-06 | 6.86 | $6.81 | 36016 |
| 2022-04-05 | 6.86 | $6.77 | 12642 |
| 2022-04-04 | 6.86 | $6.69 | 20139 |
| 2022-04-01 | 6.90 | $6.75 | 20114 |
| 2022-03-31 | 6.91 | $6.75 | 15000 |
| 2022-03-30 | 6.93 | $6.79 | 13300 |
| 2022-03-29 | 6.94 | $6.82 | 17900 |
| 2022-03-28 | 6.93 | $6.96 | 16618 |
| 2022-03-25 | 6.88 | $6.94 | 22000 |
| 2022-03-24 | 6.81 | $6.75 | 31729 |
| 2022-03-23 | 6.79 | $6.67 | 9245 |
| 2022-03-22 | 6.78 | $6.69 | 18700 |
| 2022-03-21 | 6.76 | $6.54 | 18700 |
| 2022-03-18 | 6.78 | $6.60 | 22400 |
| 2022-03-17 | 6.78 | $6.72 | 33700 |
| 2022-03-16 | 6.74 | $6.70 | 19197 |
| 2022-03-15 | 6.69 | $6.87 | 39900 |
| 2022-03-14 | 6.57 | $6.67 | 37700 |
| 2022-03-11 | 6.48 | $6.66 | 26000 |
| 2022-03-10 | 6.37 | $6.88 | 153238 |
| 2022-03-09 | 6.17 | $6.08 | 34500 |
| 2022-03-08 | 6.17 | $6.16 | 36200 |
| 2022-03-07 | 6.14 | $6.01 | 39337 |
| 2022-03-04 | 6.15 | $6.04 | 13809 |
| 2022-03-03 | 6.16 | $6.04 | 5529 |
| 2022-03-02 | 6.16 | $5.93 | 30819 |
| 2022-03-01 | 6.19 | $5.91 | 20800 |
| 2022-02-28 | 6.23 | $6.16 | 24028 |
| 2022-02-25 | 6.20 | $6.01 | 10700 |
| 2022-02-24 | 6.21 | $5.93 | 19800 |
| 2022-02-23 | 6.23 | $6.12 | 12836 |
| 2022-02-22 | 6.20 | $6.04 | 46835 |
| 2022-02-18 | 6.18 | $6.03 | 34345 |
| 2022-02-17 | 6.16 | $6.10 | 19744 |
| 2022-02-16 | 6.10 | $6.21 | 11105 |
| 2022-02-15 | 5.99 | $6.22 | 24600 |
| 2022-02-14 | 5.85 | $6.06 | 23718 |
| 2022-02-11 | 5.72 | $6.18 | 33800 |
| 2022-02-10 | 5.53 | $6.15 | 39300 |
| 2022-02-09 | 5.29 | $6.00 | 119240 |
| 2022-02-08 | 5.06 | $5.29 | 30735 |
| 2022-02-07 | 5.00 | $5.12 | 27600 |
| 2022-02-04 | 4.98 | $5.01 | 10517 |
| 2022-02-03 | 5.00 | $5.07 | 25200 |
| 2022-02-02 | 5.00 | $5.09 | 31004 |
| 2022-02-01 | 5.00 | $5.06 | 10114 |
| 2022-01-31 | 5.01 | $5.03 | 21700 |
| 2022-01-28 | 5.03 | $5.02 | 14831 |
| 2022-01-27 | 5.06 | $5.01 | 16339 |
| 2022-01-26 | 5.10 | $5.01 | 24612 |
| 2022-01-25 | 5.16 | $5.00 | 25332 |
| 2022-01-24 | 5.23 | $5.06 | 30521 |
| 2022-01-21 | 5.30 | $5.16 | 48800 |
| 2022-01-20 | 5.36 | $5.28 | 12315 |
| 2022-01-19 | 5.38 | $5.34 | 59000 |
| 2022-01-18 | 5.40 | $5.35 | 22316 |
| 2022-01-14 | 5.41 | $5.31 | 14406 |
| 2022-01-13 | 5.45 | $5.40 | 27700 |
| 2022-01-12 | 5.45 | $5.35 | 11519 |
| 2022-01-11 | 5.48 | $5.34 | 21643 |
| 2022-01-10 | 5.52 | $5.40 | 37906 |
| 2022-01-07 | 5.54 | $5.38 | 7500 |
| 2022-01-06 | 5.57 | $5.42 | 37436 |
| 2022-01-05 | 5.60 | $5.54 | 16414 |
| 2022-01-04 | 5.59 | $5.53 | 7800 |
| 2022-01-03 | 5.58 | $5.63 | 14800 |
| 2021-12-31 | 5.53 | $5.57 | 18300 |
| 2021-12-30 | 5.49 | $5.53 | 45638 |
| 2021-12-29 | 5.46 | $5.34 | 84400 |
| 2021-12-28 | 5.48 | $5.41 | 17308 |
| 2021-12-27 | 5.48 | $5.27 | 138200 |
| 2021-12-23 | 5.52 | $5.37 | 16200 |
| 2021-12-22 | 5.53 | $5.36 | 29300 |
| 2021-12-21 | 5.55 | $5.53 | 81939 |
| 2021-12-20 | 5.52 | $5.59 | 52702 |
| 2021-12-17 | 5.46 | $5.72 | 70845 |
| 2021-12-16 | 5.34 | $5.40 | 277900 |
| 2021-12-15 | 5.30 | $5.20 | 128309 |
| 2021-12-14 | 5.32 | $5.19 | 411618 |
| 2021-12-13 | 5.34 | $5.23 | 48800 |
| 2021-12-10 | 5.35 | $5.23 | 35700 |
| 2021-12-09 | 5.36 | $5.50 | 39500 |
| 2021-12-08 | 5.28 | $5.52 | 57227 |
| 2021-12-07 | 5.19 | $5.51 | 133426 |
| 2021-12-06 | 5.07 | $5.20 | 57324 |
| 2021-12-03 | 5.03 | $5.15 | 20824 |
| 2021-12-02 | 5.00 | $5.13 | 28100 |
| 2021-12-01 | 4.97 | $5.10 | 38312 |
| 2021-11-30 | 4.95 | $5.15 | 104600 |
| 2021-11-29 | 4.90 | $5.10 | 23800 |
| 2021-11-26 | 4.87 | $4.97 | 16800 |
| 2021-11-24 | 4.87 | $5.08 | 16200 |
| 2021-11-23 | 4.84 | $5.10 | 176237 |
| 2021-11-22 | 4.81 | $4.86 | 78134 |
| 2021-11-19 | 4.84 | $4.74 | 22200 |
| 2021-11-18 | 4.93 | $4.95 | 66700 |
| 2021-11-17 | 4.97 | $4.75 | 50900 |
| 2021-11-16 | 5.09 | $5.06 | 41867 |
| 2021-11-15 | 5.14 | $5.32 | 32400 |
| 2021-11-12 | 5.12 | $5.28 | 19424 |
| 2021-11-11 | 5.12 | $5.33 | 12300 |
| 2021-11-10 | 5.10 | $5.25 | 31700 |
| 2021-11-09 | 5.11 | $5.36 | 18900 |
| 2021-11-08 | 5.09 | $5.39 | 42500 |
| 2021-11-05 | 5.06 | $5.52 | 27829 |
| 2021-11-04 | 5.00 | $5.62 | 99936 |
| 2021-11-03 | 4.89 | $4.97 | 49716 |
| 2021-11-02 | 4.98 | $5.01 | 47779 |
| 2021-11-01 | 5.07 | $4.93 | 129153 |
| 2021-10-29 | 5.22 | $4.95 | 105700 |
| 2021-10-28 | 5.41 | $5.08 | 178821 |
| 2021-10-27 | 5.60 | $5.54 | 48549 |
| 2021-10-26 | 5.69 | $5.61 | 215300 |
| 2021-10-25 | 5.79 | $5.74 | 64546 |
| 2021-10-22 | 5.86 | $5.82 | 31338 |
| 2021-10-21 | 5.94 | $5.82 | 62534 |
| 2021-10-20 | 6.03 | $5.89 | 10500 |
| 2021-10-19 | 6.12 | $5.84 | 41323 |
| 2021-10-18 | 6.26 | $5.82 | 110438 |
| 2021-10-15 | 6.43 | $5.99 | 201088 |
| 2021-10-14 | 6.58 | $6.55 | 9132 |
| 2021-10-13 | 6.59 | $6.53 | 27020 |
| 2021-10-12 | 6.61 | $6.60 | 8900 |
| 2021-10-11 | 6.62 | $6.66 | 33600 |
| 2021-10-08 | 6.60 | $6.67 | 26405 |
| 2021-10-07 | 6.57 | $6.59 | 15309 |
| 2021-10-06 | 6.57 | $6.56 | 11200 |
| 2021-10-05 | 6.57 | $6.56 | 28000 |
| 2021-10-04 | 6.57 | $6.58 | 9400 |
| 2021-10-01 | 6.57 | $6.45 | 48703 |
| 2021-09-30 | 6.61 | $6.53 | 35127 |
| 2021-09-29 | 6.62 | $6.54 | 30037 |
| 2021-09-28 | 6.64 | $6.68 | 40500 |
| 2021-09-27 | 6.62 | $6.87 | 55815 |
| 2021-09-24 | 6.53 | $6.57 | 11937 |
| 2021-09-23 | 6.51 | $6.52 | 41205 |
| 2021-09-22 | 6.51 | $6.45 | 29533 |
| 2021-09-21 | 6.53 | $6.39 | 17500 |
| 2021-09-20 | 6.56 | $6.39 | 33639 |
| 2021-09-17 | 6.61 | $6.56 | 70044 |
| 2021-09-16 | 6.61 | $6.51 | 21244 |
| 2021-09-15 | 6.63 | $6.50 | 37400 |
| 2021-09-14 | 6.65 | $6.51 | 28408 |
| 2021-09-13 | 6.67 | $6.55 | 32300 |
| 2021-09-10 | 6.68 | $6.54 | 53135 |
| 2021-09-09 | 6.69 | $6.53 | 46602 |
| 2021-09-08 | 6.71 | $6.55 | 40300 |
| 2021-09-07 | 6.72 | $6.55 | 43900 |
| 2021-09-03 | 6.72 | $6.62 | 26444 |
| 2021-09-02 | 6.71 | $6.67 | 24019 |
| 2021-09-01 | 6.67 | $6.67 | 25600 |
| 2021-08-31 | 6.62 | $6.76 | 31000 |
| 2021-08-30 | 6.52 | $6.69 | 35708 |
| 2021-08-27 | 6.43 | $6.59 | 76141 |
| 2021-08-26 | 6.34 | $6.56 | 108700 |
| 2021-08-25 | 6.24 | $6.41 | 79500 |
| 2021-08-24 | 6.17 | $6.20 | 35339 |
| 2021-08-23 | 6.14 | $6.05 | 34518 |
| 2021-08-20 | 6.16 | $6.10 | 50208 |
| 2021-08-19 | 6.16 | $5.90 | 70200 |
| 2021-08-18 | 6.22 | $6.14 | 68320 |
| 2021-08-17 | 6.23 | $6.34 | 92418 |
| 2021-08-16 | 6.16 | $6.29 | 123800 |
| 2021-08-13 | 6.10 | $6.17 | 49400 |
| 2021-08-12 | 6.06 | $6.06 | 44200 |
| 2021-08-11 | 6.04 | $6.07 | 18446 |
| 2021-08-10 | 6.02 | $5.98 | 28200 |
| 2021-08-09 | 6.02 | $6.10 | 48400 |
| 2021-08-06 | 5.98 | $6.03 | 42500 |
| 2021-08-05 | 5.95 | $6.15 | 125208 |
| 2021-08-04 | 5.88 | $5.94 | 42200 |
| 2021-08-03 | 5.86 | $5.82 | 30100 |
| 2021-08-02 | 5.88 | $5.83 | 53300 |
| 2021-07-30 | 5.90 | $5.89 | 36800 |
| 2021-07-29 | 5.90 | $5.93 | 51127 |
| 2021-07-28 | 5.89 | $5.94 | 41046 |
| 2021-07-27 | 5.87 | $5.94 | 53532 |
| 2021-07-26 | 5.85 | $6.01 | 32000 |
| 2021-07-23 | 5.81 | $6.03 | 46129 |
| 2021-07-22 | 5.75 | $5.93 | 52124 |
| 2021-07-21 | 5.71 | $5.94 | 66732 |
| 2021-07-20 | 5.66 | $5.64 | 76927 |
| 2021-07-19 | 5.70 | $5.65 | 176700 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
51.88
2026-07-16
Close Price
$14.25
Vol: 26274
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.56
Average
51.40
Maximum
88.57
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 51.88 | $14.25 | 26274 |
| 2026-07-15 | 50.88 | $14.18 | 76300 |
| 2026-07-14 | 48.72 | $14.03 | 55700 |
| 2026-07-13 | 48.86 | $14.04 | 76000 |
| 2026-07-10 | 49.38 | $14.08 | 92200 |
| 2026-07-09 | 45.03 | $13.77 | 264900 |
| 2026-07-08 | 48.61 | $14.05 | 54807 |
| 2026-07-07 | 51.69 | $14.27 | 77800 |
| 2026-07-06 | 54.68 | $14.47 | 55011 |
| 2026-07-02 | 57.02 | $14.62 | 58592 |
| 2026-07-01 | 56.55 | $14.58 | 61545 |
| 2026-06-30 | 55.02 | $14.45 | 54000 |
| 2026-06-29 | 55.45 | $14.48 | 89400 |
| 2026-06-26 | 56.99 | $14.59 | 345800 |
| 2026-06-25 | 51.91 | $14.15 | 70900 |
| 2026-06-24 | 59.15 | $14.63 | 111044 |
| 2026-06-23 | 54.08 | $14.23 | 55000 |
| 2026-06-22 | 50.74 | $14.00 | 87563 |
| 2026-06-18 | 50.45 | $13.98 | 182400 |
| 2026-06-17 | 48.37 | $13.84 | 144100 |
| 2026-06-16 | 49.21 | $13.90 | 104800 |
| 2026-06-15 | 49.35 | $13.91 | 102600 |
| 2026-06-12 | 51.78 | $14.09 | 39728 |
| 2026-06-11 | 51.40 | $14.06 | 118200 |
| 2026-06-10 | 53.41 | $14.21 | 65700 |
| 2026-06-09 | 53.29 | $14.20 | 56118 |
| 2026-06-08 | 52.17 | $14.10 | 68000 |
| 2026-06-05 | 50.59 | $13.96 | 58700 |
| 2026-06-04 | 48.99 | $13.82 | 59933 |
| 2026-06-03 | 44.86 | $13.48 | 105815 |
| 2026-06-02 | 51.36 | $14.04 | 86413 |
| 2026-06-01 | 47.77 | $13.76 | 83626 |
| 2026-05-29 | 49.25 | $13.88 | 115500 |
| 2026-05-28 | 52.46 | $14.13 | 54501 |
| 2026-05-27 | 51.25 | $14.03 | 115124 |
| 2026-05-26 | 49.67 | $13.90 | 53634 |
| 2026-05-22 | 50.03 | $13.93 | 43650 |
| 2026-05-21 | 49.22 | $13.86 | 56935 |
| 2026-05-20 | 46.15 | $13.60 | 104748 |
| 2026-05-19 | 46.67 | $13.65 | 67100 |
| 2026-05-18 | 45.39 | $13.54 | 104700 |
| 2026-05-15 | 43.29 | $13.36 | 101662 |
| 2026-05-14 | 39.47 | $13.05 | 195000 |
| 2026-05-13 | 48.59 | $13.96 | 61100 |
| 2026-05-12 | 51.19 | $14.17 | 54000 |
| 2026-05-11 | 53.24 | $14.33 | 58300 |
| 2026-05-08 | 54.68 | $14.44 | 34004 |
| 2026-05-07 | 57.92 | $14.68 | 41826 |
| 2026-05-06 | 53.56 | $14.28 | 42400 |
| 2026-05-05 | 54.37 | $14.34 | 45200 |
| 2026-05-04 | 52.45 | $14.17 | 61909 |
| 2026-05-01 | 53.58 | $14.26 | 74600 |
| 2026-04-30 | 50.30 | $13.97 | 57300 |
| 2026-04-29 | 46.73 | $13.68 | 57533 |
| 2026-04-28 | 51.73 | $14.09 | 32046 |
| 2026-04-27 | 47.85 | $13.79 | 39700 |
| 2026-04-24 | 48.22 | $13.82 | 27500 |
| 2026-04-23 | 46.39 | $13.68 | 24229 |
| 2026-04-22 | 45.21 | $13.59 | 59600 |
| 2026-04-21 | 40.06 | $13.22 | 74000 |
| 2026-04-20 | 40.35 | $13.25 | 47428 |
| 2026-04-17 | 46.47 | $13.82 | 100100 |
| 2026-04-16 | 43.62 | $13.62 | 44427 |
| 2026-04-15 | 45.23 | $13.76 | 45300 |
| 2026-04-14 | 46.26 | $13.85 | 39545 |
| 2026-04-13 | 46.00 | $13.83 | 55200 |
| 2026-04-10 | 52.84 | $14.39 | 33300 |
| 2026-04-09 | 54.78 | $14.53 | 51218 |
| 2026-04-08 | 53.62 | $14.43 | 59748 |
| 2026-04-07 | 49.20 | $14.07 | 47600 |
| 2026-04-06 | 48.68 | $14.03 | 40000 |
| 2026-04-02 | 49.89 | $14.13 | 45109 |
| 2026-04-01 | 48.80 | $14.04 | 45527 |
| 2026-03-31 | 49.94 | $14.14 | 59500 |
| 2026-03-30 | 47.86 | $13.96 | 56500 |
| 2026-03-27 | 45.59 | $13.77 | 46400 |
| 2026-03-26 | 46.40 | $13.85 | 43200 |
| 2026-03-25 | 47.40 | $13.95 | 44800 |
| 2026-03-24 | 45.39 | $13.77 | 63042 |
| 2026-03-23 | 50.02 | $14.23 | 89906 |
| 2026-03-20 | 41.36 | $13.53 | 185801 |
| 2026-03-19 | 44.84 | $13.86 | 66263 |
| 2026-03-18 | 42.47 | $13.69 | 60747 |
| 2026-03-17 | 48.53 | $14.21 | 72100 |
| 2026-03-16 | 53.10 | $14.54 | 45200 |
| 2026-03-13 | 51.11 | $14.39 | 59900 |
| 2026-03-12 | 50.04 | $14.31 | 49900 |
| 2026-03-11 | 46.11 | $14.03 | 35426 |
| 2026-03-10 | 51.77 | $14.44 | 50692 |
| 2026-03-09 | 50.22 | $14.33 | 68800 |
| 2026-03-06 | 49.37 | $14.27 | 70812 |
| 2026-03-05 | 50.60 | $14.36 | 48500 |
| 2026-03-04 | 56.37 | $14.75 | 54641 |
| 2026-03-03 | 54.20 | $14.58 | 55828 |
| 2026-03-02 | 55.91 | $14.69 | 67400 |
| 2026-02-27 | 53.90 | $14.53 | 71800 |
| 2026-02-26 | 54.94 | $14.60 | 45200 |
| 2026-02-25 | 53.86 | $14.51 | 48500 |
| 2026-02-24 | 51.00 | $14.28 | 46200 |
| 2026-02-23 | 48.07 | $14.06 | 59600 |
| 2026-02-20 | 50.00 | $14.21 | 47100 |
| 2026-02-19 | 50.13 | $14.22 | 85906 |
| 2026-02-18 | 50.62 | $14.26 | 61425 |
| 2026-02-17 | 56.99 | $14.74 | 63500 |
| 2026-02-13 | 55.44 | $14.60 | 38414 |
| 2026-02-12 | 49.50 | $14.12 | 58800 |
| 2026-02-11 | 46.68 | $13.92 | 64221 |
| 2026-02-10 | 51.00 | $14.24 | 62400 |
| 2026-02-09 | 50.73 | $14.22 | 34800 |
| 2026-02-06 | 49.81 | $14.15 | 63700 |
| 2026-02-05 | 46.84 | $13.93 | 78902 |
| 2026-02-04 | 48.06 | $14.03 | 77700 |
| 2026-02-03 | 47.54 | $13.99 | 75526 |
| 2026-02-02 | 43.63 | $13.70 | 67700 |
| 2026-01-30 | 44.39 | $13.77 | 96008 |
| 2026-01-29 | 44.92 | $13.82 | 64233 |
| 2026-01-28 | 43.25 | $13.69 | 69400 |
| 2026-01-27 | 49.39 | $14.25 | 57130 |
| 2026-01-26 | 47.09 | $14.07 | 79000 |
| 2026-01-23 | 45.93 | $13.98 | 43900 |
| 2026-01-22 | 52.24 | $14.50 | 52300 |
| 2026-01-21 | 52.37 | $14.51 | 72700 |
| 2026-01-20 | 48.02 | $14.16 | 43200 |
| 2026-01-16 | 52.87 | $14.53 | 88700 |
| 2026-01-15 | 55.31 | $14.70 | 40500 |
| 2026-01-14 | 52.62 | $14.48 | 62244 |
| 2026-01-13 | 50.17 | $14.29 | 55815 |
| 2026-01-12 | 53.20 | $14.51 | 68501 |
| 2026-01-09 | 49.79 | $14.25 | 80118 |
| 2026-01-08 | 48.84 | $14.18 | 87400 |
| 2026-01-07 | 47.49 | $14.08 | 69200 |
| 2026-01-06 | 45.85 | $13.96 | 86827 |
| 2026-01-05 | 46.77 | $14.04 | 110148 |
| 2026-01-02 | 41.77 | $13.68 | 100400 |
| 2025-12-31 | 42.84 | $13.78 | 77700 |
| 2025-12-30 | 45.01 | $13.98 | 93936 |
| 2025-12-29 | 43.23 | $13.85 | 135024 |
| 2025-12-26 | 43.44 | $13.87 | 64400 |
| 2025-12-24 | 43.31 | $13.86 | 34800 |
| 2025-12-23 | 43.40 | $13.87 | 74742 |
| 2025-12-22 | 47.38 | $14.28 | 92100 |
| 2025-12-19 | 45.29 | $14.10 | 262700 |
| 2025-12-18 | 48.32 | $14.40 | 172249 |
| 2025-12-17 | 40.92 | $13.81 | 160800 |
| 2025-12-16 | 47.75 | $14.43 | 122800 |
| 2025-12-15 | 47.62 | $14.42 | 107700 |
| 2025-12-12 | 42.89 | $14.08 | 86512 |
| 2025-12-11 | 44.22 | $14.20 | 96745 |
| 2025-12-10 | 40.24 | $13.93 | 106645 |
| 2025-12-09 | 41.81 | $14.08 | 78627 |
| 2025-12-08 | 36.10 | $13.72 | 187920 |
| 2025-12-05 | 40.75 | $14.16 | 95600 |
| 2025-12-04 | 44.32 | $14.45 | 74900 |
| 2025-12-03 | 43.51 | $14.40 | 82300 |
| 2025-12-02 | 40.54 | $14.22 | 106101 |
| 2025-12-01 | 38.68 | $14.11 | 210300 |
| 2025-11-28 | 42.99 | $14.48 | 104110 |
| 2025-11-26 | 40.43 | $14.33 | 70402 |
| 2025-11-25 | 40.55 | $14.34 | 144000 |
| 2025-11-24 | 41.10 | $14.39 | 85033 |
| 2025-11-21 | 40.33 | $14.34 | 107900 |
| 2025-11-20 | 36.67 | $14.11 | 130030 |
| 2025-11-19 | 37.14 | $14.16 | 190524 |
| 2025-11-18 | 42.05 | $14.64 | 119942 |
| 2025-11-17 | 40.97 | $14.57 | 107800 |
| 2025-11-14 | 41.29 | $14.60 | 100400 |
| 2025-11-13 | 42.10 | $14.68 | 145404 |
| 2025-11-12 | 43.54 | $14.82 | 108607 |
| 2025-11-11 | 44.67 | $14.93 | 68505 |
| 2025-11-10 | 44.67 | $14.93 | 85000 |
| 2025-11-07 | 43.71 | $14.85 | 112310 |
| 2025-11-06 | 41.53 | $14.67 | 71700 |
| 2025-11-05 | 44.92 | $15.04 | 120200 |
| 2025-11-04 | 41.23 | $14.74 | 204825 |
| 2025-11-03 | 41.76 | $14.80 | 250223 |
| 2025-10-31 | 44.01 | $15.05 | 116800 |
| 2025-10-30 | 40.22 | $14.74 | 102348 |
| 2025-10-29 | 41.51 | $14.89 | 73289 |
| 2025-10-28 | 45.49 | $15.32 | 72300 |
| 2025-10-27 | 45.02 | $15.28 | 60800 |
| 2025-10-24 | 47.43 | $15.53 | 72200 |
| 2025-10-23 | 46.78 | $15.47 | 114316 |
| 2025-10-22 | 46.57 | $15.45 | 86500 |
| 2025-10-21 | 48.19 | $15.63 | 115545 |
| 2025-10-20 | 49.83 | $15.81 | 92500 |
| 2025-10-17 | 46.66 | $15.48 | 78776 |
| 2025-10-16 | 47.09 | $15.53 | 133100 |
| 2025-10-15 | 52.38 | $16.11 | 105300 |
| 2025-10-14 | 49.50 | $15.80 | 120636 |
| 2025-10-13 | 47.15 | $15.56 | 89519 |
| 2025-10-10 | 44.06 | $15.26 | 91021 |
| 2025-10-09 | 47.39 | $15.64 | 73700 |
| 2025-10-08 | 48.22 | $15.73 | 85217 |
| 2025-10-07 | 45.73 | $15.48 | 130647 |
| 2025-10-06 | 45.03 | $15.41 | 96600 |
| 2025-10-03 | 44.25 | $15.33 | 94806 |
| 2025-10-02 | 40.96 | $15.00 | 118618 |
| 2025-10-01 | 40.75 | $14.98 | 123200 |
| 2025-09-30 | 40.46 | $14.95 | 163921 |
| 2025-09-29 | 41.76 | $15.15 | 138300 |
| 2025-09-26 | 43.06 | $15.35 | 110000 |
| 2025-09-25 | 42.03 | $15.23 | 122029 |
| 2025-09-24 | 44.26 | $15.58 | 172922 |
| 2025-09-23 | 41.12 | $15.21 | 213544 |
| 2025-09-22 | 46.57 | $16.02 | 590110 |
| 2025-09-19 | 34.83 | $14.86 | 293613 |
| 2025-09-18 | 36.96 | $15.18 | 104442 |
| 2025-09-17 | 33.46 | $14.89 | 109636 |
| 2025-09-16 | 32.23 | $14.79 | 119935 |
| 2025-09-15 | 32.87 | $14.90 | 118259 |
| 2025-09-12 | 34.15 | $15.12 | 145100 |
| 2025-09-11 | 34.91 | $15.25 | 181900 |
| 2025-09-10 | 31.67 | $14.96 | 115745 |
| 2025-09-09 | 30.77 | $14.88 | 159609 |
| 2025-09-08 | 30.23 | $14.83 | 137000 |
| 2025-09-05 | 31.60 | $15.12 | 113834 |
| 2025-09-04 | 30.88 | $15.05 | 173730 |
| 2025-09-03 | 29.26 | $14.89 | 216600 |
| 2025-09-02 | 30.45 | $15.17 | 212300 |
| 2025-08-29 | 31.00 | $15.30 | 150700 |
| 2025-08-28 | 28.92 | $15.08 | 168000 |
| 2025-08-27 | 29.07 | $15.12 | 163200 |
| 2025-08-26 | 29.93 | $15.35 | 162941 |
| 2025-08-25 | 29.15 | $15.26 | 170427 |
| 2025-08-22 | 30.73 | $15.70 | 186414 |
| 2025-08-21 | 26.88 | $15.25 | 189531 |
| 2025-08-20 | 27.97 | $15.58 | 171936 |
| 2025-08-19 | 27.12 | $15.48 | 210022 |
| 2025-08-18 | 26.38 | $15.39 | 220837 |
| 2025-08-15 | 26.58 | $15.46 | 445500 |
| 2025-08-14 | 27.63 | $15.83 | 292713 |
| 2025-08-13 | 28.37 | $16.09 | 287600 |
| 2025-08-12 | 27.73 | $16.00 | 353901 |
| 2025-08-11 | 28.51 | $16.29 | 296905 |
| 2025-08-08 | 27.71 | $16.17 | 297800 |
| 2025-08-07 | 27.20 | $16.09 | 419529 |
| 2025-08-06 | 40.38 | $19.94 | 135600 |
| 2025-08-05 | 42.90 | $20.43 | 167531 |
| 2025-08-04 | 44.35 | $20.70 | 125540 |
| 2025-08-01 | 40.76 | $20.19 | 173700 |
| 2025-07-31 | 41.41 | $20.32 | 142247 |
| 2025-07-30 | 40.16 | $20.14 | 129413 |
| 2025-07-29 | 40.30 | $20.17 | 112300 |
| 2025-07-28 | 39.72 | $20.08 | 170700 |
| 2025-07-25 | 38.39 | $19.87 | 102700 |
| 2025-07-24 | 40.07 | $20.29 | 123100 |
| 2025-07-23 | 41.54 | $20.65 | 133500 |
| 2025-07-22 | 41.75 | $20.70 | 176400 |
| 2025-07-21 | 43.28 | $21.08 | 141900 |
| 2025-07-18 | 40.15 | $20.51 | 171607 |
| 2025-07-17 | 39.15 | $20.33 | 182316 |
| 2025-07-16 | 43.89 | $21.55 | 227903 |
| 2025-07-15 | 43.68 | $21.51 | 225548 |
| 2025-07-14 | 45.87 | $22.04 | 224416 |
| 2025-07-11 | 44.42 | $21.75 | 251554 |
| 2025-07-10 | 48.92 | $22.80 | 217029 |
| 2025-07-09 | 51.61 | $23.37 | 207627 |
| 2025-07-08 | 52.24 | $23.50 | 267600 |
| 2025-07-07 | 60.15 | $24.99 | 206600 |
| 2025-07-03 | 60.44 | $25.04 | 151800 |
| 2025-07-02 | 58.96 | $24.65 | 279400 |
| 2025-07-01 | 73.02 | $26.77 | 246100 |
| 2025-06-30 | 73.89 | $26.88 | 442900 |
| 2025-06-27 | 81.42 | $27.78 | 1.5M |
| 2025-06-26 | 79.65 | $26.97 | 296941 |
| 2025-06-25 | 88.57 | $27.87 | 239012 |
| 2025-06-24 | 87.68 | $27.26 | 272974 |
| 2025-06-23 | 86.92 | $26.78 | 294628 |
| 2025-06-20 | 85.50 | $25.98 | 335600 |
| 2025-06-18 | 84.40 | $25.43 | 206059 |
| 2025-06-17 | 83.89 | $25.19 | 269101 |
| 2025-06-16 | 86.57 | $25.43 | 304300 |
| 2025-06-13 | 85.63 | $24.91 | 230437 |
| 2025-06-12 | 84.66 | $24.42 | 176816 |
| 2025-06-11 | 83.68 | $23.96 | 214800 |
| 2025-06-10 | 81.24 | $22.97 | 182934 |
| 2025-06-09 | 80.54 | $22.72 | 174300 |
| 2025-06-06 | 82.77 | $22.91 | 127343 |
| 2025-06-05 | 82.23 | $22.69 | 206500 |
| 2025-06-04 | 79.88 | $21.83 | 195052 |
| 2025-06-03 | 79.40 | $21.67 | 254570 |
| 2025-06-02 | 78.55 | $21.39 | 285213 |
| 2025-05-30 | 77.77 | $21.14 | 265700 |
| 2025-05-29 | 76.68 | $20.80 | 156243 |
| 2025-05-28 | 74.69 | $20.23 | 169700 |
| 2025-05-27 | 83.85 | $21.00 | 292700 |
| 2025-05-23 | 79.74 | $19.66 | 166700 |
| 2025-05-22 | 78.04 | $19.23 | 127400 |
| 2025-05-21 | 78.92 | $19.29 | 158100 |
| 2025-05-20 | 80.94 | $19.43 | 160700 |
| 2025-05-19 | 80.26 | $19.23 | 121612 |
| 2025-05-16 | 76.71 | $18.34 | 153888 |
| 2025-05-15 | 74.08 | $17.81 | 108602 |
| 2025-05-14 | 72.10 | $17.46 | 136444 |
| 2025-05-13 | 69.44 | $17.04 | 124400 |
| 2025-05-12 | 66.08 | $16.58 | 80737 |
| 2025-05-09 | 66.23 | $16.59 | 92000 |
| 2025-05-08 | 62.68 | $16.15 | 63203 |
| 2025-05-07 | 61.27 | $15.99 | 53914 |
| 2025-05-06 | 58.67 | $15.71 | 62300 |
| 2025-05-05 | 54.20 | $15.28 | 32100 |
| 2025-05-02 | 55.67 | $15.39 | 36230 |
| 2025-05-01 | 50.72 | $14.96 | 57000 |
| 2025-04-30 | 48.31 | $14.77 | 64400 |
| 2025-04-29 | 52.28 | $15.08 | 48815 |
| 2025-04-28 | 49.75 | $14.88 | 29300 |
| 2025-04-25 | 50.13 | $14.91 | 18517 |
| 2025-04-24 | 52.14 | $15.07 | 49725 |
| 2025-04-23 | 54.08 | $15.22 | 44400 |
| 2025-04-22 | 54.73 | $15.27 | 44200 |
| 2025-04-21 | 49.85 | $14.84 | 39441 |
| 2025-04-17 | 52.21 | $15.03 | 81732 |
| 2025-04-16 | 52.96 | $15.09 | 41800 |
| 2025-04-15 | 53.33 | $15.12 | 46300 |
| 2025-04-14 | 53.12 | $15.10 | 42106 |
| 2025-04-11 | 50.87 | $14.88 | 39443 |
| 2025-04-10 | 50.35 | $14.83 | 50403 |
| 2025-04-09 | 52.44 | $15.03 | 75432 |
| 2025-04-08 | 48.15 | $14.61 | 84700 |
| 2025-04-07 | 48.55 | $14.65 | 64400 |
| 2025-04-04 | 51.79 | $14.97 | 97413 |
| 2025-04-03 | 56.37 | $15.38 | 62400 |
| 2025-04-02 | 55.55 | $15.29 | 47000 |
| 2025-04-01 | 62.21 | $15.83 | 84330 |
| 2025-03-31 | 54.76 | $15.05 | 89300 |
| 2025-03-28 | 55.43 | $15.10 | 36100 |
| 2025-03-27 | 55.95 | $15.14 | 54091 |
| 2025-03-26 | 51.67 | $14.74 | 40843 |
| 2025-03-25 | 52.03 | $14.77 | 74900 |
| 2025-03-24 | 59.21 | $15.32 | 74800 |
| 2025-03-21 | 53.57 | $14.81 | 123139 |
| 2025-03-20 | 53.33 | $14.79 | 63000 |
| 2025-03-19 | 53.59 | $14.81 | 72304 |
| 2025-03-18 | 50.69 | $14.56 | 95700 |
| 2025-03-17 | 50.93 | $14.58 | 93000 |
| 2025-03-14 | 45.37 | $14.13 | 73600 |
| 2025-03-13 | 44.16 | $14.04 | 42900 |
| 2025-03-12 | 46.43 | $14.25 | 84128 |
| 2025-03-11 | 40.95 | $13.85 | 67925 |
| 2025-03-10 | 44.17 | $14.15 | 124444 |
| 2025-03-07 | 52.40 | $14.78 | 62600 |
| 2025-03-06 | 52.84 | $14.81 | 31600 |
| 2025-03-05 | 53.71 | $14.87 | 56300 |
| 2025-03-04 | 53.10 | $14.82 | 53800 |
| 2025-03-03 | 52.50 | $14.77 | 89200 |
| 2025-02-28 | 46.45 | $14.30 | 476300 |
| 2025-02-27 | 46.81 | $14.33 | 99300 |
| 2025-02-26 | 54.94 | $14.93 | 49361 |
| 2025-02-25 | 52.60 | $14.75 | 74700 |
| 2025-02-24 | 45.22 | $14.26 | 59111 |
| 2025-02-21 | 42.43 | $14.10 | 99831 |
| 2025-02-20 | 44.87 | $14.28 | 46700 |
| 2025-02-19 | 45.98 | $14.36 | 55223 |
| 2025-02-18 | 46.25 | $14.38 | 47936 |
| 2025-02-14 | 43.72 | $14.22 | 55800 |
| 2025-02-13 | 42.92 | $14.17 | 54313 |
| 2025-02-12 | 39.31 | $13.95 | 50235 |
| 2025-02-11 | 45.96 | $14.48 | 33000 |
| 2025-02-10 | 44.09 | $14.37 | 39500 |
| 2025-02-07 | 44.62 | $14.41 | 34426 |
| 2025-02-06 | 45.01 | $14.44 | 31800 |
| 2025-02-05 | 49.04 | $14.74 | 39231 |
| 2025-02-04 | 44.65 | $14.46 | 59401 |
| 2025-02-03 | 44.16 | $14.43 | 53800 |
| 2025-01-31 | 42.54 | $14.33 | 96816 |
| 2025-01-30 | 42.66 | $14.34 | 37617 |
| 2025-01-29 | 43.69 | $14.43 | 46413 |
| 2025-01-28 | 40.19 | $14.20 | 70649 |
| 2025-01-27 | 37.80 | $14.05 | 59800 |
| 2025-01-24 | 39.29 | $14.20 | 57600 |
| 2025-01-23 | 39.49 | $14.22 | 62300 |
| 2025-01-22 | 41.57 | $14.43 | 78700 |
| 2025-01-21 | 46.59 | $14.88 | 39100 |
| 2025-01-17 | 45.19 | $14.78 | 54804 |
| 2025-01-16 | 46.82 | $14.92 | 45442 |
| 2025-01-15 | 43.21 | $14.66 | 58800 |
| 2025-01-14 | 41.92 | $14.57 | 53311 |
| 2025-01-13 | 41.07 | $14.51 | 52000 |
| 2025-01-10 | 43.92 | $14.79 | 64300 |
| 2025-01-08 | 47.14 | $15.08 | 57014 |
| 2025-01-07 | 46.76 | $15.05 | 67926 |
| 2025-01-06 | 49.13 | $15.26 | 47200 |
| 2025-01-03 | 53.16 | $15.59 | 145019 |
| 2025-01-02 | 51.67 | $15.46 | 51438 |
| 2024-12-31 | 53.27 | $15.59 | 48509 |
| 2024-12-30 | 52.30 | $15.50 | 67800 |
| 2024-12-27 | 51.23 | $15.40 | 61100 |
| 2024-12-26 | 52.69 | $15.53 | 98200 |
| 2024-12-24 | 46.69 | $14.99 | 52844 |
| 2024-12-23 | 49.22 | $15.22 | 113800 |
| 2024-12-20 | 39.16 | $14.48 | 266108 |
| 2024-12-19 | 39.76 | $14.54 | 71833 |
| 2024-12-18 | 38.71 | $14.47 | 99200 |
| 2024-12-17 | 41.46 | $14.75 | 84928 |
| 2024-12-16 | 37.22 | $14.47 | 78838 |
| 2024-12-13 | 37.97 | $14.55 | 79626 |
| 2024-12-12 | 38.99 | $14.66 | 45300 |
| 2024-12-11 | 41.40 | $14.91 | 91000 |
| 2024-12-10 | 38.81 | $14.73 | 82624 |
| 2024-12-09 | 35.04 | $14.48 | 70522 |
| 2024-12-06 | 35.12 | $14.49 | 69709 |
| 2024-12-05 | 37.28 | $14.75 | 76130 |
| 2024-12-04 | 37.37 | $14.76 | 62125 |
| 2024-12-03 | 38.78 | $14.93 | 50917 |
| 2024-12-02 | 42.66 | $15.36 | 65112 |
| 2024-11-29 | 41.37 | $15.26 | 64900 |
| 2024-11-27 | 43.62 | $15.50 | 44947 |
| 2024-11-26 | 44.28 | $15.57 | 79146 |
| 2024-11-25 | 52.44 | $16.32 | 251600 |
| 2024-11-22 | 49.12 | $16.04 | 50233 |
| 2024-11-21 | 47.37 | $15.90 | 37400 |
| 2024-11-20 | 43.41 | $15.60 | 64300 |
| 2024-11-19 | 43.93 | $15.65 | 53000 |
| 2024-11-18 | 45.60 | $15.81 | 42300 |
| 2024-11-15 | 45.36 | $15.79 | 49300 |
| 2024-11-14 | 45.12 | $15.77 | 59900 |
| 2024-11-13 | 47.77 | $16.04 | 38900 |
| 2024-11-12 | 48.17 | $16.08 | 60000 |
| 2024-11-11 | 52.66 | $16.51 | 62300 |
| 2024-11-08 | 52.76 | $16.52 | 83931 |
| 2024-11-07 | 57.86 | $16.97 | 69445 |
| 2024-11-06 | 56.62 | $16.83 | 115313 |
| 2024-11-05 | 43.56 | $15.67 | 48300 |
| 2024-11-04 | 38.40 | $15.33 | 38403 |
| 2024-11-01 | 39.62 | $15.45 | 49800 |
| 2024-10-31 | 42.49 | $15.72 | 48933 |
| 2024-10-30 | 43.49 | $15.81 | 30400 |
| 2024-10-29 | 45.88 | $16.02 | 25813 |
| 2024-10-28 | 46.69 | $16.09 | 20700 |
| 2024-10-25 | 45.78 | $16.02 | 19856 |
| 2024-10-24 | 46.87 | $16.12 | 32973 |
| 2024-10-23 | 49.80 | $16.38 | 35500 |
| 2024-10-22 | 47.02 | $16.15 | 44330 |
| 2024-10-21 | 47.34 | $16.18 | 43900 |
| 2024-10-18 | 51.15 | $16.52 | 42713 |
| 2024-10-17 | 53.30 | $16.70 | 46900 |
| 2024-10-16 | 52.99 | $16.67 | 44600 |
| 2024-10-15 | 52.28 | $16.60 | 48124 |
| 2024-10-14 | 47.90 | $16.19 | 63134 |
| 2024-10-11 | 45.70 | $16.00 | 68900 |
| 2024-10-10 | 47.51 | $16.18 | 53646 |
| 2024-10-09 | 51.93 | $16.59 | 58607 |
| 2024-10-08 | 47.64 | $16.21 | 44936 |
| 2024-10-07 | 47.40 | $16.19 | 50737 |
| 2024-10-04 | 46.37 | $16.10 | 41635 |
| 2024-10-03 | 45.58 | $16.03 | 46635 |
| 2024-10-02 | 47.28 | $16.21 | 65200 |
| 2024-10-01 | 44.79 | $15.98 | 85205 |
| 2024-09-30 | 47.28 | $16.25 | 98000 |
| 2024-09-27 | 45.24 | $16.06 | 35139 |
| 2024-09-26 | 47.73 | $16.33 | 42035 |
| 2024-09-25 | 50.36 | $16.60 | 62640 |
| 2024-09-24 | 54.49 | $16.99 | 79000 |
| 2024-09-23 | 53.37 | $16.87 | 64123 |
| 2024-09-20 | 52.73 | $16.80 | 157328 |
| 2024-09-19 | 55.43 | $17.06 | 39714 |
| 2024-09-18 | 54.83 | $16.99 | 50800 |
| 2024-09-17 | 53.41 | $16.82 | 64800 |
| 2024-09-16 | 50.54 | $16.49 | 70030 |
| 2024-09-13 | 62.53 | $17.57 | 45921 |
| 2024-09-12 | 61.82 | $17.48 | 90939 |
| 2024-09-11 | 59.87 | $17.24 | 135404 |
| 2024-09-10 | 56.34 | $16.84 | 36131 |
| 2024-09-09 | 52.90 | $16.49 | 48807 |
| 2024-09-06 | 51.77 | $16.38 | 48615 |
| 2024-09-05 | 57.78 | $16.88 | 45127 |
| 2024-09-04 | 59.08 | $16.98 | 57200 |
| 2024-09-03 | 54.28 | $16.49 | 58015 |
| 2024-08-30 | 57.56 | $16.74 | 78900 |
| 2024-08-29 | 56.25 | $16.61 | 54600 |
| 2024-08-28 | 54.41 | $16.43 | 68763 |
| 2024-08-27 | 56.81 | $16.62 | 54728 |
| 2024-08-26 | 57.57 | $16.68 | 63000 |
| 2024-08-23 | 55.49 | $16.46 | 44734 |
| 2024-08-22 | 52.48 | $16.16 | 36400 |
| 2024-08-21 | 52.94 | $16.20 | 39021 |
| 2024-08-20 | 52.25 | $16.13 | 36228 |
| 2024-08-19 | 54.86 | $16.37 | 42220 |
| 2024-08-16 | 51.91 | $16.06 | 169431 |
| 2024-08-15 | 51.43 | $16.01 | 53700 |
| 2024-08-14 | 47.50 | $15.62 | 72800 |
| 2024-08-13 | 49.05 | $15.78 | 45100 |
| 2024-08-12 | 47.63 | $15.64 | 54332 |
| 2024-08-09 | 51.83 | $16.07 | 134837 |
| 2024-08-08 | 50.88 | $15.97 | 53900 |
| 2024-08-07 | 47.08 | $15.59 | 72122 |
| 2024-08-06 | 42.28 | $15.16 | 103133 |
| 2024-08-05 | 44.70 | $15.43 | 107504 |
| 2024-08-02 | 50.95 | $16.04 | 87200 |
| 2024-08-01 | 57.31 | $16.55 | 89539 |
| 2024-07-31 | 63.35 | $16.96 | 76500 |
| 2024-07-30 | 61.27 | $16.74 | 54200 |
| 2024-07-29 | 62.34 | $16.81 | 55721 |
| 2024-07-26 | 62.64 | $16.83 | 84600 |
| 2024-07-25 | 61.42 | $16.69 | 85300 |
| 2024-07-24 | 57.03 | $16.23 | 90200 |
| 2024-07-23 | 66.02 | $16.81 | 75000 |
| 2024-07-22 | 67.24 | $16.88 | 71525 |
| 2024-07-19 | 65.70 | $16.70 | 61711 |
| 2024-07-18 | 65.00 | $16.62 | 81747 |
| 2024-07-17 | 67.95 | $16.80 | 119337 |
| 2024-07-16 | 69.78 | $16.91 | 121491 |
| 2024-07-15 | 66.32 | $16.47 | 102500 |
| 2024-07-12 | 65.64 | $16.39 | 83634 |
| 2024-07-11 | 62.50 | $16.04 | 98408 |
| 2024-07-10 | 56.06 | $15.45 | 75244 |
| 2024-07-09 | 54.81 | $15.35 | 71600 |
| 2024-07-08 | 53.55 | $15.25 | 90021 |
| 2024-07-05 | 50.27 | $15.00 | 85200 |
| 2024-07-03 | 52.82 | $15.18 | 48304 |
| 2024-07-02 | 52.82 | $15.18 | 107824 |
| 2024-07-01 | 49.07 | $14.89 | 155539 |
| 2024-06-28 | 45.20 | $14.62 | 919549 |
| 2024-06-27 | 42.28 | $14.43 | 111106 |
| 2024-06-26 | 40.69 | $14.33 | 103700 |
| 2024-06-25 | 41.01 | $14.36 | 100800 |
| 2024-06-24 | 40.12 | $14.30 | 76700 |
| 2024-06-21 | 38.94 | $14.22 | 244040 |
| 2024-06-20 | 41.87 | $14.52 | 157100 |
| 2024-06-18 | 38.96 | $14.32 | 118335 |
| 2024-06-17 | 38.53 | $14.29 | 103400 |
| 2024-06-14 | 38.39 | $14.28 | 96421 |
| 2024-06-13 | 41.92 | $14.67 | 79614 |
| 2024-06-12 | 42.59 | $14.74 | 146202 |
| 2024-06-11 | 41.58 | $14.66 | 101100 |
| 2024-06-10 | 42.84 | $14.80 | 94406 |
| 2024-06-07 | 42.24 | $14.75 | 98600 |
| 2024-06-06 | 47.37 | $15.30 | 97000 |
| 2024-06-05 | 45.55 | $15.14 | 84648 |
| 2024-06-04 | 46.41 | $15.23 | 99600 |
| 2024-06-03 | 47.16 | $15.31 | 92104 |
| 2024-05-31 | 46.64 | $15.26 | 185800 |
| 2024-05-30 | 44.81 | $15.08 | 114419 |
| 2024-05-29 | 39.90 | $14.63 | 133221 |
| 2024-05-28 | 42.54 | $14.96 | 177200 |
| 2024-05-24 | 47.50 | $15.51 | 153800 |
| 2024-05-23 | 43.39 | $15.15 | 81114 |
| 2024-05-22 | 44.69 | $15.29 | 82800 |
| 2024-05-21 | 46.37 | $15.47 | 80900 |
| 2024-05-20 | 45.06 | $15.35 | 71700 |
| 2024-05-17 | 44.63 | $15.31 | 58000 |
| 2024-05-16 | 46.44 | $15.52 | 86442 |
| 2024-05-15 | 45.74 | $15.45 | 73600 |
| 2024-05-14 | 46.15 | $15.50 | 95300 |
| 2024-05-13 | 44.94 | $15.37 | 130339 |
| 2024-05-10 | 43.07 | $15.17 | 87134 |
| 2024-05-09 | 44.21 | $15.33 | 118100 |
| 2024-05-08 | 38.91 | $14.78 | 221234 |
| 2024-05-07 | 47.57 | $15.89 | 100400 |
| 2024-05-06 | 45.71 | $15.71 | 79416 |
| 2024-05-03 | 46.76 | $15.83 | 80100 |
| 2024-05-02 | 45.88 | $15.74 | 118400 |
| 2024-05-01 | 45.59 | $15.71 | 92841 |
| 2024-04-30 | 41.46 | $15.29 | 119948 |
| 2024-04-29 | 47.68 | $16.05 | 103336 |
| 2024-04-26 | 41.79 | $15.51 | 63000 |
| 2024-04-25 | 43.42 | $15.70 | 83826 |
| 2024-04-24 | 44.64 | $15.84 | 122924 |
| 2024-04-23 | 47.55 | $16.16 | 92208 |
| 2024-04-22 | 46.93 | $16.10 | 101200 |
| 2024-04-19 | 44.89 | $15.90 | 131800 |
| 2024-04-18 | 38.95 | $15.37 | 112500 |
| 2024-04-17 | 38.48 | $15.33 | 112207 |
| 2024-04-16 | 38.69 | $15.36 | 99300 |
| 2024-04-15 | 37.37 | $15.24 | 130507 |
| 2024-04-12 | 38.02 | $15.34 | 97708 |
| 2024-04-11 | 37.50 | $15.29 | 153914 |
| 2024-04-10 | 34.81 | $15.03 | 233220 |
| 2024-04-09 | 34.81 | $15.03 | 125644 |
| 2024-04-08 | 37.87 | $15.57 | 104405 |
| 2024-04-05 | 36.79 | $15.46 | 98927 |
| 2024-04-04 | 36.41 | $15.42 | 173215 |
| 2024-04-03 | 36.89 | $15.51 | 132119 |
| 2024-04-02 | 37.61 | $15.65 | 178700 |
| 2024-04-01 | 38.37 | $15.80 | 251704 |
| 2024-03-28 | 32.08 | $15.08 | 624967 |
| 2024-03-27 | 30.58 | $14.92 | 136872 |
| 2024-03-26 | 28.91 | $14.74 | 167240 |
| 2024-03-25 | 29.32 | $14.85 | 159241 |
| 2024-03-22 | 30.06 | $15.05 | 321800 |
| 2024-03-21 | 34.41 | $16.11 | 149100 |
| 2024-03-20 | 36.55 | $16.56 | 205900 |
| 2024-03-19 | 36.65 | $16.58 | 212804 |
| 2024-03-18 | 36.25 | $16.53 | 227100 |
| 2024-03-15 | 35.01 | $16.37 | 289400 |
| 2024-03-14 | 32.83 | $16.09 | 172600 |
| 2024-03-13 | 32.06 | $15.99 | 174246 |
| 2024-03-12 | 31.39 | $15.90 | 237800 |
| 2024-03-11 | 36.11 | $17.15 | 371299 |
| 2024-03-08 | 45.34 | $18.93 | 150200 |
| 2024-03-07 | 43.88 | $18.74 | 114530 |
| 2024-03-06 | 44.36 | $18.82 | 102549 |
| 2024-03-05 | 39.74 | $18.22 | 108800 |
| 2024-03-04 | 40.98 | $18.45 | 86419 |
| 2024-03-01 | 40.29 | $18.36 | 107900 |
| 2024-02-29 | 39.39 | $18.24 | 111000 |
| 2024-02-28 | 37.68 | $18.01 | 78700 |
| 2024-02-27 | 37.16 | $17.94 | 93300 |
| 2024-02-26 | 36.81 | $17.89 | 101122 |
| 2024-02-23 | 35.43 | $17.69 | 112044 |
| 2024-02-22 | 34.76 | $17.59 | 131346 |
| 2024-02-21 | 36.09 | $17.96 | 104813 |
| 2024-02-20 | 34.94 | $17.78 | 184900 |
| 2024-02-16 | 36.79 | $18.31 | 157919 |
| 2024-02-15 | 38.35 | $18.74 | 133632 |
| 2024-02-14 | 37.59 | $18.61 | 101718 |
| 2024-02-13 | 35.43 | $18.24 | 136348 |
| 2024-02-12 | 37.25 | $18.79 | 120400 |
| 2024-02-09 | 35.53 | $18.49 | 123700 |
| 2024-02-08 | 36.81 | $18.89 | 72038 |
| 2024-02-07 | 35.66 | $18.68 | 116200 |
| 2024-02-06 | 34.31 | $18.43 | 119428 |
| 2024-02-05 | 34.47 | $18.49 | 103400 |
| 2024-02-02 | 35.98 | $19.04 | 172429 |
| 2024-02-01 | 36.56 | $19.25 | 133422 |
| 2024-01-31 | 33.45 | $18.61 | 136521 |
| 2024-01-30 | 35.17 | $19.28 | 104100 |
| 2024-01-29 | 36.30 | $19.71 | 111210 |
| 2024-01-26 | 35.19 | $19.47 | 134300 |
| 2024-01-25 | 36.37 | $19.94 | 140100 |
| 2024-01-24 | 33.68 | $19.34 | 154607 |
| 2024-01-23 | 34.39 | $19.65 | 132239 |
| 2024-01-22 | 35.79 | $20.25 | 207041 |
| 2024-01-19 | 32.50 | $19.49 | 181500 |
| 2024-01-18 | 33.91 | $20.14 | 207152 |
| 2024-01-17 | 33.53 | $20.05 | 223724 |
| 2024-01-16 | 35.10 | $20.79 | 365931 |
| 2024-01-12 | 37.67 | $21.92 | 322582 |
| 2024-01-11 | 41.14 | $23.29 | 270600 |
| 2024-01-10 | 42.30 | $23.72 | 534631 |
| 2024-01-09 | 47.91 | $25.60 | 291290 |
| 2024-01-08 | 54.08 | $27.30 | 207251 |
| 2024-01-05 | 53.10 | $27.01 | 309667 |
| 2024-01-04 | 62.73 | $29.21 | 172045 |
| 2024-01-03 | 59.33 | $28.14 | 180109 |
| 2024-01-02 | 60.71 | $28.42 | 215700 |
| 2023-12-29 | 59.79 | $28.13 | 246400 |
| 2023-12-28 | 63.39 | $28.87 | 183313 |
| 2023-12-27 | 68.35 | $29.81 | 181233 |
| 2023-12-26 | 72.98 | $30.61 | 154325 |
| 2023-12-22 | 70.33 | $29.50 | 202709 |
| 2023-12-21 | 68.48 | $28.80 | 166502 |
| 2023-12-20 | 65.89 | $27.90 | 180966 |
| 2023-12-19 | 72.51 | $28.95 | 221000 |
| 2023-12-18 | 71.55 | $28.58 | 204937 |
| 2023-12-15 | 68.32 | $27.44 | 347700 |
| 2023-12-14 | 69.30 | $27.59 | 248900 |
| 2023-12-13 | 68.14 | $27.19 | 277532 |
| 2023-12-12 | 70.62 | $27.58 | 262690 |
| 2023-12-11 | 69.93 | $27.32 | 194805 |
| 2023-12-08 | 67.67 | $26.51 | 262449 |
| 2023-12-07 | 65.66 | $25.84 | 262517 |
| 2023-12-06 | 63.52 | $25.18 | 249385 |
| 2023-12-05 | 58.26 | $23.77 | 206326 |
| 2023-12-04 | 57.98 | $23.70 | 179724 |
| 2023-12-01 | 57.74 | $23.64 | 185224 |
| 2023-11-30 | 61.05 | $24.25 | 527818 |
| 2023-11-29 | 60.55 | $24.11 | 160300 |
| 2023-11-28 | 62.48 | $24.47 | 195753 |
| 2023-11-27 | 69.17 | $25.62 | 171100 |
| 2023-11-24 | 68.36 | $25.33 | 80000 |
| 2023-11-22 | 70.05 | $25.61 | 174108 |
| 2023-11-21 | 68.47 | $25.01 | 183411 |
| 2023-11-20 | 67.34 | $24.60 | 430005 |
| 2023-11-17 | 71.79 | $25.35 | 219300 |
| 2023-11-16 | 72.46 | $25.46 | 237300 |
| 2023-11-15 | 70.87 | $24.78 | 231252 |
| 2023-11-14 | 75.43 | $25.53 | 258700 |
| 2023-11-13 | 71.58 | $23.87 | 192102 |
| 2023-11-10 | 74.17 | $24.26 | 311555 |
| 2023-11-09 | 75.17 | $24.41 | 302451 |
| 2023-11-08 | 71.68 | $22.96 | 240600 |
| 2023-11-07 | 66.90 | $21.39 | 270803 |
| 2023-11-06 | 80.36 | $23.03 | 490600 |
| 2023-11-03 | 71.15 | $20.29 | 191534 |
| 2023-11-02 | 70.28 | $20.11 | 184430 |
| 2023-11-01 | 70.39 | $20.12 | 114990 |
| 2023-10-31 | 69.08 | $19.84 | 164626 |
| 2023-10-30 | 71.67 | $20.08 | 218122 |
| 2023-10-27 | 67.31 | $19.18 | 109500 |
| 2023-10-26 | 70.51 | $19.46 | 107228 |
| 2023-10-25 | 70.32 | $19.42 | 184741 |
| 2023-10-24 | 70.09 | $19.37 | 171900 |
| 2023-10-23 | 68.11 | $18.95 | 134733 |
| 2023-10-20 | 67.58 | $18.84 | 148832 |
| 2023-10-19 | 71.29 | $19.20 | 142200 |
| 2023-10-18 | 76.03 | $19.63 | 147697 |
| 2023-10-17 | 80.64 | $20.02 | 181735 |
| 2023-10-16 | 80.20 | $19.87 | 148500 |
| 2023-10-13 | 77.04 | $18.91 | 135102 |
| 2023-10-12 | 75.73 | $18.57 | 132500 |
| 2023-10-11 | 74.38 | $18.24 | 129400 |
| 2023-10-10 | 70.90 | $17.49 | 160618 |
| 2023-10-09 | 65.43 | $16.57 | 100422 |
| 2023-10-06 | 61.38 | $16.03 | 44700 |
| 2023-10-05 | 58.56 | $15.70 | 82300 |
| 2023-10-04 | 55.27 | $15.35 | 77600 |
| 2023-10-03 | 52.83 | $15.11 | 107300 |
| 2023-10-02 | 46.74 | $14.58 | 93000 |
| 2023-09-29 | 48.42 | $14.73 | 72445 |
| 2023-09-28 | 49.32 | $14.81 | 61019 |
| 2023-09-27 | 50.32 | $14.90 | 72010 |
| 2023-09-26 | 55.02 | $15.30 | 43600 |
| 2023-09-25 | 51.81 | $15.00 | 59500 |
| 2023-09-22 | 52.16 | $15.03 | 67624 |
| 2023-09-21 | 54.03 | $15.19 | 71100 |
| 2023-09-20 | 51.34 | $14.93 | 81414 |
| 2023-09-19 | 51.13 | $14.91 | 99200 |
| 2023-09-18 | 48.28 | $14.64 | 101726 |
| 2023-09-15 | 55.98 | $15.31 | 225440 |
| 2023-09-14 | 50.49 | $14.82 | 71400 |
| 2023-09-13 | 46.07 | $14.48 | 81300 |
| 2023-09-12 | 46.42 | $14.51 | 60038 |
| 2023-09-11 | 47.90 | $14.64 | 52900 |
| 2023-09-08 | 48.47 | $14.69 | 78308 |
| 2023-09-07 | 51.37 | $14.94 | 84166 |
| 2023-09-06 | 51.96 | $14.99 | 49140 |
| 2023-09-05 | 51.85 | $14.98 | 92233 |
| 2023-09-01 | 56.04 | $15.34 | 95500 |
| 2023-08-31 | 55.76 | $15.31 | 92305 |
| 2023-08-30 | 62.23 | $15.82 | 94300 |
| 2023-08-29 | 64.31 | $15.97 | 106648 |
| 2023-08-28 | 60.64 | $15.53 | 46717 |
| 2023-08-25 | 59.37 | $15.39 | 60200 |
| 2023-08-24 | 57.33 | $15.17 | 80529 |
| 2023-08-23 | 62.94 | $15.58 | 99607 |
| 2023-08-22 | 60.71 | $15.33 | 106300 |
| 2023-08-21 | 61.70 | $15.40 | 67100 |
| 2023-08-18 | 63.09 | $15.50 | 147745 |
| 2023-08-17 | 60.56 | $15.20 | 96237 |
| 2023-08-16 | 65.55 | $15.55 | 86102 |
| 2023-08-15 | 62.89 | $15.23 | 58200 |
| 2023-08-14 | 66.23 | $15.45 | 78807 |
| 2023-08-11 | 65.60 | $15.37 | 71400 |
| 2023-08-10 | 62.97 | $15.05 | 89800 |
| 2023-08-09 | 63.69 | $15.10 | 157600 |
| 2023-08-08 | 61.86 | $14.88 | 119300 |
| 2023-08-07 | 59.20 | $14.58 | 129200 |
| 2023-08-04 | 48.94 | $13.67 | 61337 |
| 2023-08-03 | 48.54 | $13.64 | 87627 |
| 2023-08-02 | 46.38 | $13.48 | 92202 |
| 2023-08-01 | 45.43 | $13.41 | 69341 |
| 2023-07-31 | 45.43 | $13.41 | 70300 |
| 2023-07-28 | 44.93 | $13.37 | 70815 |
| 2023-07-27 | 42.79 | $13.20 | 70400 |
| 2023-07-26 | 47.29 | $13.64 | 71700 |
| 2023-07-25 | 48.73 | $13.77 | 77700 |
| 2023-07-24 | 49.39 | $13.83 | 73449 |
| 2023-07-21 | 46.77 | $13.60 | 85249 |
| 2023-07-20 | 48.22 | $13.74 | 72206 |
| 2023-07-19 | 46.99 | $13.63 | 93939 |
| 2023-07-18 | 49.94 | $13.92 | 79080 |
| 2023-07-17 | 47.57 | $13.70 | 98718 |
| 2023-07-14 | 43.65 | $13.36 | 102300 |
| 2023-07-13 | 42.70 | $13.28 | 93920 |
| 2023-07-12 | 42.78 | $13.29 | 96914 |
| 2023-07-11 | 41.78 | $13.20 | 175702 |
| 2023-07-10 | 44.77 | $13.56 | 126018 |
| 2023-07-07 | 44.85 | $13.57 | 197800 |
| 2023-07-06 | 44.05 | $13.49 | 121800 |
| 2023-07-05 | 47.16 | $13.87 | 131725 |
| 2023-07-03 | 48.44 | $14.02 | 96000 |
| 2023-06-30 | 49.46 | $14.14 | 354969 |
| 2023-06-29 | 48.51 | $14.03 | 114326 |
| 2023-06-28 | 46.35 | $13.78 | 145821 |
| 2023-06-27 | 44.66 | $13.59 | 128743 |
| 2023-06-26 | 42.69 | $13.37 | 190226 |
| 2023-06-23 | 40.67 | $13.15 | 2.8M |
| 2023-06-22 | 48.64 | $14.23 | 131700 |
| 2023-06-21 | 49.49 | $14.33 | 126424 |
| 2023-06-20 | 47.39 | $14.09 | 160100 |
| 2023-06-16 | 45.22 | $13.85 | 204100 |
| 2023-06-15 | 46.51 | $14.02 | 97600 |
| 2023-06-14 | 46.89 | $14.07 | 92619 |
| 2023-06-13 | 46.56 | $14.03 | 105200 |
| 2023-06-12 | 46.77 | $14.06 | 101800 |
| 2023-06-09 | 47.69 | $14.20 | 84620 |
| 2023-06-08 | 48.02 | $14.25 | 114866 |
| 2023-06-07 | 47.75 | $14.21 | 140400 |
| 2023-06-06 | 46.29 | $13.99 | 145400 |
| 2023-06-05 | 42.86 | $13.49 | 166703 |
| 2023-06-02 | 46.91 | $14.20 | 147715 |
| 2023-06-01 | 47.14 | $14.24 | 151326 |
| 2023-05-31 | 46.17 | $14.09 | 147110 |
| 2023-05-30 | 46.61 | $14.17 | 118000 |
| 2023-05-26 | 55.41 | $15.59 | 188212 |
| 2023-05-25 | 51.42 | $14.94 | 118500 |
| 2023-05-24 | 52.38 | $15.08 | 127123 |
| 2023-05-23 | 51.70 | $14.97 | 110251 |
| 2023-05-22 | 49.74 | $14.65 | 219333 |
| 2023-05-19 | 55.80 | $15.55 | 255600 |
| 2023-05-18 | 53.21 | $15.12 | 108719 |
| 2023-05-17 | 53.35 | $15.14 | 153000 |
| 2023-05-16 | 56.04 | $15.53 | 139400 |
| 2023-05-15 | 60.74 | $16.16 | 124543 |
| 2023-05-12 | 59.35 | $15.89 | 127800 |
| 2023-05-11 | 56.60 | $15.38 | 168600 |
| 2023-05-10 | 50.19 | $14.36 | 108495 |
| 2023-05-09 | 48.85 | $14.17 | 99041 |
| 2023-05-08 | 48.44 | $14.11 | 207200 |
| 2023-05-05 | 57.53 | $15.34 | 91800 |
| 2023-05-04 | 51.80 | $14.52 | 111800 |
| 2023-05-03 | 58.78 | $15.28 | 115646 |
| 2023-05-02 | 61.69 | $15.56 | 91400 |
| 2023-05-01 | 65.07 | $15.87 | 97700 |
| 2023-04-28 | 63.22 | $15.57 | 74912 |
| 2023-04-27 | 62.20 | $15.41 | 78747 |
| 2023-04-26 | 63.56 | $15.54 | 84936 |
| 2023-04-25 | 62.60 | $15.38 | 94322 |
| 2023-04-24 | 68.23 | $15.91 | 113000 |
| 2023-04-21 | 67.39 | $15.75 | 75200 |
| 2023-04-20 | 67.70 | $15.78 | 56400 |
| 2023-04-19 | 68.22 | $15.83 | 66514 |
| 2023-04-18 | 67.94 | $15.77 | 79700 |
| 2023-04-17 | 70.16 | $16.00 | 105830 |
| 2023-04-14 | 70.92 | $16.08 | 98015 |
| 2023-04-13 | 69.21 | $15.65 | 128120 |
| 2023-04-12 | 74.87 | $16.23 | 153963 |
| 2023-04-11 | 73.33 | $15.80 | 204646 |
| 2023-04-10 | 72.40 | $15.55 | 240311 |
| 2023-04-06 | 68.18 | $14.55 | 87600 |
| 2023-04-05 | 65.95 | $14.10 | 140423 |
| 2023-04-04 | 69.01 | $14.40 | 139214 |
| 2023-04-03 | 68.59 | $14.31 | 157179 |
| 2023-03-31 | 66.25 | $13.82 | 101000 |
| 2023-03-30 | 65.30 | $13.63 | 84648 |
| 2023-03-29 | 64.14 | $13.40 | 143017 |
| 2023-03-28 | 63.12 | $13.20 | 178800 |
| 2023-03-27 | 61.29 | $12.85 | 249900 |
| 2023-03-24 | 53.81 | $11.65 | 222925 |
| 2023-03-23 | 47.47 | $10.86 | 62003 |
| 2023-03-22 | 46.59 | $10.76 | 80000 |
| 2023-03-21 | 47.11 | $10.83 | 155800 |
| 2023-03-20 | 48.07 | $10.96 | 93400 |
| 2023-03-17 | 45.56 | $10.65 | 118538 |
| 2023-03-16 | 45.63 | $10.66 | 102314 |
| 2023-03-15 | 40.43 | $10.04 | 138000 |
| 2023-03-14 | 36.72 | $9.64 | 291001 |
| 2023-03-13 | 29.65 | $8.96 | 425100 |
| 2023-03-10 | 51.40 | $11.67 | 81700 |
| 2023-03-09 | 53.47 | $11.82 | 87417 |
| 2023-03-08 | 50.84 | $11.61 | 54800 |
| 2023-03-07 | 52.17 | $11.71 | 38000 |
| 2023-03-06 | 50.45 | $11.57 | 78200 |
| 2023-03-03 | 54.45 | $11.87 | 39805 |
| 2023-03-02 | 55.99 | $11.98 | 64403 |
| 2023-03-01 | 53.24 | $11.74 | 83800 |
| 2023-02-28 | 49.22 | $11.42 | 54532 |
| 2023-02-27 | 53.75 | $11.75 | 51600 |
| 2023-02-24 | 55.06 | $11.84 | 55340 |
| 2023-02-23 | 57.58 | $12.01 | 58700 |
| 2023-02-22 | 56.00 | $11.87 | 83027 |
| 2023-02-21 | 65.21 | $12.43 | 65900 |
| 2023-02-17 | 68.06 | $12.58 | 32206 |
| 2023-02-16 | 69.60 | $12.66 | 32600 |
| 2023-02-15 | 69.60 | $12.66 | 50900 |
| 2023-02-14 | 70.32 | $12.70 | 40136 |
| 2023-02-13 | 71.37 | $12.76 | 168177 |
| 2023-02-10 | 74.17 | $12.92 | 218640 |
| 2023-02-09 | 72.77 | $12.70 | 84651 |
| 2023-02-08 | 71.09 | $12.45 | 50100 |
| 2023-02-07 | 70.17 | $12.32 | 81806 |
| 2023-02-06 | 69.68 | $12.25 | 204012 |
| 2023-02-03 | 62.90 | $11.43 | 105500 |
| 2023-02-02 | 62.41 | $11.38 | 62848 |
| 2023-02-01 | 61.55 | $11.29 | 121300 |
| 2023-01-31 | 58.09 | $10.95 | 120100 |
| 2023-01-30 | 51.09 | $10.38 | 73628 |
| 2023-01-27 | 51.82 | $10.43 | 101806 |
| 2023-01-26 | 49.23 | $10.24 | 59625 |
| 2023-01-25 | 51.15 | $10.38 | 109300 |
| 2023-01-24 | 51.70 | $10.42 | 30902 |
| 2023-01-23 | 50.82 | $10.35 | 42000 |
| 2023-01-20 | 51.20 | $10.38 | 82500 |
| 2023-01-19 | 47.22 | $10.06 | 72300 |
| 2023-01-18 | 49.50 | $10.25 | 98500 |
| 2023-01-17 | 57.06 | $10.80 | 101600 |
| 2023-01-13 | 58.93 | $10.92 | 50204 |
| 2023-01-12 | 57.95 | $10.83 | 52947 |
| 2023-01-11 | 57.30 | $10.77 | 62900 |
| 2023-01-10 | 59.32 | $10.91 | 63459 |
| 2023-01-09 | 56.18 | $10.61 | 51134 |
| 2023-01-06 | 52.84 | $10.32 | 57200 |
| 2023-01-05 | 49.69 | $10.07 | 51845 |
| 2023-01-04 | 51.12 | $10.18 | 105933 |
| 2023-01-03 | 48.03 | $9.94 | 131018 |
| 2022-12-30 | 53.37 | $10.34 | 86300 |
| 2022-12-29 | 62.23 | $10.88 | 66761 |
| 2022-12-28 | 61.09 | $10.78 | 60503 |
| 2022-12-27 | 59.83 | $10.67 | 94636 |
| 2022-12-23 | 59.72 | $10.66 | 62346 |
| 2022-12-22 | 55.69 | $10.32 | 69541 |
| 2022-12-21 | 55.44 | $10.30 | 134700 |
| 2022-12-20 | 51.85 | $10.02 | 293144 |
| 2022-12-19 | 51.58 | $10.00 | 241300 |
| 2022-12-16 | 55.82 | $10.29 | 263727 |
| 2022-12-15 | 51.66 | $9.97 | 267587 |
| 2022-12-14 | 52.54 | $10.03 | 282707 |
| 2022-12-13 | 54.14 | $10.14 | 243594 |
| 2022-12-12 | 57.81 | $10.38 | 77034 |
| 2022-12-09 | 57.47 | $10.35 | 42900 |
| 2022-12-08 | 60.75 | $10.56 | 45000 |
| 2022-12-07 | 60.34 | $10.52 | 91618 |
| 2022-12-06 | 57.94 | $10.29 | 42140 |
| 2022-12-05 | 58.09 | $10.30 | 69800 |
| 2022-12-02 | 55.10 | $10.02 | 68637 |
| 2022-12-01 | 53.53 | $9.88 | 47127 |
| 2022-11-30 | 54.70 | $9.97 | 73500 |
| 2022-11-29 | 52.04 | $9.73 | 34100 |
| 2022-11-28 | 52.78 | $9.79 | 64568 |
| 2022-11-25 | 52.78 | $9.79 | 9316 |
| 2022-11-23 | 52.27 | $9.74 | 42900 |
| 2022-11-22 | 52.81 | $9.79 | 46400 |
| 2022-11-21 | 51.58 | $9.66 | 71300 |
| 2022-11-18 | 54.05 | $9.90 | 158804 |
| 2022-11-17 | 51.76 | $9.65 | 103212 |
| 2022-11-16 | 48.23 | $9.29 | 54416 |
| 2022-11-15 | 44.71 | $8.96 | 90512 |
| 2022-11-14 | 46.25 | $9.13 | 284844 |
| 2022-11-11 | 42.37 | $8.78 | 86500 |
| 2022-11-10 | 47.81 | $9.36 | 109800 |
| 2022-11-09 | 48.94 | $9.47 | 30713 |
| 2022-11-08 | 49.75 | $9.55 | 55200 |
| 2022-11-07 | 51.17 | $9.69 | 137522 |
| 2022-11-04 | 65.11 | $10.80 | 101500 |
| 2022-11-03 | 62.95 | $10.55 | 91941 |
| 2022-11-02 | 63.40 | $10.58 | 127227 |
| 2022-11-01 | 61.86 | $10.40 | 48900 |
| 2022-10-31 | 55.62 | $9.77 | 55346 |
| 2022-10-28 | 54.03 | $9.63 | 29311 |
| 2022-10-27 | 48.96 | $9.22 | 40500 |
| 2022-10-26 | 52.74 | $9.50 | 133600 |
| 2022-10-25 | 47.97 | $9.15 | 37039 |
| 2022-10-24 | 45.59 | $8.99 | 43000 |
| 2022-10-21 | 45.29 | $8.97 | 29748 |
| 2022-10-20 | 43.98 | $8.88 | 33500 |
| 2022-10-19 | 44.09 | $8.89 | 34801 |
| 2022-10-18 | 46.20 | $9.08 | 35649 |
| 2022-10-17 | 43.64 | $8.89 | 29819 |
| 2022-10-14 | 44.27 | $8.95 | 48445 |
| 2022-10-13 | 47.32 | $9.23 | 44200 |
| 2022-10-12 | 43.77 | $8.96 | 42808 |
| 2022-10-11 | 51.02 | $9.56 | 70732 |
| 2022-10-10 | 43.63 | $9.06 | 64340 |
| 2022-10-07 | 41.28 | $8.92 | 29016 |
| 2022-10-06 | 38.67 | $8.77 | 121300 |
| 2022-10-05 | 41.10 | $8.98 | 70837 |
| 2022-10-04 | 45.92 | $9.35 | 51906 |
| 2022-10-03 | 45.43 | $9.32 | 67842 |
| 2022-09-30 | 45.83 | $9.35 | 41100 |
| 2022-09-29 | 46.47 | $9.40 | 32701 |
| 2022-09-28 | 47.61 | $9.49 | 43647 |
| 2022-09-27 | 45.05 | $9.31 | 51031 |
| 2022-09-26 | 44.18 | $9.25 | 47064 |
| 2022-09-23 | 45.43 | $9.36 | 78900 |
| 2022-09-22 | 45.16 | $9.34 | 46136 |
| 2022-09-21 | 45.48 | $9.37 | 50300 |
| 2022-09-20 | 49.80 | $9.76 | 39900 |
| 2022-09-19 | 48.37 | $9.64 | 78500 |
| 2022-09-16 | 47.54 | $9.57 | 83439 |
| 2022-09-15 | 47.64 | $9.58 | 67468 |
| 2022-09-14 | 49.49 | $9.76 | 36200 |
| 2022-09-13 | 48.86 | $9.70 | 51831 |
| 2022-09-12 | 49.65 | $9.78 | 69540 |
| 2022-09-09 | 46.81 | $9.50 | 56700 |
| 2022-09-08 | 47.44 | $9.57 | 61800 |
| 2022-09-07 | 47.25 | $9.55 | 83300 |
| 2022-09-06 | 45.72 | $9.39 | 151300 |
| 2022-09-02 | 48.56 | $9.73 | 57100 |
| 2022-09-01 | 48.29 | $9.70 | 133146 |
| 2022-08-31 | 55.03 | $10.44 | 88286 |
| 2022-08-30 | 53.36 | $10.24 | 66100 |
| 2022-08-29 | 58.76 | $10.76 | 97800 |
| 2022-08-26 | 57.50 | $10.60 | 108105 |
| 2022-08-25 | 60.68 | $10.89 | 88600 |
| 2022-08-24 | 60.90 | $10.91 | 98900 |
| 2022-08-23 | 60.49 | $10.85 | 86100 |
| 2022-08-22 | 57.68 | $10.45 | 209100 |
| 2022-08-19 | 60.44 | $10.72 | 100462 |
| 2022-08-18 | 66.59 | $11.27 | 134512 |
| 2022-08-17 | 62.94 | $10.71 | 97557 |
| 2022-08-16 | 62.87 | $10.70 | 132000 |
| 2022-08-15 | 62.48 | $10.64 | 198416 |
| 2022-08-12 | 59.38 | $10.19 | 73600 |
| 2022-08-11 | 58.29 | $10.04 | 68746 |
| 2022-08-10 | 57.64 | $9.95 | 94500 |
| 2022-08-09 | 59.80 | $10.17 | 149232 |
| 2022-08-08 | 57.97 | $9.90 | 176884 |
| 2022-08-05 | 50.87 | $9.00 | 103000 |
| 2022-08-04 | 48.29 | $8.72 | 206512 |
| 2022-08-03 | 59.27 | $9.76 | 191244 |
| 2022-08-02 | 66.61 | $10.29 | 92000 |
| 2022-08-01 | 65.22 | $10.11 | 183426 |
| 2022-07-29 | 61.13 | $9.63 | 70700 |
| 2022-07-28 | 57.78 | $9.29 | 53400 |
| 2022-07-27 | 57.92 | $9.30 | 63500 |
| 2022-07-26 | 53.91 | $8.92 | 50137 |
| 2022-07-25 | 57.03 | $9.15 | 61300 |
| 2022-07-22 | 59.75 | $9.34 | 38501 |
| 2022-07-21 | 62.43 | $9.52 | 84214 |
| 2022-07-20 | 60.37 | $9.30 | 32811 |
| 2022-07-19 | 59.31 | $9.19 | 58717 |
| 2022-07-18 | 58.83 | $9.14 | 212412 |
| 2022-07-15 | 57.41 | $8.99 | 43980 |
| 2022-07-14 | 59.09 | $9.12 | 38300 |
| 2022-07-13 | 58.20 | $9.02 | 51946 |
| 2022-07-12 | 57.31 | $8.92 | 89500 |
| 2022-07-11 | 57.31 | $8.92 | 51927 |
| 2022-07-08 | 55.88 | $8.75 | 98703 |
| 2022-07-07 | 65.60 | $9.54 | 136600 |
| 2022-07-06 | 61.76 | $9.06 | 119813 |
| 2022-07-05 | 57.33 | $8.59 | 61032 |
| 2022-07-01 | 60.44 | $8.81 | 78619 |
| 2022-06-30 | 65.86 | $9.16 | 76200 |
| 2022-06-29 | 62.58 | $8.80 | 58242 |
| 2022-06-28 | 63.06 | $8.83 | 142700 |
| 2022-06-27 | 64.79 | $8.94 | 133348 |
| 2022-06-24 | 58.97 | $8.34 | 56700 |
| 2022-06-23 | 55.60 | $8.05 | 92910 |
| 2022-06-22 | 61.38 | $8.40 | 55700 |
| 2022-06-21 | 61.38 | $8.40 | 57222 |
| 2022-06-17 | 54.84 | $7.86 | 121500 |
| 2022-06-16 | 54.57 | $7.84 | 39419 |
| 2022-06-15 | 57.52 | $8.02 | 51700 |
| 2022-06-14 | 55.62 | $7.87 | 153312 |
| 2022-06-13 | 56.74 | $7.94 | 55855 |
| 2022-06-10 | 55.14 | $7.81 | 73021 |
| 2022-06-09 | 67.54 | $8.49 | 57100 |
| 2022-06-08 | 74.57 | $8.79 | 55446 |
| 2022-06-07 | 75.31 | $8.82 | 141435 |
| 2022-06-06 | 73.64 | $8.62 | 94200 |
| 2022-06-03 | 71.55 | $8.39 | 70103 |
| 2022-06-02 | 69.22 | $8.16 | 69214 |
| 2022-06-01 | 67.23 | $7.98 | 75000 |
| 2022-05-31 | 73.51 | $8.23 | 87600 |
| 2022-05-27 | 70.70 | $7.96 | 69600 |
| 2022-05-26 | 63.98 | $7.46 | 71225 |
| 2022-05-25 | 61.29 | $7.30 | 64305 |
| 2022-05-24 | 60.94 | $7.28 | 65411 |
| 2022-05-23 | 61.46 | $7.30 | 54400 |
| 2022-05-20 | 59.82 | $7.20 | 41600 |
| 2022-05-19 | 59.82 | $7.20 | 73432 |
| 2022-05-18 | 66.18 | $7.45 | 88800 |
| 2022-05-17 | 66.18 | $7.45 | 81822 |
| 2022-05-16 | 67.21 | $7.49 | 311627 |
| 2022-05-13 | 67.09 | $7.48 | 677808 |
| 2022-05-12 | 55.02 | $6.72 | 83200 |
| 2022-05-11 | 49.47 | $6.48 | 77200 |
| 2022-05-10 | 43.99 | $6.28 | 42400 |
| 2022-05-09 | 43.99 | $6.28 | 113500 |
| 2022-05-06 | 45.55 | $6.35 | 32231 |
| 2022-05-05 | 48.34 | $6.47 | 29600 |
| 2022-05-04 | 49.79 | $6.53 | 50300 |
| 2022-05-03 | 46.48 | $6.40 | 23400 |
| 2022-05-02 | 43.78 | $6.30 | 49400 |
| 2022-04-29 | 48.17 | $6.49 | 23800 |
| 2022-04-28 | 51.26 | $6.61 | 40500 |
| 2022-04-27 | 49.73 | $6.55 | 17400 |
| 2022-04-26 | 55.52 | $6.76 | 43242 |
| 2022-04-25 | 55.05 | $6.74 | 43900 |
| 2022-04-22 | 58.60 | $6.86 | 38700 |
| 2022-04-21 | 61.43 | $6.95 | 72900 |
| 2022-04-20 | 62.71 | $6.99 | 34800 |
| 2022-04-19 | 52.05 | $6.54 | 13525 |
| 2022-04-18 | 50.86 | $6.50 | 25119 |
| 2022-04-14 | 51.47 | $6.52 | 16200 |
| 2022-04-13 | 53.90 | $6.60 | 13000 |
| 2022-04-12 | 56.78 | $6.69 | 16400 |
| 2022-04-11 | 56.03 | $6.66 | 30300 |
| 2022-04-08 | 58.58 | $6.74 | 19205 |
| 2022-04-07 | 59.87 | $6.78 | 28700 |
| 2022-04-06 | 60.83 | $6.81 | 36016 |
| 2022-04-05 | 60.02 | $6.77 | 12642 |
| 2022-04-04 | 58.39 | $6.69 | 20139 |
| 2022-04-01 | 60.14 | $6.75 | 20114 |
| 2022-03-31 | 60.14 | $6.75 | 15000 |
| 2022-03-30 | 61.24 | $6.79 | 13300 |
| 2022-03-29 | 62.05 | $6.82 | 17900 |
| 2022-03-28 | 65.93 | $6.96 | 16618 |
| 2022-03-25 | 65.64 | $6.94 | 22000 |
| 2022-03-24 | 62.77 | $6.75 | 31729 |
| 2022-03-23 | 61.48 | $6.67 | 9245 |
| 2022-03-22 | 61.99 | $6.69 | 18700 |
| 2022-03-21 | 59.60 | $6.54 | 18700 |
| 2022-03-18 | 61.06 | $6.60 | 22400 |
| 2022-03-17 | 64.03 | $6.72 | 33700 |
| 2022-03-16 | 63.75 | $6.70 | 19197 |
| 2022-03-15 | 68.01 | $6.87 | 39900 |
| 2022-03-14 | 65.43 | $6.67 | 37700 |
| 2022-03-11 | 65.29 | $6.66 | 26000 |
| 2022-03-10 | 71.01 | $6.88 | 153238 |
| 2022-03-09 | 58.44 | $6.08 | 34500 |
| 2022-03-08 | 60.95 | $6.16 | 36200 |
| 2022-03-07 | 57.72 | $6.01 | 39337 |
| 2022-03-04 | 58.64 | $6.04 | 13809 |
| 2022-03-03 | 58.64 | $6.04 | 5529 |
| 2022-03-02 | 56.33 | $5.93 | 30819 |
| 2022-03-01 | 55.91 | $5.91 | 20800 |
| 2022-02-28 | 63.22 | $6.16 | 24028 |
| 2022-02-25 | 60.26 | $6.01 | 10700 |
| 2022-02-24 | 58.57 | $5.93 | 19800 |
| 2022-02-23 | 64.79 | $6.12 | 12836 |
| 2022-02-22 | 63.23 | $6.04 | 46835 |
| 2022-02-18 | 63.03 | $6.03 | 34345 |
| 2022-02-17 | 65.33 | $6.10 | 19744 |
| 2022-02-16 | 69.10 | $6.21 | 11105 |
| 2022-02-15 | 69.44 | $6.22 | 24600 |
| 2022-02-14 | 66.93 | $6.06 | 23718 |
| 2022-02-11 | 71.10 | $6.18 | 33800 |
| 2022-02-10 | 70.66 | $6.15 | 39300 |
| 2022-02-09 | 68.41 | $6.00 | 119240 |
| 2022-02-08 | 51.74 | $5.29 | 30735 |
| 2022-02-07 | 45.16 | $5.12 | 27600 |
| 2022-02-04 | 40.14 | $5.01 | 10517 |
| 2022-02-03 | 42.14 | $5.07 | 25200 |
| 2022-02-02 | 42.81 | $5.09 | 31004 |
| 2022-02-01 | 41.48 | $5.06 | 10114 |
| 2022-01-31 | 40.15 | $5.03 | 21700 |
| 2022-01-28 | 39.71 | $5.02 | 14831 |
| 2022-01-27 | 39.30 | $5.01 | 16339 |
| 2022-01-26 | 39.30 | $5.01 | 24612 |
| 2022-01-25 | 38.91 | $5.00 | 25332 |
| 2022-01-24 | 40.36 | $5.06 | 30521 |
| 2022-01-21 | 42.89 | $5.16 | 48800 |
| 2022-01-20 | 46.18 | $5.28 | 12315 |
| 2022-01-19 | 47.93 | $5.34 | 59000 |
| 2022-01-18 | 48.22 | $5.35 | 22316 |
| 2022-01-14 | 47.00 | $5.31 | 14406 |
| 2022-01-13 | 49.48 | $5.40 | 27700 |
| 2022-01-12 | 48.03 | $5.35 | 11519 |
| 2022-01-11 | 47.75 | $5.34 | 21643 |
| 2022-01-10 | 49.29 | $5.40 | 37906 |
| 2022-01-07 | 48.76 | $5.38 | 7500 |
| 2022-01-06 | 49.74 | $5.42 | 37436 |
| 2022-01-05 | 52.74 | $5.54 | 16414 |
| 2022-01-04 | 52.51 | $5.53 | 7800 |
| 2022-01-03 | 55.02 | $5.63 | 14800 |
| 2021-12-31 | 53.76 | $5.57 | 18300 |
| 2021-12-30 | 52.93 | $5.53 | 45638 |
| 2021-12-29 | 48.75 | $5.34 | 84400 |
| 2021-12-28 | 50.31 | $5.41 | 17308 |
| 2021-12-27 | 47.10 | $5.27 | 138200 |
| 2021-12-23 | 49.26 | $5.37 | 16200 |
| 2021-12-22 | 49.04 | $5.36 | 29300 |
| 2021-12-21 | 52.78 | $5.53 | 81939 |
| 2021-12-20 | 54.16 | $5.59 | 52702 |
| 2021-12-17 | 57.25 | $5.72 | 70845 |
| 2021-12-16 | 50.67 | $5.40 | 277900 |
| 2021-12-15 | 45.70 | $5.20 | 128309 |
| 2021-12-14 | 45.44 | $5.19 | 411618 |
| 2021-12-13 | 46.29 | $5.23 | 48800 |
| 2021-12-10 | 46.29 | $5.23 | 35700 |
| 2021-12-09 | 52.20 | $5.50 | 39500 |
| 2021-12-08 | 52.68 | $5.52 | 57227 |
| 2021-12-07 | 52.47 | $5.51 | 133426 |
| 2021-12-06 | 45.53 | $5.20 | 57324 |
| 2021-12-03 | 44.28 | $5.15 | 20824 |
| 2021-12-02 | 43.79 | $5.13 | 28100 |
| 2021-12-01 | 43.08 | $5.10 | 38312 |
| 2021-11-30 | 43.96 | $5.15 | 104600 |
| 2021-11-29 | 42.85 | $5.10 | 23800 |
| 2021-11-26 | 39.90 | $4.97 | 16800 |
| 2021-11-24 | 41.63 | $5.08 | 16200 |
| 2021-11-23 | 41.94 | $5.10 | 176237 |
| 2021-11-22 | 36.50 | $4.86 | 78134 |
| 2021-11-19 | 33.54 | $4.74 | 22200 |
| 2021-11-18 | 36.36 | $4.95 | 66700 |
| 2021-11-17 | 31.12 | $4.75 | 50900 |
| 2021-11-16 | 35.41 | $5.06 | 41867 |
| 2021-11-15 | 39.78 | $5.32 | 32400 |
| 2021-11-12 | 38.67 | $5.28 | 19424 |
| 2021-11-11 | 39.53 | $5.33 | 12300 |
| 2021-11-10 | 37.41 | $5.25 | 31700 |
| 2021-11-09 | 39.21 | $5.36 | 18900 |
| 2021-11-08 | 39.70 | $5.39 | 42500 |
| 2021-11-05 | 41.87 | $5.52 | 27829 |
| 2021-11-04 | 43.61 | $5.62 | 99936 |
| 2021-11-03 | 24.13 | $4.97 | 49716 |
| 2021-11-02 | 24.63 | $5.01 | 47779 |
| 2021-11-01 | 21.56 | $4.93 | 129153 |
| 2021-10-29 | 21.77 | $4.95 | 105700 |
| 2021-10-28 | 23.17 | $5.08 | 178821 |
| 2021-10-27 | 29.55 | $5.54 | 48549 |
| 2021-10-26 | 30.77 | $5.61 | 215300 |
| 2021-10-25 | 33.20 | $5.74 | 64546 |
| 2021-10-22 | 34.81 | $5.82 | 31338 |
| 2021-10-21 | 34.81 | $5.82 | 62534 |
| 2021-10-20 | 36.19 | $5.89 | 10500 |
| 2021-10-19 | 34.42 | $5.84 | 41323 |
| 2021-10-18 | 33.72 | $5.82 | 110438 |
| 2021-10-15 | 36.89 | $5.99 | 201088 |
| 2021-10-14 | 52.26 | $6.55 | 9132 |
| 2021-10-13 | 51.57 | $6.53 | 27020 |
| 2021-10-12 | 54.15 | $6.60 | 8900 |
| 2021-10-11 | 56.46 | $6.66 | 33600 |
| 2021-10-08 | 56.84 | $6.67 | 26405 |
| 2021-10-07 | 54.50 | $6.59 | 15309 |
| 2021-10-06 | 53.60 | $6.56 | 11200 |
| 2021-10-05 | 53.60 | $6.56 | 28000 |
| 2021-10-04 | 54.24 | $6.58 | 9400 |
| 2021-10-01 | 50.58 | $6.45 | 48703 |
| 2021-09-30 | 53.06 | $6.53 | 35127 |
| 2021-09-29 | 53.37 | $6.54 | 30037 |
| 2021-09-28 | 57.89 | $6.68 | 40500 |
| 2021-09-27 | 64.98 | $6.87 | 55815 |
| 2021-09-24 | 57.10 | $6.57 | 11937 |
| 2021-09-23 | 55.51 | $6.52 | 41205 |
| 2021-09-22 | 53.21 | $6.45 | 29533 |
| 2021-09-21 | 51.16 | $6.39 | 17500 |
| 2021-09-20 | 51.16 | $6.39 | 33639 |
| 2021-09-17 | 57.63 | $6.56 | 70044 |
| 2021-09-16 | 56.08 | $6.51 | 21244 |
| 2021-09-15 | 55.77 | $6.50 | 37400 |
| 2021-09-14 | 56.15 | $6.51 | 28408 |
| 2021-09-13 | 57.61 | $6.55 | 32300 |
| 2021-09-10 | 57.35 | $6.54 | 53135 |
| 2021-09-09 | 57.09 | $6.53 | 46602 |
| 2021-09-08 | 57.75 | $6.55 | 40300 |
| 2021-09-07 | 57.75 | $6.55 | 43900 |
| 2021-09-03 | 59.92 | $6.62 | 26444 |
| 2021-09-02 | 61.49 | $6.67 | 24019 |
| 2021-09-01 | 61.49 | $6.67 | 25600 |
| 2021-08-31 | 64.22 | $6.76 | 31000 |
| 2021-08-30 | 63.01 | $6.69 | 35708 |
| 2021-08-27 | 61.22 | $6.59 | 76141 |
| 2021-08-26 | 60.68 | $6.56 | 108700 |
| 2021-08-25 | 57.89 | $6.41 | 79500 |
| 2021-08-24 | 53.50 | $6.20 | 35339 |
| 2021-08-23 | 49.96 | $6.05 | 34518 |
| 2021-08-20 | 51.19 | $6.10 | 50208 |
| 2021-08-19 | 46.14 | $5.90 | 70200 |
| 2021-08-18 | 52.31 | $6.14 | 68320 |
| 2021-08-17 | 58.52 | $6.34 | 92418 |
| 2021-08-16 | 57.31 | $6.29 | 123800 |
| 2021-08-13 | 54.29 | $6.17 | 49400 |
| 2021-08-12 | 51.29 | $6.06 | 44200 |
| 2021-08-11 | 51.59 | $6.07 | 18446 |
| 2021-08-10 | 49.11 | $5.98 | 28200 |
| 2021-08-09 | 52.51 | $6.10 | 48400 |
| 2021-08-06 | 50.61 | $6.03 | 42500 |
| 2021-08-05 | 54.14 | $6.15 | 125208 |
| 2021-08-04 | 48.13 | $5.94 | 42200 |
| 2021-08-03 | 44.16 | $5.82 | 30100 |
| 2021-08-02 | 44.43 | $5.83 | 53300 |
| 2021-07-30 | 46.03 | $5.89 | 36800 |
| 2021-07-29 | 47.10 | $5.93 | 51127 |
| 2021-07-28 | 47.37 | $5.94 | 41046 |
| 2021-07-27 | 47.37 | $5.94 | 53532 |
| 2021-07-26 | 49.10 | $6.01 | 32000 |
| 2021-07-23 | 49.59 | $6.03 | 46129 |
| 2021-07-22 | 47.07 | $5.93 | 52124 |
| 2021-07-21 | 47.29 | $5.94 | 66732 |
| 2021-07-20 | 39.01 | $5.64 | 76927 |
| 2021-07-19 | 39.20 | $5.65 | 176700 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-38.24
2026-07-16
Close Price
$14.25
Vol: 26274
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.53
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -38.24 | $14.25 | 26274 |
| 2026-07-15 | -43.38 | $14.18 | 76300 |
| 2026-07-14 | -54.41 | $14.03 | 55700 |
| 2026-07-13 | -53.68 | $14.04 | 76000 |
| 2026-07-10 | -50.74 | $14.08 | 92200 |
| 2026-07-09 | -73.53 | $13.77 | 264900 |
| 2026-07-08 | -68.57 | $14.05 | 54807 |
| 2026-07-07 | -47.62 | $14.27 | 77800 |
| 2026-07-06 | -28.57 | $14.47 | 55011 |
| 2026-07-02 | -12.93 | $14.62 | 58592 |
| 2026-07-01 | -13.57 | $14.58 | 61545 |
| 2026-06-30 | -22.86 | $14.45 | 54000 |
| 2026-06-29 | -20.71 | $14.48 | 89400 |
| 2026-06-26 | -12.86 | $14.59 | 345800 |
| 2026-06-25 | -44.29 | $14.15 | 70900 |
| 2026-06-24 | -8.70 | $14.63 | 111044 |
| 2026-06-23 | -30.08 | $14.23 | 55000 |
| 2026-06-22 | -48.78 | $14.00 | 87563 |
| 2026-06-18 | -50.41 | $13.98 | 182400 |
| 2026-06-17 | -61.79 | $13.84 | 144100 |
| 2026-06-16 | -56.91 | $13.90 | 104800 |
| 2026-06-15 | -56.10 | $13.91 | 102600 |
| 2026-06-12 | -31.88 | $14.09 | 39728 |
| 2026-06-11 | -28.27 | $14.06 | 118200 |
| 2026-06-10 | -20.42 | $14.21 | 65700 |
| 2026-06-09 | -15.64 | $14.20 | 56118 |
| 2026-06-08 | -35.32 | $14.10 | 68000 |
| 2026-06-05 | -41.74 | $13.96 | 58700 |
| 2026-06-04 | -48.40 | $13.82 | 59933 |
| 2026-06-03 | -63.93 | $13.48 | 105815 |
| 2026-06-02 | -38.36 | $14.04 | 86413 |
| 2026-06-01 | -51.14 | $13.76 | 83626 |
| 2026-05-29 | -45.66 | $13.88 | 115500 |
| 2026-05-28 | -34.25 | $14.13 | 54501 |
| 2026-05-27 | -38.81 | $14.03 | 115124 |
| 2026-05-26 | -44.75 | $13.90 | 53634 |
| 2026-05-22 | -43.38 | $13.93 | 43650 |
| 2026-05-21 | -46.58 | $13.86 | 56935 |
| 2026-05-20 | -58.45 | $13.60 | 104748 |
| 2026-05-19 | -56.16 | $13.65 | 67100 |
| 2026-05-18 | -61.19 | $13.54 | 104700 |
| 2026-05-15 | -69.41 | $13.36 | 101662 |
| 2026-05-14 | -83.56 | $13.05 | 195000 |
| 2026-05-13 | -54.44 | $13.96 | 61100 |
| 2026-05-12 | -42.01 | $14.17 | 54000 |
| 2026-05-11 | -32.54 | $14.33 | 58300 |
| 2026-05-08 | -26.04 | $14.44 | 34004 |
| 2026-05-07 | -11.83 | $14.68 | 41826 |
| 2026-05-06 | -28.76 | $14.28 | 42400 |
| 2026-05-05 | -25.81 | $14.34 | 45200 |
| 2026-05-04 | -36.77 | $14.17 | 61909 |
| 2026-05-01 | -30.97 | $14.26 | 74600 |
| 2026-04-30 | -49.68 | $13.97 | 57300 |
| 2026-04-29 | -68.39 | $13.68 | 57533 |
| 2026-04-28 | -41.94 | $14.09 | 32046 |
| 2026-04-27 | -61.29 | $13.79 | 39700 |
| 2026-04-24 | -59.35 | $13.82 | 27500 |
| 2026-04-23 | -68.39 | $13.68 | 24229 |
| 2026-04-22 | -74.19 | $13.59 | 59600 |
| 2026-04-21 | -98.06 | $13.22 | 74000 |
| 2026-04-20 | -100.00 | $13.25 | 47428 |
| 2026-04-17 | -68.84 | $13.82 | 100100 |
| 2026-04-16 | -83.33 | $13.62 | 44427 |
| 2026-04-15 | -73.19 | $13.76 | 45300 |
| 2026-04-14 | -71.25 | $13.85 | 39545 |
| 2026-04-13 | -72.50 | $13.83 | 55200 |
| 2026-04-10 | -37.50 | $14.39 | 33300 |
| 2026-04-09 | -28.75 | $14.53 | 51218 |
| 2026-04-08 | -35.00 | $14.43 | 59748 |
| 2026-04-07 | -57.50 | $14.07 | 47600 |
| 2026-04-06 | -60.00 | $14.03 | 40000 |
| 2026-04-02 | -53.75 | $14.13 | 45109 |
| 2026-04-01 | -59.38 | $14.04 | 45527 |
| 2026-03-31 | -53.13 | $14.14 | 59500 |
| 2026-03-30 | -64.38 | $13.96 | 56500 |
| 2026-03-27 | -76.25 | $13.77 | 46400 |
| 2026-03-26 | -71.25 | $13.85 | 43200 |
| 2026-03-25 | -65.00 | $13.95 | 44800 |
| 2026-03-24 | -76.25 | $13.77 | 63042 |
| 2026-03-23 | -47.50 | $14.23 | 89906 |
| 2026-03-20 | -91.25 | $13.53 | 185801 |
| 2026-03-19 | -76.87 | $13.86 | 66263 |
| 2026-03-18 | -93.53 | $13.69 | 60747 |
| 2026-03-17 | -60.94 | $14.21 | 72100 |
| 2026-03-16 | -30.83 | $14.54 | 45200 |
| 2026-03-13 | -43.33 | $14.39 | 59900 |
| 2026-03-12 | -50.00 | $14.31 | 49900 |
| 2026-03-11 | -73.33 | $14.03 | 35426 |
| 2026-03-10 | -39.17 | $14.44 | 50692 |
| 2026-03-09 | -48.33 | $14.33 | 68800 |
| 2026-03-06 | -56.64 | $14.27 | 70812 |
| 2026-03-05 | -48.67 | $14.36 | 48500 |
| 2026-03-04 | -14.16 | $14.75 | 54641 |
| 2026-03-03 | -25.00 | $14.58 | 55828 |
| 2026-03-02 | -16.67 | $14.69 | 67400 |
| 2026-02-27 | -27.74 | $14.53 | 71800 |
| 2026-02-26 | -22.63 | $14.60 | 45200 |
| 2026-02-25 | -28.57 | $14.51 | 48500 |
| 2026-02-24 | -45.00 | $14.28 | 46200 |
| 2026-02-23 | -60.71 | $14.06 | 59600 |
| 2026-02-20 | -50.00 | $14.21 | 47100 |
| 2026-02-19 | -49.29 | $14.22 | 85906 |
| 2026-02-18 | -46.43 | $14.26 | 61425 |
| 2026-02-17 | -12.14 | $14.74 | 63500 |
| 2026-02-13 | -26.35 | $14.60 | 38414 |
| 2026-02-12 | -58.78 | $14.12 | 58800 |
| 2026-02-11 | -72.30 | $13.92 | 64221 |
| 2026-02-10 | -50.68 | $14.24 | 62400 |
| 2026-02-09 | -52.03 | $14.22 | 34800 |
| 2026-02-06 | -56.76 | $14.15 | 63700 |
| 2026-02-05 | -71.62 | $13.93 | 78902 |
| 2026-02-04 | -64.86 | $14.03 | 77700 |
| 2026-02-03 | -67.57 | $13.99 | 75526 |
| 2026-02-02 | -87.16 | $13.70 | 67700 |
| 2026-01-30 | -82.43 | $13.77 | 96008 |
| 2026-01-29 | -79.05 | $13.82 | 64233 |
| 2026-01-28 | -87.84 | $13.69 | 69400 |
| 2026-01-27 | -50.68 | $14.25 | 57130 |
| 2026-01-26 | -63.01 | $14.07 | 79000 |
| 2026-01-23 | -69.18 | $13.98 | 43900 |
| 2026-01-22 | -33.56 | $14.50 | 52300 |
| 2026-01-21 | -32.88 | $14.51 | 72700 |
| 2026-01-20 | -56.85 | $14.16 | 43200 |
| 2026-01-16 | -31.51 | $14.53 | 88700 |
| 2026-01-15 | -11.36 | $14.70 | 40500 |
| 2026-01-14 | -18.10 | $14.48 | 62244 |
| 2026-01-13 | -34.48 | $14.29 | 55815 |
| 2026-01-12 | -15.52 | $14.51 | 68501 |
| 2026-01-09 | -28.00 | $14.25 | 80118 |
| 2026-01-08 | -35.00 | $14.18 | 87400 |
| 2026-01-07 | -45.00 | $14.08 | 69200 |
| 2026-01-06 | -45.24 | $13.96 | 86827 |
| 2026-01-05 | -38.89 | $14.04 | 110148 |
| 2026-01-02 | -67.46 | $13.68 | 100400 |
| 2025-12-31 | -59.84 | $13.78 | 77700 |
| 2025-12-30 | -44.09 | $13.98 | 93936 |
| 2025-12-29 | -54.33 | $13.85 | 135024 |
| 2025-12-26 | -52.76 | $13.87 | 64400 |
| 2025-12-24 | -53.54 | $13.86 | 34800 |
| 2025-12-23 | -53.13 | $13.87 | 74742 |
| 2025-12-22 | -21.09 | $14.28 | 92100 |
| 2025-12-19 | -35.16 | $14.10 | 262700 |
| 2025-12-18 | -11.72 | $14.40 | 172249 |
| 2025-12-17 | -66.46 | $13.81 | 160800 |
| 2025-12-16 | -27.95 | $14.43 | 122800 |
| 2025-12-15 | -28.57 | $14.42 | 107700 |
| 2025-12-12 | -49.69 | $14.08 | 86512 |
| 2025-12-11 | -46.86 | $14.20 | 96745 |
| 2025-12-10 | -63.33 | $13.93 | 106645 |
| 2025-12-09 | -68.36 | $14.08 | 78627 |
| 2025-12-08 | -82.42 | $13.72 | 187920 |
| 2025-12-05 | -81.86 | $14.16 | 95600 |
| 2025-12-04 | -67.65 | $14.45 | 74900 |
| 2025-12-03 | -70.10 | $14.40 | 82300 |
| 2025-12-02 | -78.92 | $14.22 | 106101 |
| 2025-12-01 | -75.77 | $14.11 | 210300 |
| 2025-11-28 | -59.47 | $14.48 | 104110 |
| 2025-11-26 | -66.08 | $14.33 | 70402 |
| 2025-11-25 | -65.64 | $14.34 | 144000 |
| 2025-11-24 | -63.44 | $14.39 | 85033 |
| 2025-11-21 | -65.64 | $14.34 | 107900 |
| 2025-11-20 | -75.77 | $14.11 | 130030 |
| 2025-11-19 | -73.57 | $14.16 | 190524 |
| 2025-11-18 | -52.42 | $14.64 | 119942 |
| 2025-11-17 | -56.47 | $14.57 | 107800 |
| 2025-11-14 | -55.17 | $14.60 | 100400 |
| 2025-11-13 | -51.72 | $14.68 | 145404 |
| 2025-11-12 | -53.68 | $14.82 | 108607 |
| 2025-11-11 | -49.63 | $14.93 | 68505 |
| 2025-11-10 | -49.63 | $14.93 | 85000 |
| 2025-11-07 | -52.57 | $14.85 | 112310 |
| 2025-11-06 | -59.19 | $14.67 | 71700 |
| 2025-11-05 | -45.59 | $15.04 | 120200 |
| 2025-11-04 | -56.62 | $14.74 | 204825 |
| 2025-11-03 | -54.41 | $14.80 | 250223 |
| 2025-10-31 | -76.88 | $15.05 | 116800 |
| 2025-10-30 | -99.35 | $14.74 | 102348 |
| 2025-10-29 | -87.97 | $14.89 | 73289 |
| 2025-10-28 | -60.76 | $15.32 | 72300 |
| 2025-10-27 | -63.29 | $15.28 | 60800 |
| 2025-10-24 | -47.47 | $15.53 | 72200 |
| 2025-10-23 | -51.27 | $15.47 | 114316 |
| 2025-10-22 | -52.53 | $15.45 | 86500 |
| 2025-10-21 | -41.14 | $15.63 | 115545 |
| 2025-10-20 | -29.75 | $15.81 | 92500 |
| 2025-10-17 | -50.00 | $15.48 | 78776 |
| 2025-10-16 | -46.88 | $15.53 | 133100 |
| 2025-10-15 | -8.92 | $16.11 | 105300 |
| 2025-10-14 | -28.66 | $15.80 | 120636 |
| 2025-10-13 | -43.95 | $15.56 | 89519 |
| 2025-10-10 | -63.06 | $15.26 | 91021 |
| 2025-10-09 | -38.85 | $15.64 | 73700 |
| 2025-10-08 | -33.12 | $15.73 | 85217 |
| 2025-10-07 | -49.04 | $15.48 | 130647 |
| 2025-10-06 | -53.50 | $15.41 | 96600 |
| 2025-10-03 | -58.60 | $15.33 | 94806 |
| 2025-10-02 | -79.62 | $15.00 | 118618 |
| 2025-10-01 | -80.89 | $14.98 | 123200 |
| 2025-09-30 | -82.80 | $14.95 | 163921 |
| 2025-09-29 | -70.06 | $15.15 | 138300 |
| 2025-09-26 | -57.32 | $15.35 | 110000 |
| 2025-09-25 | -64.97 | $15.23 | 122029 |
| 2025-09-24 | -42.68 | $15.58 | 172922 |
| 2025-09-23 | -66.24 | $15.21 | 213544 |
| 2025-09-22 | -14.65 | $16.02 | 590110 |
| 2025-09-19 | -89.34 | $14.86 | 293613 |
| 2025-09-18 | -63.11 | $15.18 | 104442 |
| 2025-09-17 | -86.89 | $14.89 | 109636 |
| 2025-09-16 | -95.08 | $14.79 | 119935 |
| 2025-09-15 | -86.78 | $14.90 | 118259 |
| 2025-09-12 | -68.60 | $15.12 | 145100 |
| 2025-09-11 | -68.52 | $15.25 | 181900 |
| 2025-09-10 | -86.98 | $14.96 | 115745 |
| 2025-09-09 | -92.22 | $14.88 | 159609 |
| 2025-09-08 | -95.16 | $14.83 | 137000 |
| 2025-09-05 | -79.57 | $15.12 | 113834 |
| 2025-09-04 | -92.58 | $15.05 | 173730 |
| 2025-09-03 | -97.49 | $14.89 | 216600 |
| 2025-09-02 | -97.63 | $15.17 | 212300 |
| 2025-08-29 | -95.42 | $15.30 | 150700 |
| 2025-08-28 | -99.15 | $15.08 | 168000 |
| 2025-08-27 | -99.32 | $15.12 | 163200 |
| 2025-08-26 | -95.38 | $15.35 | 162941 |
| 2025-08-25 | -98.78 | $15.26 | 170427 |
| 2025-08-22 | -91.12 | $15.70 | 186414 |
| 2025-08-21 | -98.95 | $15.25 | 189531 |
| 2025-08-20 | -94.52 | $15.58 | 171936 |
| 2025-08-19 | -96.29 | $15.48 | 210022 |
| 2025-08-18 | -97.91 | $15.39 | 220837 |
| 2025-08-15 | -96.83 | $15.46 | 445500 |
| 2025-08-14 | -90.65 | $15.83 | 292713 |
| 2025-08-13 | -87.29 | $16.09 | 287600 |
| 2025-08-12 | -88.70 | $16.00 | 353901 |
| 2025-08-11 | -85.37 | $16.29 | 296905 |
| 2025-08-08 | -87.40 | $16.17 | 297800 |
| 2025-08-07 | -93.62 | $16.09 | 419529 |
| 2025-08-06 | -96.85 | $19.94 | 135600 |
| 2025-08-05 | -84.42 | $20.43 | 167531 |
| 2025-08-04 | -83.07 | $20.70 | 125540 |
| 2025-08-01 | -93.62 | $20.19 | 173700 |
| 2025-07-31 | -91.31 | $20.32 | 142247 |
| 2025-07-30 | -95.57 | $20.14 | 129413 |
| 2025-07-29 | -95.30 | $20.17 | 112300 |
| 2025-07-28 | -96.97 | $20.08 | 170700 |
| 2025-07-25 | -99.52 | $19.87 | 102700 |
| 2025-07-24 | -98.73 | $20.29 | 123100 |
| 2025-07-23 | -94.44 | $20.65 | 133500 |
| 2025-07-22 | -93.84 | $20.70 | 176400 |
| 2025-07-21 | -89.25 | $21.08 | 141900 |
| 2025-07-18 | -96.14 | $20.51 | 171607 |
| 2025-07-17 | -98.31 | $20.33 | 182316 |
| 2025-07-16 | -94.15 | $21.55 | 227903 |
| 2025-07-15 | -96.40 | $21.51 | 225548 |
| 2025-07-14 | -92.39 | $22.04 | 224416 |
| 2025-07-11 | -99.12 | $21.75 | 251554 |
| 2025-07-10 | -95.78 | $22.80 | 217029 |
| 2025-07-09 | -84.58 | $23.37 | 207627 |
| 2025-07-08 | -74.74 | $23.50 | 267600 |
| 2025-07-07 | -52.33 | $24.99 | 206600 |
| 2025-07-03 | -50.00 | $25.04 | 151800 |
| 2025-07-02 | -53.58 | $24.65 | 279400 |
| 2025-07-01 | -22.73 | $26.77 | 246100 |
| 2025-06-30 | -20.54 | $26.88 | 442900 |
| 2025-06-27 | -8.41 | $27.78 | 1.5M |
| 2025-06-26 | -17.71 | $26.97 | 296941 |
| 2025-06-25 | -7.08 | $27.87 | 239012 |
| 2025-06-24 | -8.98 | $27.26 | 272974 |
| 2025-06-23 | -4.59 | $26.78 | 294628 |
| 2025-06-20 | -0.41 | $25.98 | 335600 |
| 2025-06-18 | -2.76 | $25.43 | 206059 |
| 2025-06-17 | -6.07 | $25.19 | 269101 |
| 2025-06-16 | -2.69 | $25.43 | 304300 |
| 2025-06-13 | -1.25 | $24.91 | 230437 |
| 2025-06-12 | -0.71 | $24.42 | 176816 |
| 2025-06-11 | -2.05 | $23.96 | 214800 |
| 2025-06-10 | -4.09 | $22.97 | 182934 |
| 2025-06-09 | -4.25 | $22.72 | 174300 |
| 2025-06-06 | -1.29 | $22.91 | 127343 |
| 2025-06-05 | -0.72 | $22.69 | 206500 |
| 2025-06-04 | -3.58 | $21.83 | 195052 |
| 2025-06-03 | -3.51 | $21.67 | 254570 |
| 2025-06-02 | -7.47 | $21.39 | 285213 |
| 2025-05-30 | -2.38 | $21.14 | 265700 |
| 2025-05-29 | -4.05 | $20.80 | 156243 |
| 2025-05-28 | -12.93 | $20.23 | 169700 |
| 2025-05-27 | -0.78 | $21.00 | 292700 |
| 2025-05-23 | -2.52 | $19.66 | 166700 |
| 2025-05-22 | -10.87 | $19.23 | 127400 |
| 2025-05-21 | -9.71 | $19.29 | 158100 |
| 2025-05-20 | -6.99 | $19.43 | 160700 |
| 2025-05-19 | -0.41 | $19.23 | 121612 |
| 2025-05-16 | -1.01 | $18.34 | 153888 |
| 2025-05-15 | -3.95 | $17.81 | 108602 |
| 2025-05-14 | -1.29 | $17.46 | 136444 |
| 2025-05-13 | -4.01 | $17.04 | 124400 |
| 2025-05-12 | -16.22 | $16.58 | 80737 |
| 2025-05-09 | -0.91 | $16.59 | 92000 |
| 2025-05-08 | -15.56 | $16.15 | 63203 |
| 2025-05-07 | -22.67 | $15.99 | 53914 |
| 2025-05-06 | -35.11 | $15.71 | 62300 |
| 2025-05-05 | -19.29 | $15.28 | 32100 |
| 2025-05-02 | -11.43 | $15.39 | 36230 |
| 2025-05-01 | -44.90 | $14.96 | 57000 |
| 2025-04-30 | -62.20 | $14.77 | 64400 |
| 2025-04-29 | -48.04 | $15.08 | 48815 |
| 2025-04-28 | -59.22 | $14.88 | 29300 |
| 2025-04-25 | -57.54 | $14.91 | 18517 |
| 2025-04-24 | -48.60 | $15.07 | 49725 |
| 2025-04-23 | -40.22 | $15.22 | 44400 |
| 2025-04-22 | -37.43 | $15.27 | 44200 |
| 2025-04-21 | -61.45 | $14.84 | 39441 |
| 2025-04-17 | -50.84 | $15.03 | 81732 |
| 2025-04-16 | -47.49 | $15.09 | 41800 |
| 2025-04-15 | -45.81 | $15.12 | 46300 |
| 2025-04-14 | -46.93 | $15.10 | 42106 |
| 2025-04-11 | -57.92 | $14.88 | 39443 |
| 2025-04-10 | -55.22 | $14.83 | 50403 |
| 2025-04-09 | -45.27 | $15.03 | 75432 |
| 2025-04-08 | -61.01 | $14.61 | 84700 |
| 2025-04-07 | -59.17 | $14.65 | 64400 |
| 2025-04-04 | -33.56 | $14.97 | 97413 |
| 2025-04-03 | -19.38 | $15.38 | 62400 |
| 2025-04-02 | -22.49 | $15.29 | 47000 |
| 2025-04-01 | -3.81 | $15.83 | 84330 |
| 2025-03-31 | -18.37 | $15.05 | 89300 |
| 2025-03-28 | -16.33 | $15.10 | 36100 |
| 2025-03-27 | -14.69 | $15.14 | 54091 |
| 2025-03-26 | -31.02 | $14.74 | 40843 |
| 2025-03-25 | -29.80 | $14.77 | 74900 |
| 2025-03-24 | -7.35 | $15.32 | 74800 |
| 2025-03-21 | -15.38 | $14.81 | 123139 |
| 2025-03-20 | -16.35 | $14.79 | 63000 |
| 2025-03-19 | -13.30 | $14.81 | 72304 |
| 2025-03-18 | -25.62 | $14.56 | 95700 |
| 2025-03-17 | -24.63 | $14.58 | 93000 |
| 2025-03-14 | -46.80 | $14.13 | 73600 |
| 2025-03-13 | -51.23 | $14.04 | 42900 |
| 2025-03-12 | -40.89 | $14.25 | 84128 |
| 2025-03-11 | -60.59 | $13.85 | 67925 |
| 2025-03-10 | -45.81 | $14.15 | 124444 |
| 2025-03-07 | -25.86 | $14.78 | 62600 |
| 2025-03-06 | -23.28 | $14.81 | 31600 |
| 2025-03-05 | -18.10 | $14.87 | 56300 |
| 2025-03-04 | -20.35 | $14.82 | 53800 |
| 2025-03-03 | -20.56 | $14.77 | 89200 |
| 2025-02-28 | -64.49 | $14.30 | 476300 |
| 2025-02-27 | -61.68 | $14.33 | 99300 |
| 2025-02-26 | -5.61 | $14.93 | 49361 |
| 2025-02-25 | -22.43 | $14.75 | 74700 |
| 2025-02-24 | -64.95 | $14.26 | 59111 |
| 2025-02-21 | -81.44 | $14.10 | 99831 |
| 2025-02-20 | -62.89 | $14.28 | 46700 |
| 2025-02-19 | -54.64 | $14.36 | 55223 |
| 2025-02-18 | -58.56 | $14.38 | 47936 |
| 2025-02-14 | -72.97 | $14.22 | 55800 |
| 2025-02-13 | -77.48 | $14.17 | 54313 |
| 2025-02-12 | -99.08 | $13.95 | 50235 |
| 2025-02-11 | -50.46 | $14.48 | 33000 |
| 2025-02-10 | -60.55 | $14.37 | 39500 |
| 2025-02-07 | -56.88 | $14.41 | 34426 |
| 2025-02-06 | -59.02 | $14.44 | 31800 |
| 2025-02-05 | -46.67 | $14.74 | 39231 |
| 2025-02-04 | -70.45 | $14.46 | 59401 |
| 2025-02-03 | -72.16 | $14.43 | 53800 |
| 2025-01-31 | -77.84 | $14.33 | 96816 |
| 2025-01-30 | -78.14 | $14.34 | 37617 |
| 2025-01-29 | -73.22 | $14.43 | 46413 |
| 2025-01-28 | -85.79 | $14.20 | 70649 |
| 2025-01-27 | -93.99 | $14.05 | 59800 |
| 2025-01-24 | -93.45 | $14.20 | 57600 |
| 2025-01-23 | -94.51 | $14.22 | 62300 |
| 2025-01-22 | -93.06 | $14.43 | 78700 |
| 2025-01-21 | -61.81 | $14.88 | 39100 |
| 2025-01-17 | -68.75 | $14.78 | 54804 |
| 2025-01-16 | -59.03 | $14.92 | 45442 |
| 2025-01-15 | -77.08 | $14.66 | 58800 |
| 2025-01-14 | -83.33 | $14.57 | 53311 |
| 2025-01-13 | -87.50 | $14.51 | 52000 |
| 2025-01-10 | -68.06 | $14.79 | 64300 |
| 2025-01-08 | -47.92 | $15.08 | 57014 |
| 2025-01-07 | -50.00 | $15.05 | 67926 |
| 2025-01-06 | -34.93 | $15.26 | 47200 |
| 2025-01-03 | -12.33 | $15.59 | 145019 |
| 2025-01-02 | -21.23 | $15.46 | 51438 |
| 2024-12-31 | -12.33 | $15.59 | 48509 |
| 2024-12-30 | -5.56 | $15.50 | 67800 |
| 2024-12-27 | -12.10 | $15.40 | 61100 |
| 2024-12-26 | -19.74 | $15.53 | 98200 |
| 2024-12-24 | -63.64 | $14.99 | 52844 |
| 2024-12-23 | -59.38 | $15.22 | 113800 |
| 2024-12-20 | -92.41 | $14.48 | 266108 |
| 2024-12-19 | -89.73 | $14.54 | 71833 |
| 2024-12-18 | -92.86 | $14.47 | 99200 |
| 2024-12-17 | -80.36 | $14.75 | 84928 |
| 2024-12-16 | -92.86 | $14.47 | 78838 |
| 2024-12-13 | -89.29 | $14.55 | 79626 |
| 2024-12-12 | -84.38 | $14.66 | 45300 |
| 2024-12-11 | -73.21 | $14.91 | 91000 |
| 2024-12-10 | -81.25 | $14.73 | 82624 |
| 2024-12-09 | -92.98 | $14.48 | 70522 |
| 2024-12-06 | -93.45 | $14.49 | 69709 |
| 2024-12-05 | -92.40 | $14.75 | 76130 |
| 2024-12-04 | -93.04 | $14.76 | 62125 |
| 2024-12-03 | -97.13 | $14.93 | 50917 |
| 2024-12-02 | -85.84 | $15.36 | 65112 |
| 2024-11-29 | -92.31 | $15.26 | 64900 |
| 2024-11-27 | -86.96 | $15.50 | 44947 |
| 2024-11-26 | -83.57 | $15.57 | 79146 |
| 2024-11-25 | -47.34 | $16.32 | 251600 |
| 2024-11-22 | -60.87 | $16.04 | 50233 |
| 2024-11-21 | -67.63 | $15.90 | 37400 |
| 2024-11-20 | -82.13 | $15.60 | 64300 |
| 2024-11-19 | -79.71 | $15.65 | 53000 |
| 2024-11-18 | -71.98 | $15.81 | 42300 |
| 2024-11-15 | -72.95 | $15.79 | 49300 |
| 2024-11-14 | -73.91 | $15.77 | 59900 |
| 2024-11-13 | -60.87 | $16.04 | 38900 |
| 2024-11-12 | -58.94 | $16.08 | 60000 |
| 2024-11-11 | -38.16 | $16.51 | 62300 |
| 2024-11-08 | -37.68 | $16.52 | 83931 |
| 2024-11-07 | -15.94 | $16.97 | 69445 |
| 2024-11-06 | -22.71 | $16.83 | 115313 |
| 2024-11-05 | -72.84 | $15.67 | 48300 |
| 2024-11-04 | -93.83 | $15.33 | 38403 |
| 2024-11-01 | -97.90 | $15.45 | 49800 |
| 2024-10-31 | -90.40 | $15.72 | 48933 |
| 2024-10-30 | -99.05 | $15.81 | 30400 |
| 2024-10-29 | -74.11 | $16.02 | 25813 |
| 2024-10-28 | -67.86 | $16.09 | 20700 |
| 2024-10-25 | -74.11 | $16.02 | 19856 |
| 2024-10-24 | -65.18 | $16.12 | 32973 |
| 2024-10-23 | -41.96 | $16.38 | 35500 |
| 2024-10-22 | -70.63 | $16.15 | 44330 |
| 2024-10-21 | -68.53 | $16.18 | 43900 |
| 2024-10-18 | -44.76 | $16.52 | 42713 |
| 2024-10-17 | -32.17 | $16.70 | 46900 |
| 2024-10-16 | -41.61 | $16.67 | 44600 |
| 2024-10-15 | -45.96 | $16.60 | 48124 |
| 2024-10-14 | -71.43 | $16.19 | 63134 |
| 2024-10-11 | -85.79 | $16.00 | 68900 |
| 2024-10-10 | -79.55 | $16.18 | 53646 |
| 2024-10-09 | -60.91 | $16.59 | 58607 |
| 2024-10-08 | -78.18 | $16.21 | 44936 |
| 2024-10-07 | -79.09 | $16.19 | 50737 |
| 2024-10-04 | -83.18 | $16.10 | 41635 |
| 2024-10-03 | -86.36 | $16.03 | 46635 |
| 2024-10-02 | -78.18 | $16.21 | 65200 |
| 2024-10-01 | -92.86 | $15.98 | 85205 |
| 2024-09-30 | -88.42 | $16.25 | 98000 |
| 2024-09-27 | -98.42 | $16.06 | 35139 |
| 2024-09-26 | -95.24 | $16.33 | 42035 |
| 2024-09-25 | -78.70 | $16.60 | 62640 |
| 2024-09-24 | -55.62 | $16.99 | 79000 |
| 2024-09-23 | -62.72 | $16.87 | 64123 |
| 2024-09-20 | -64.94 | $16.80 | 157328 |
| 2024-09-19 | -46.28 | $17.06 | 39714 |
| 2024-09-18 | -49.74 | $16.99 | 50800 |
| 2024-09-17 | -57.51 | $16.82 | 64800 |
| 2024-09-16 | -74.61 | $16.49 | 70030 |
| 2024-09-13 | -16.59 | $17.57 | 45921 |
| 2024-09-12 | 0.00 | $17.48 | 90939 |
| 2024-09-11 | -2.94 | $17.24 | 135404 |
| 2024-09-10 | -17.22 | $16.84 | 36131 |
| 2024-09-09 | -40.40 | $16.49 | 48807 |
| 2024-09-06 | -47.68 | $16.38 | 48615 |
| 2024-09-05 | -14.57 | $16.88 | 45127 |
| 2024-09-04 | -1.14 | $16.98 | 57200 |
| 2024-09-03 | -18.09 | $16.49 | 58015 |
| 2024-08-30 | -4.79 | $16.74 | 78900 |
| 2024-08-29 | -6.74 | $16.61 | 54600 |
| 2024-08-28 | -31.48 | $16.43 | 68763 |
| 2024-08-27 | -26.11 | $16.62 | 54728 |
| 2024-08-26 | -23.45 | $16.68 | 63000 |
| 2024-08-23 | -33.19 | $16.46 | 44734 |
| 2024-08-22 | -46.46 | $16.16 | 36400 |
| 2024-08-21 | -44.69 | $16.20 | 39021 |
| 2024-08-20 | -47.79 | $16.13 | 36228 |
| 2024-08-19 | -37.17 | $16.37 | 42220 |
| 2024-08-16 | -50.89 | $16.06 | 169431 |
| 2024-08-15 | -53.10 | $16.01 | 53700 |
| 2024-08-14 | -70.35 | $15.62 | 72800 |
| 2024-08-13 | -63.27 | $15.78 | 45100 |
| 2024-08-12 | -69.47 | $15.64 | 54332 |
| 2024-08-09 | -50.44 | $16.07 | 134837 |
| 2024-08-08 | -54.87 | $15.97 | 53900 |
| 2024-08-07 | -71.68 | $15.59 | 72122 |
| 2024-08-06 | -90.71 | $15.16 | 103133 |
| 2024-08-05 | -82.41 | $15.43 | 107504 |
| 2024-08-02 | -48.35 | $16.04 | 87200 |
| 2024-08-01 | -27.27 | $16.55 | 89539 |
| 2024-07-31 | -10.33 | $16.96 | 76500 |
| 2024-07-30 | -14.10 | $16.74 | 54200 |
| 2024-07-29 | -10.25 | $16.81 | 55721 |
| 2024-07-26 | -7.96 | $16.83 | 84600 |
| 2024-07-25 | -10.95 | $16.69 | 85300 |
| 2024-07-24 | -27.21 | $16.23 | 90200 |
| 2024-07-23 | -6.71 | $16.81 | 75000 |
| 2024-07-22 | -4.00 | $16.88 | 71525 |
| 2024-07-19 | -10.00 | $16.70 | 61711 |
| 2024-07-18 | -12.67 | $16.62 | 81747 |
| 2024-07-17 | -6.67 | $16.80 | 119337 |
| 2024-07-16 | -0.68 | $16.91 | 121491 |
| 2024-07-15 | -8.52 | $16.47 | 102500 |
| 2024-07-12 | -4.02 | $16.39 | 83634 |
| 2024-07-11 | -4.67 | $16.04 | 98408 |
| 2024-07-10 | -12.12 | $15.45 | 75244 |
| 2024-07-09 | -8.78 | $15.35 | 71600 |
| 2024-07-08 | -10.71 | $15.25 | 90021 |
| 2024-07-05 | -28.57 | $15.00 | 85200 |
| 2024-07-03 | -15.71 | $15.18 | 48304 |
| 2024-07-02 | -15.71 | $15.18 | 107824 |
| 2024-07-01 | -34.07 | $14.89 | 155539 |
| 2024-06-28 | -54.07 | $14.62 | 919549 |
| 2024-06-27 | -68.15 | $14.43 | 111106 |
| 2024-06-26 | -75.56 | $14.33 | 103700 |
| 2024-06-25 | -77.50 | $14.36 | 100800 |
| 2024-06-24 | -81.25 | $14.30 | 76700 |
| 2024-06-21 | -90.79 | $14.22 | 244040 |
| 2024-06-20 | -72.19 | $14.52 | 157100 |
| 2024-06-18 | -85.43 | $14.32 | 118335 |
| 2024-06-17 | -87.42 | $14.29 | 103400 |
| 2024-06-14 | -97.08 | $14.28 | 96421 |
| 2024-06-13 | -74.60 | $14.67 | 79614 |
| 2024-06-12 | -70.23 | $14.74 | 146202 |
| 2024-06-11 | -76.34 | $14.66 | 101100 |
| 2024-06-10 | -65.65 | $14.80 | 94406 |
| 2024-06-07 | -80.53 | $14.75 | 98600 |
| 2024-06-06 | -31.86 | $15.30 | 97000 |
| 2024-06-05 | -58.78 | $15.14 | 84648 |
| 2024-06-04 | -54.84 | $15.23 | 99600 |
| 2024-06-03 | -49.68 | $15.31 | 92104 |
| 2024-05-31 | -53.80 | $15.26 | 185800 |
| 2024-05-30 | -65.19 | $15.08 | 114419 |
| 2024-05-29 | -93.67 | $14.63 | 133221 |
| 2024-05-28 | -76.67 | $14.96 | 177200 |
| 2024-05-24 | -40.00 | $15.51 | 153800 |
| 2024-05-23 | -64.00 | $15.15 | 81114 |
| 2024-05-22 | -54.67 | $15.29 | 82800 |
| 2024-05-21 | -47.56 | $15.47 | 80900 |
| 2024-05-20 | -60.43 | $15.35 | 71700 |
| 2024-05-17 | -62.57 | $15.31 | 58000 |
| 2024-05-16 | -51.34 | $15.52 | 86442 |
| 2024-05-15 | -55.08 | $15.45 | 73600 |
| 2024-05-14 | -52.41 | $15.50 | 95300 |
| 2024-05-13 | -59.36 | $15.37 | 130339 |
| 2024-05-10 | -70.05 | $15.17 | 87134 |
| 2024-05-09 | -61.50 | $15.33 | 118100 |
| 2024-05-08 | -90.91 | $14.78 | 221234 |
| 2024-05-07 | -33.71 | $15.89 | 100400 |
| 2024-05-06 | -44.00 | $15.71 | 79416 |
| 2024-05-03 | -37.14 | $15.83 | 80100 |
| 2024-05-02 | -42.29 | $15.74 | 118400 |
| 2024-05-01 | -44.00 | $15.71 | 92841 |
| 2024-04-30 | -68.00 | $15.29 | 119948 |
| 2024-04-29 | -24.57 | $16.05 | 103336 |
| 2024-04-26 | -55.43 | $15.51 | 63000 |
| 2024-04-25 | -42.86 | $15.70 | 83826 |
| 2024-04-24 | -35.16 | $15.84 | 122924 |
| 2024-04-23 | -17.02 | $16.16 | 92208 |
| 2024-04-22 | -3.23 | $16.10 | 101200 |
| 2024-04-19 | -6.76 | $15.90 | 131800 |
| 2024-04-18 | -62.88 | $15.37 | 112500 |
| 2024-04-17 | -64.63 | $15.33 | 112207 |
| 2024-04-16 | -63.32 | $15.36 | 99300 |
| 2024-04-15 | -70.49 | $15.24 | 130507 |
| 2024-04-12 | -66.39 | $15.34 | 97708 |
| 2024-04-11 | -68.44 | $15.29 | 153914 |
| 2024-04-10 | -79.10 | $15.03 | 233220 |
| 2024-04-09 | -81.32 | $15.03 | 125644 |
| 2024-04-08 | -79.49 | $15.57 | 104405 |
| 2024-04-05 | -81.64 | $15.46 | 98927 |
| 2024-04-04 | -82.42 | $15.42 | 173215 |
| 2024-04-03 | -80.66 | $15.51 | 132119 |
| 2024-04-02 | -77.93 | $15.65 | 178700 |
| 2024-04-01 | -75.00 | $15.80 | 251704 |
| 2024-03-28 | -89.06 | $15.08 | 624967 |
| 2024-03-27 | -92.19 | $14.92 | 136872 |
| 2024-03-26 | -95.70 | $14.74 | 167240 |
| 2024-03-25 | -93.55 | $14.85 | 159241 |
| 2024-03-22 | -89.65 | $15.05 | 321800 |
| 2024-03-21 | -88.47 | $16.11 | 149100 |
| 2024-03-20 | -77.19 | $16.56 | 205900 |
| 2024-03-19 | -76.69 | $16.58 | 212804 |
| 2024-03-18 | -77.94 | $16.53 | 227100 |
| 2024-03-15 | -81.95 | $16.37 | 289400 |
| 2024-03-14 | -88.97 | $16.09 | 172600 |
| 2024-03-13 | -91.48 | $15.99 | 174246 |
| 2024-03-12 | -93.73 | $15.90 | 237800 |
| 2024-03-11 | -71.97 | $17.15 | 371299 |
| 2024-03-08 | -20.96 | $18.93 | 150200 |
| 2024-03-07 | -29.26 | $18.74 | 114530 |
| 2024-03-06 | -12.82 | $18.82 | 102549 |
| 2024-03-05 | -43.59 | $18.22 | 108800 |
| 2024-03-04 | -31.79 | $18.45 | 86419 |
| 2024-03-01 | -52.31 | $18.36 | 107900 |
| 2024-02-29 | -56.92 | $18.24 | 111000 |
| 2024-02-28 | -65.77 | $18.01 | 78700 |
| 2024-02-27 | -68.46 | $17.94 | 93300 |
| 2024-02-26 | -71.27 | $17.89 | 101122 |
| 2024-02-23 | -81.25 | $17.69 | 112044 |
| 2024-02-22 | -98.85 | $17.59 | 131346 |
| 2024-02-21 | -85.77 | $17.96 | 104813 |
| 2024-02-20 | -92.73 | $17.78 | 184900 |
| 2024-02-16 | -87.50 | $18.31 | 157919 |
| 2024-02-15 | -71.11 | $18.74 | 133632 |
| 2024-02-14 | -76.89 | $18.61 | 101718 |
| 2024-02-13 | -94.40 | $18.24 | 136348 |
| 2024-02-12 | -84.53 | $18.79 | 120400 |
| 2024-02-09 | -94.81 | $18.49 | 123700 |
| 2024-02-08 | -88.36 | $18.89 | 72038 |
| 2024-02-07 | -93.45 | $18.68 | 116200 |
| 2024-02-06 | -97.72 | $18.43 | 119428 |
| 2024-02-05 | -97.77 | $18.49 | 103400 |
| 2024-02-02 | -94.94 | $19.04 | 172429 |
| 2024-02-01 | -93.22 | $19.25 | 133422 |
| 2024-01-31 | -99.91 | $18.61 | 136521 |
| 2024-01-30 | -97.16 | $19.28 | 104100 |
| 2024-01-29 | -95.54 | $19.71 | 111210 |
| 2024-01-26 | -98.00 | $19.47 | 134300 |
| 2024-01-25 | -94.08 | $19.94 | 140100 |
| 2024-01-24 | -99.23 | $19.34 | 154607 |
| 2024-01-23 | -96.57 | $19.65 | 132239 |
| 2024-01-22 | -91.42 | $20.25 | 207041 |
| 2024-01-19 | -97.94 | $19.49 | 181500 |
| 2024-01-18 | -94.72 | $20.14 | 207152 |
| 2024-01-17 | -98.37 | $20.05 | 223724 |
| 2024-01-16 | -99.51 | $20.79 | 365931 |
| 2024-01-12 | -98.03 | $21.92 | 322582 |
| 2024-01-11 | -93.60 | $23.29 | 270600 |
| 2024-01-10 | -88.31 | $23.72 | 534631 |
| 2024-01-09 | -93.15 | $25.60 | 291290 |
| 2024-01-08 | -71.15 | $27.30 | 207251 |
| 2024-01-05 | -67.30 | $27.01 | 309667 |
| 2024-01-04 | -22.38 | $29.21 | 172045 |
| 2024-01-03 | -36.41 | $28.14 | 180109 |
| 2024-01-02 | -32.63 | $28.42 | 215700 |
| 2023-12-29 | -36.45 | $28.13 | 246400 |
| 2023-12-28 | -26.23 | $28.87 | 183313 |
| 2023-12-27 | -14.08 | $29.81 | 181233 |
| 2023-12-26 | -0.40 | $30.61 | 154325 |
| 2023-12-22 | -9.30 | $29.50 | 202709 |
| 2023-12-21 | -6.16 | $28.80 | 166502 |
| 2023-12-20 | -21.13 | $27.90 | 180966 |
| 2023-12-19 | -1.36 | $28.95 | 221000 |
| 2023-12-18 | -2.52 | $28.58 | 204937 |
| 2023-12-15 | -20.59 | $27.44 | 347700 |
| 2023-12-14 | -5.54 | $27.59 | 248900 |
| 2023-12-13 | -14.07 | $27.19 | 277532 |
| 2023-12-12 | -4.74 | $27.58 | 262690 |
| 2023-12-11 | -0.24 | $27.32 | 194805 |
| 2023-12-08 | -11.61 | $26.51 | 262449 |
| 2023-12-07 | -12.89 | $25.84 | 262517 |
| 2023-12-06 | -21.94 | $25.18 | 249385 |
| 2023-12-05 | -40.32 | $23.77 | 206326 |
| 2023-12-04 | -41.44 | $23.70 | 179724 |
| 2023-12-01 | -42.40 | $23.64 | 185224 |
| 2023-11-30 | -32.64 | $24.25 | 527818 |
| 2023-11-29 | -33.44 | $24.11 | 160300 |
| 2023-11-28 | -27.04 | $24.47 | 195753 |
| 2023-11-27 | -9.34 | $25.62 | 171100 |
| 2023-11-24 | -12.85 | $25.33 | 80000 |
| 2023-11-22 | -8.98 | $25.61 | 174108 |
| 2023-11-21 | -17.27 | $25.01 | 183411 |
| 2023-11-20 | -22.55 | $24.60 | 430005 |
| 2023-11-17 | -11.32 | $25.35 | 219300 |
| 2023-11-16 | -7.89 | $25.46 | 237300 |
| 2023-11-15 | -16.54 | $24.78 | 231252 |
| 2023-11-14 | -0.14 | $25.53 | 258700 |
| 2023-11-13 | -15.42 | $23.87 | 192102 |
| 2023-11-10 | -9.58 | $24.26 | 311555 |
| 2023-11-09 | -0.48 | $24.41 | 302451 |
| 2023-11-08 | -14.29 | $22.96 | 240600 |
| 2023-11-07 | -38.13 | $21.39 | 270803 |
| 2023-11-06 | -10.27 | $23.03 | 490600 |
| 2023-11-03 | -13.82 | $20.29 | 191534 |
| 2023-11-02 | -8.16 | $20.11 | 184430 |
| 2023-11-01 | -5.37 | $20.12 | 114990 |
| 2023-10-31 | -10.09 | $19.84 | 164626 |
| 2023-10-30 | -5.45 | $20.08 | 218122 |
| 2023-10-27 | -19.71 | $19.18 | 109500 |
| 2023-10-26 | -15.19 | $19.46 | 107228 |
| 2023-10-25 | -15.83 | $19.42 | 184741 |
| 2023-10-24 | -16.64 | $19.37 | 171900 |
| 2023-10-23 | -23.42 | $18.95 | 134733 |
| 2023-10-20 | -25.20 | $18.84 | 148832 |
| 2023-10-19 | -19.39 | $19.20 | 142200 |
| 2023-10-18 | -12.44 | $19.63 | 147697 |
| 2023-10-17 | -6.14 | $20.02 | 181735 |
| 2023-10-16 | -0.53 | $19.87 | 148500 |
| 2023-10-13 | -4.28 | $18.91 | 135102 |
| 2023-10-12 | -7.04 | $18.57 | 132500 |
| 2023-10-11 | -0.25 | $18.24 | 129400 |
| 2023-10-10 | -4.93 | $17.49 | 160618 |
| 2023-10-09 | -1.67 | $16.57 | 100422 |
| 2023-10-06 | -0.55 | $16.03 | 44700 |
| 2023-10-05 | -6.29 | $15.70 | 82300 |
| 2023-10-04 | -10.94 | $15.35 | 77600 |
| 2023-10-03 | -29.69 | $15.11 | 107300 |
| 2023-10-02 | -74.31 | $14.58 | 93000 |
| 2023-09-29 | -71.88 | $14.73 | 72445 |
| 2023-09-28 | -72.67 | $14.81 | 61019 |
| 2023-09-27 | -69.89 | $14.90 | 72010 |
| 2023-09-26 | -47.16 | $15.30 | 43600 |
| 2023-09-25 | -64.20 | $15.00 | 59500 |
| 2023-09-22 | -62.50 | $15.03 | 67624 |
| 2023-09-21 | -53.41 | $15.19 | 71100 |
| 2023-09-20 | -68.18 | $14.93 | 81414 |
| 2023-09-19 | -69.32 | $14.91 | 99200 |
| 2023-09-18 | -84.66 | $14.64 | 101726 |
| 2023-09-15 | -46.59 | $15.31 | 225440 |
| 2023-09-14 | -74.43 | $14.82 | 71400 |
| 2023-09-13 | -93.75 | $14.48 | 81300 |
| 2023-09-12 | -97.59 | $14.51 | 60038 |
| 2023-09-11 | -91.98 | $14.64 | 52900 |
| 2023-09-08 | -89.44 | $14.69 | 78308 |
| 2023-09-07 | -86.86 | $14.94 | 84166 |
| 2023-09-06 | -83.21 | $14.99 | 49140 |
| 2023-09-05 | -64.61 | $14.98 | 92233 |
| 2023-09-01 | -34.96 | $15.34 | 95500 |
| 2023-08-31 | -32.16 | $15.31 | 92305 |
| 2023-08-30 | -11.03 | $15.82 | 94300 |
| 2023-08-29 | 0.00 | $15.97 | 106648 |
| 2023-08-28 | -7.87 | $15.53 | 46717 |
| 2023-08-25 | -13.11 | $15.39 | 60200 |
| 2023-08-24 | -21.35 | $15.17 | 80529 |
| 2023-08-23 | -5.99 | $15.58 | 99607 |
| 2023-08-22 | -15.36 | $15.33 | 106300 |
| 2023-08-21 | -12.73 | $15.40 | 67100 |
| 2023-08-18 | -7.60 | $15.50 | 147745 |
| 2023-08-17 | -19.01 | $15.20 | 96237 |
| 2023-08-16 | -5.70 | $15.55 | 86102 |
| 2023-08-15 | -17.56 | $15.23 | 58200 |
| 2023-08-14 | -9.16 | $15.45 | 78807 |
| 2023-08-11 | -12.21 | $15.37 | 71400 |
| 2023-08-10 | -23.44 | $15.05 | 89800 |
| 2023-08-09 | -21.61 | $15.10 | 157600 |
| 2023-08-08 | -11.93 | $14.88 | 119300 |
| 2023-08-07 | -16.41 | $14.58 | 129200 |
| 2023-08-04 | -38.46 | $13.67 | 61337 |
| 2023-08-03 | -41.03 | $13.64 | 87627 |
| 2023-08-02 | -54.70 | $13.48 | 92202 |
| 2023-08-01 | -60.68 | $13.41 | 69341 |
| 2023-07-31 | -62.60 | $13.41 | 70300 |
| 2023-07-28 | -71.62 | $13.37 | 70815 |
| 2023-07-27 | -83.11 | $13.20 | 70400 |
| 2023-07-26 | -53.38 | $13.64 | 71700 |
| 2023-07-25 | -44.59 | $13.77 | 77700 |
| 2023-07-24 | -40.54 | $13.83 | 73449 |
| 2023-07-21 | -56.08 | $13.60 | 85249 |
| 2023-07-20 | -52.12 | $13.74 | 72206 |
| 2023-07-19 | -58.79 | $13.63 | 93939 |
| 2023-07-18 | -41.21 | $13.92 | 79080 |
| 2023-07-17 | -54.55 | $13.70 | 98718 |
| 2023-07-14 | -75.15 | $13.36 | 102300 |
| 2023-07-13 | -80.00 | $13.28 | 93920 |
| 2023-07-12 | -79.39 | $13.29 | 96914 |
| 2023-07-11 | -84.85 | $13.20 | 175702 |
| 2023-07-10 | -66.67 | $13.56 | 126018 |
| 2023-07-07 | -66.03 | $13.57 | 197800 |
| 2023-07-06 | -71.15 | $13.49 | 121800 |
| 2023-07-05 | -46.79 | $13.87 | 131725 |
| 2023-07-03 | -37.18 | $14.02 | 96000 |
| 2023-06-30 | -29.49 | $14.14 | 354969 |
| 2023-06-29 | -42.77 | $14.03 | 114326 |
| 2023-06-28 | -57.23 | $13.78 | 145821 |
| 2023-06-27 | -78.00 | $13.59 | 128743 |
| 2023-06-26 | -87.40 | $13.37 | 190226 |
| 2023-06-23 | -95.80 | $13.15 | 2.8M |
| 2023-06-22 | -60.85 | $14.23 | 131700 |
| 2023-06-21 | -56.60 | $14.33 | 126424 |
| 2023-06-20 | -69.41 | $14.09 | 160100 |
| 2023-06-16 | -80.07 | $13.85 | 204100 |
| 2023-06-15 | -73.80 | $14.02 | 97600 |
| 2023-06-14 | -71.96 | $14.07 | 92619 |
| 2023-06-13 | -79.72 | $14.03 | 105200 |
| 2023-06-12 | -78.87 | $14.06 | 101800 |
| 2023-06-09 | -74.93 | $14.20 | 84620 |
| 2023-06-08 | -73.52 | $14.25 | 114866 |
| 2023-06-07 | -74.65 | $14.21 | 140400 |
| 2023-06-06 | -80.85 | $13.99 | 145400 |
| 2023-06-05 | -89.39 | $13.49 | 166703 |
| 2023-06-02 | -70.56 | $14.20 | 147715 |
| 2023-06-01 | -69.50 | $14.24 | 151326 |
| 2023-05-31 | -73.47 | $14.09 | 147110 |
| 2023-05-30 | -71.35 | $14.17 | 118000 |
| 2023-05-26 | -33.69 | $15.59 | 188212 |
| 2023-05-25 | -50.93 | $14.94 | 118500 |
| 2023-05-24 | -47.21 | $15.08 | 127123 |
| 2023-05-23 | -50.13 | $14.97 | 110251 |
| 2023-05-22 | -58.62 | $14.65 | 219333 |
| 2023-05-19 | -34.75 | $15.55 | 255600 |
| 2023-05-18 | -46.15 | $15.12 | 108719 |
| 2023-05-17 | -45.62 | $15.14 | 153000 |
| 2023-05-16 | -35.28 | $15.53 | 139400 |
| 2023-05-15 | -5.54 | $16.16 | 124543 |
| 2023-05-12 | -14.11 | $15.89 | 127800 |
| 2023-05-11 | -29.75 | $15.38 | 168600 |
| 2023-05-10 | -63.92 | $14.36 | 108495 |
| 2023-05-09 | -69.32 | $14.17 | 99041 |
| 2023-05-08 | -71.02 | $14.11 | 207200 |
| 2023-05-05 | -58.26 | $15.34 | 91800 |
| 2023-05-04 | -81.01 | $14.52 | 111800 |
| 2023-05-03 | -44.78 | $15.28 | 115646 |
| 2023-05-02 | -35.35 | $15.56 | 91400 |
| 2023-05-01 | -24.92 | $15.87 | 97700 |
| 2023-04-28 | -33.99 | $15.57 | 74912 |
| 2023-04-27 | -38.34 | $15.41 | 78747 |
| 2023-04-26 | -32.33 | $15.54 | 84936 |
| 2023-04-25 | -32.37 | $15.38 | 94322 |
| 2023-04-24 | -15.66 | $15.91 | 113000 |
| 2023-04-21 | -14.48 | $15.75 | 75200 |
| 2023-04-20 | -13.97 | $15.78 | 56400 |
| 2023-04-19 | -13.13 | $15.83 | 66514 |
| 2023-04-18 | -13.91 | $15.77 | 79700 |
| 2023-04-17 | -10.10 | $16.00 | 105830 |
| 2023-04-14 | -8.49 | $16.08 | 98015 |
| 2023-04-13 | -14.33 | $15.65 | 128120 |
| 2023-04-12 | -3.25 | $16.23 | 153963 |
| 2023-04-11 | -1.91 | $15.80 | 204646 |
| 2023-04-10 | -3.84 | $15.55 | 240311 |
| 2023-04-06 | -4.71 | $14.55 | 87600 |
| 2023-04-05 | -11.55 | $14.10 | 140423 |
| 2023-04-04 | -6.99 | $14.40 | 139214 |
| 2023-04-03 | -2.27 | $14.31 | 157179 |
| 2023-03-31 | -1.95 | $13.82 | 101000 |
| 2023-03-30 | -5.31 | $13.63 | 84648 |
| 2023-03-29 | -9.38 | $13.40 | 143017 |
| 2023-03-28 | -1.40 | $13.20 | 178800 |
| 2023-03-27 | -5.38 | $12.85 | 249900 |
| 2023-03-24 | -12.69 | $11.65 | 222925 |
| 2023-03-23 | -33.16 | $10.86 | 62003 |
| 2023-03-22 | -37.22 | $10.76 | 80000 |
| 2023-03-21 | -40.28 | $10.83 | 155800 |
| 2023-03-20 | -42.12 | $10.96 | 93400 |
| 2023-03-17 | -48.81 | $10.65 | 118538 |
| 2023-03-16 | -48.60 | $10.66 | 102314 |
| 2023-03-15 | -61.99 | $10.04 | 138000 |
| 2023-03-14 | -70.63 | $9.64 | 291001 |
| 2023-03-13 | -86.32 | $8.96 | 425100 |
| 2023-03-10 | -82.29 | $11.67 | 81700 |
| 2023-03-09 | -74.48 | $11.82 | 87417 |
| 2023-03-08 | -85.42 | $11.61 | 54800 |
| 2023-03-07 | -80.21 | $11.71 | 38000 |
| 2023-03-06 | -87.50 | $11.57 | 78200 |
| 2023-03-03 | -66.67 | $11.87 | 39805 |
| 2023-03-02 | -61.35 | $11.98 | 64403 |
| 2023-03-01 | -65.09 | $11.74 | 83800 |
| 2023-02-28 | -64.44 | $11.42 | 54532 |
| 2023-02-27 | -51.72 | $11.75 | 51600 |
| 2023-02-24 | -45.78 | $11.84 | 55340 |
| 2023-02-23 | -39.37 | $12.01 | 58700 |
| 2023-02-22 | -43.81 | $11.87 | 83027 |
| 2023-02-21 | -26.03 | $12.43 | 65900 |
| 2023-02-17 | -21.27 | $12.58 | 32206 |
| 2023-02-16 | -18.50 | $12.66 | 32600 |
| 2023-02-15 | -17.51 | $12.66 | 50900 |
| 2023-02-14 | -16.32 | $12.70 | 40136 |
| 2023-02-13 | -14.54 | $12.76 | 168177 |
| 2023-02-10 | -5.00 | $12.92 | 218640 |
| 2023-02-09 | -8.14 | $12.70 | 84651 |
| 2023-02-08 | -16.29 | $12.45 | 50100 |
| 2023-02-07 | -20.52 | $12.32 | 81806 |
| 2023-02-06 | -22.80 | $12.25 | 204012 |
| 2023-02-03 | -9.36 | $11.43 | 105500 |
| 2023-02-02 | -12.28 | $11.38 | 62848 |
| 2023-02-01 | -17.44 | $11.29 | 121300 |
| 2023-01-31 | -4.42 | $10.95 | 120100 |
| 2023-01-30 | -54.87 | $10.38 | 73628 |
| 2023-01-27 | -52.94 | $10.43 | 101806 |
| 2023-01-26 | -68.91 | $10.24 | 59625 |
| 2023-01-25 | -57.14 | $10.38 | 109300 |
| 2023-01-24 | -53.78 | $10.42 | 30902 |
| 2023-01-23 | -59.66 | $10.35 | 42000 |
| 2023-01-20 | -57.14 | $10.38 | 82500 |
| 2023-01-19 | -84.03 | $10.06 | 72300 |
| 2023-01-18 | -65.85 | $10.25 | 98500 |
| 2023-01-17 | -21.14 | $10.80 | 101600 |
| 2023-01-13 | -11.38 | $10.92 | 50204 |
| 2023-01-12 | -21.88 | $10.83 | 52947 |
| 2023-01-11 | -26.56 | $10.77 | 62900 |
| 2023-01-10 | -15.63 | $10.91 | 63459 |
| 2023-01-09 | -39.06 | $10.61 | 51134 |
| 2023-01-06 | -61.72 | $10.32 | 57200 |
| 2023-01-05 | -81.25 | $10.07 | 51845 |
| 2023-01-04 | -72.66 | $10.18 | 105933 |
| 2023-01-03 | -91.41 | $9.94 | 131018 |
| 2022-12-30 | -60.16 | $10.34 | 86300 |
| 2022-12-29 | -14.74 | $10.88 | 66761 |
| 2022-12-28 | -21.15 | $10.78 | 60503 |
| 2022-12-27 | -28.21 | $10.67 | 94636 |
| 2022-12-23 | -28.85 | $10.66 | 62346 |
| 2022-12-22 | -50.64 | $10.32 | 69541 |
| 2022-12-21 | -51.92 | $10.30 | 134700 |
| 2022-12-20 | -68.55 | $10.02 | 293144 |
| 2022-12-19 | -68.94 | $10.00 | 241300 |
| 2022-12-16 | -50.93 | $10.29 | 263727 |
| 2022-12-15 | -63.33 | $9.97 | 267587 |
| 2022-12-14 | -50.70 | $10.03 | 282707 |
| 2022-12-13 | -29.21 | $10.14 | 243594 |
| 2022-12-12 | -13.62 | $10.38 | 77034 |
| 2022-12-09 | -14.79 | $10.35 | 42900 |
| 2022-12-08 | -6.61 | $10.56 | 45000 |
| 2022-12-07 | -3.67 | $10.52 | 91618 |
| 2022-12-06 | -8.19 | $10.29 | 42140 |
| 2022-12-05 | -25.44 | $10.30 | 69800 |
| 2022-12-02 | -35.19 | $10.02 | 68637 |
| 2022-12-01 | -40.07 | $9.88 | 47127 |
| 2022-11-30 | -36.93 | $9.97 | 73500 |
| 2022-11-29 | -45.30 | $9.73 | 34100 |
| 2022-11-28 | -43.21 | $9.79 | 64568 |
| 2022-11-25 | -43.21 | $9.79 | 9316 |
| 2022-11-23 | -44.95 | $9.74 | 42900 |
| 2022-11-22 | -43.21 | $9.79 | 46400 |
| 2022-11-21 | -47.74 | $9.66 | 71300 |
| 2022-11-18 | -39.37 | $9.90 | 158804 |
| 2022-11-17 | -48.08 | $9.65 | 103212 |
| 2022-11-16 | -60.63 | $9.29 | 54416 |
| 2022-11-15 | -72.13 | $8.96 | 90512 |
| 2022-11-14 | -66.20 | $9.13 | 284844 |
| 2022-11-11 | -99.56 | $8.78 | 86500 |
| 2022-11-10 | -73.25 | $9.36 | 109800 |
| 2022-11-09 | -68.42 | $9.47 | 30713 |
| 2022-11-08 | -64.91 | $9.55 | 55200 |
| 2022-11-07 | -58.77 | $9.69 | 137522 |
| 2022-11-04 | -5.96 | $10.80 | 101500 |
| 2022-11-03 | -17.43 | $10.55 | 91941 |
| 2022-11-02 | -10.57 | $10.58 | 127227 |
| 2022-11-01 | -5.61 | $10.40 | 48900 |
| 2022-10-31 | -13.48 | $9.77 | 55346 |
| 2022-10-28 | -6.09 | $9.63 | 29311 |
| 2022-10-27 | -41.74 | $9.22 | 40500 |
| 2022-10-26 | -17.39 | $9.50 | 133600 |
| 2022-10-25 | -47.83 | $9.15 | 37039 |
| 2022-10-24 | -61.74 | $8.99 | 43000 |
| 2022-10-21 | -63.48 | $8.97 | 29748 |
| 2022-10-20 | -71.30 | $8.88 | 33500 |
| 2022-10-19 | -70.43 | $8.89 | 34801 |
| 2022-10-18 | -59.23 | $9.08 | 35649 |
| 2022-10-17 | -73.85 | $8.89 | 29819 |
| 2022-10-14 | -69.23 | $8.95 | 48445 |
| 2022-10-13 | -47.69 | $9.23 | 44200 |
| 2022-10-12 | -68.46 | $8.96 | 42808 |
| 2022-10-11 | -22.90 | $9.56 | 70732 |
| 2022-10-10 | -61.94 | $9.06 | 64340 |
| 2022-10-07 | -72.79 | $8.92 | 29016 |
| 2022-10-06 | -83.82 | $8.77 | 121300 |
| 2022-10-05 | -86.92 | $8.98 | 70837 |
| 2022-10-04 | -61.54 | $9.35 | 51906 |
| 2022-10-03 | -64.84 | $9.32 | 67842 |
| 2022-09-30 | -65.35 | $9.35 | 41100 |
| 2022-09-29 | -68.75 | $9.40 | 32701 |
| 2022-09-28 | -66.44 | $9.49 | 43647 |
| 2022-09-27 | -83.33 | $9.31 | 51031 |
| 2022-09-26 | -88.64 | $9.25 | 47064 |
| 2022-09-23 | -83.64 | $9.36 | 78900 |
| 2022-09-22 | -84.55 | $9.34 | 46136 |
| 2022-09-21 | -83.18 | $9.37 | 50300 |
| 2022-09-20 | -65.45 | $9.76 | 39900 |
| 2022-09-19 | -70.91 | $9.64 | 78500 |
| 2022-09-16 | -83.10 | $9.57 | 83439 |
| 2022-09-15 | -82.95 | $9.58 | 67468 |
| 2022-09-14 | -74.65 | $9.76 | 36200 |
| 2022-09-13 | -77.42 | $9.70 | 51831 |
| 2022-09-12 | -73.73 | $9.78 | 69540 |
| 2022-09-09 | -86.64 | $9.50 | 56700 |
| 2022-09-08 | -83.41 | $9.57 | 61800 |
| 2022-09-07 | -84.33 | $9.55 | 83300 |
| 2022-09-06 | -91.71 | $9.39 | 151300 |
| 2022-09-02 | -81.28 | $9.73 | 57100 |
| 2022-09-01 | -63.40 | $9.70 | 133146 |
| 2022-08-31 | -32.64 | $10.44 | 88286 |
| 2022-08-30 | -39.58 | $10.24 | 66100 |
| 2022-08-29 | -21.53 | $10.76 | 97800 |
| 2022-08-26 | -27.08 | $10.60 | 108105 |
| 2022-08-25 | -17.01 | $10.89 | 88600 |
| 2022-08-24 | -16.32 | $10.91 | 98900 |
| 2022-08-23 | -18.40 | $10.85 | 86100 |
| 2022-08-22 | -32.29 | $10.45 | 209100 |
| 2022-08-19 | -22.92 | $10.72 | 100462 |
| 2022-08-18 | -3.82 | $11.27 | 134512 |
| 2022-08-17 | -7.92 | $10.71 | 97557 |
| 2022-08-16 | -8.33 | $10.70 | 132000 |
| 2022-08-15 | -8.15 | $10.64 | 198416 |
| 2022-08-12 | -12.40 | $10.19 | 73600 |
| 2022-08-11 | -18.60 | $10.04 | 68746 |
| 2022-08-10 | -22.31 | $9.95 | 94500 |
| 2022-08-09 | -13.22 | $10.17 | 149232 |
| 2022-08-08 | -24.38 | $9.90 | 176884 |
| 2022-08-05 | -61.57 | $9.00 | 103000 |
| 2022-08-04 | -73.14 | $8.72 | 206512 |
| 2022-08-03 | -30.17 | $9.76 | 191244 |
| 2022-08-02 | -2.63 | $10.29 | 92000 |
| 2022-08-01 | -2.86 | $10.11 | 183426 |
| 2022-07-29 | -4.29 | $9.63 | 70700 |
| 2022-07-28 | -23.27 | $9.29 | 53400 |
| 2022-07-27 | -22.64 | $9.30 | 63500 |
| 2022-07-26 | -46.54 | $8.92 | 50137 |
| 2022-07-25 | -32.08 | $9.15 | 61300 |
| 2022-07-22 | -19.39 | $9.34 | 38501 |
| 2022-07-21 | -5.63 | $9.52 | 84214 |
| 2022-07-20 | -17.31 | $9.30 | 32811 |
| 2022-07-19 | -23.46 | $9.19 | 58717 |
| 2022-07-18 | -20.77 | $9.14 | 212412 |
| 2022-07-15 | -28.02 | $8.99 | 43980 |
| 2022-07-14 | -21.74 | $9.12 | 38300 |
| 2022-07-13 | -26.57 | $9.02 | 51946 |
| 2022-07-12 | -31.40 | $8.92 | 89500 |
| 2022-07-11 | -31.40 | $8.92 | 51927 |
| 2022-07-08 | -39.61 | $8.75 | 98703 |
| 2022-07-07 | -1.45 | $9.54 | 136600 |
| 2022-07-06 | -10.86 | $9.06 | 119813 |
| 2022-07-05 | -37.71 | $8.59 | 61032 |
| 2022-07-01 | -25.14 | $8.81 | 78619 |
| 2022-06-30 | -2.92 | $9.16 | 76200 |
| 2022-06-29 | -23.98 | $8.80 | 58242 |
| 2022-06-28 | -22.22 | $8.83 | 142700 |
| 2022-06-27 | 0.00 | $8.94 | 133348 |
| 2022-06-24 | -33.96 | $8.34 | 56700 |
| 2022-06-23 | -51.88 | $8.05 | 92910 |
| 2022-06-22 | -28.57 | $8.40 | 55700 |
| 2022-06-21 | -28.57 | $8.40 | 57222 |
| 2022-06-17 | -60.71 | $7.86 | 121500 |
| 2022-06-16 | -61.90 | $7.84 | 39419 |
| 2022-06-15 | -51.19 | $8.02 | 51700 |
| 2022-06-14 | -60.12 | $7.87 | 153312 |
| 2022-06-13 | -55.95 | $7.94 | 55855 |
| 2022-06-10 | -49.54 | $7.81 | 73021 |
| 2022-06-09 | -15.18 | $8.49 | 57100 |
| 2022-06-08 | -3.50 | $8.79 | 55446 |
| 2022-06-07 | -1.91 | $8.82 | 141435 |
| 2022-06-06 | -2.70 | $8.62 | 94200 |
| 2022-06-03 | -1.29 | $8.39 | 70103 |
| 2022-06-02 | -4.19 | $8.16 | 69214 |
| 2022-06-01 | -12.56 | $7.98 | 75000 |
| 2022-05-31 | -0.93 | $8.23 | 87600 |
| 2022-05-27 | -0.53 | $7.96 | 69600 |
| 2022-05-26 | -12.26 | $7.46 | 71225 |
| 2022-05-25 | -22.58 | $7.30 | 64305 |
| 2022-05-24 | -23.87 | $7.28 | 65411 |
| 2022-05-23 | -22.58 | $7.30 | 54400 |
| 2022-05-20 | -29.03 | $7.20 | 41600 |
| 2022-05-19 | -29.03 | $7.20 | 73432 |
| 2022-05-18 | -12.90 | $7.45 | 88800 |
| 2022-05-17 | -12.90 | $7.45 | 81822 |
| 2022-05-16 | -10.32 | $7.49 | 311627 |
| 2022-05-13 | -4.83 | $7.48 | 677808 |
| 2022-05-12 | -44.64 | $6.72 | 83200 |
| 2022-05-11 | -66.07 | $6.48 | 77200 |
| 2022-05-10 | -83.93 | $6.28 | 42400 |
| 2022-05-09 | -83.93 | $6.28 | 113500 |
| 2022-05-06 | -89.69 | $6.35 | 32231 |
| 2022-05-05 | -77.32 | $6.47 | 29600 |
| 2022-05-04 | -71.13 | $6.53 | 50300 |
| 2022-05-03 | -84.54 | $6.40 | 23400 |
| 2022-05-02 | -94.85 | $6.30 | 49400 |
| 2022-04-29 | -75.26 | $6.49 | 23800 |
| 2022-04-28 | -62.89 | $6.61 | 40500 |
| 2022-04-27 | -69.07 | $6.55 | 17400 |
| 2022-04-26 | -47.42 | $6.76 | 43242 |
| 2022-04-25 | -49.48 | $6.74 | 43900 |
| 2022-04-22 | -37.11 | $6.86 | 38700 |
| 2022-04-21 | -27.84 | $6.95 | 72900 |
| 2022-04-20 | -1.33 | $6.99 | 34800 |
| 2022-04-19 | -60.27 | $6.54 | 13525 |
| 2022-04-18 | -65.75 | $6.50 | 25119 |
| 2022-04-14 | -86.79 | $6.52 | 16200 |
| 2022-04-13 | -71.70 | $6.60 | 13000 |
| 2022-04-12 | -54.72 | $6.69 | 16400 |
| 2022-04-11 | -60.38 | $6.66 | 30300 |
| 2022-04-08 | -45.28 | $6.74 | 19205 |
| 2022-04-07 | -37.74 | $6.78 | 28700 |
| 2022-04-06 | -26.98 | $6.81 | 36016 |
| 2022-04-05 | -21.65 | $6.77 | 12642 |
| 2022-04-04 | -29.90 | $6.69 | 20139 |
| 2022-04-01 | -21.30 | $6.75 | 20114 |
| 2022-03-31 | -21.30 | $6.75 | 15000 |
| 2022-03-30 | -17.59 | $6.79 | 13300 |
| 2022-03-29 | -12.12 | $6.82 | 17900 |
| 2022-03-28 | -1.52 | $6.96 | 16618 |
| 2022-03-25 | -3.03 | $6.94 | 22000 |
| 2022-03-24 | -17.42 | $6.75 | 31729 |
| 2022-03-23 | -23.48 | $6.67 | 9245 |
| 2022-03-22 | -21.97 | $6.69 | 18700 |
| 2022-03-21 | -33.33 | $6.54 | 18700 |
| 2022-03-18 | -28.79 | $6.60 | 22400 |
| 2022-03-17 | -19.70 | $6.72 | 33700 |
| 2022-03-16 | -21.21 | $6.70 | 19197 |
| 2022-03-15 | -8.33 | $6.87 | 39900 |
| 2022-03-14 | -18.55 | $6.67 | 37700 |
| 2022-03-11 | -19.35 | $6.66 | 26000 |
| 2022-03-10 | 0.00 | $6.88 | 153238 |
| 2022-03-09 | -33.82 | $6.08 | 34500 |
| 2022-03-08 | -12.00 | $6.16 | 36200 |
| 2022-03-07 | -22.73 | $6.01 | 39337 |
| 2022-03-04 | -20.45 | $6.04 | 13809 |
| 2022-03-03 | -20.45 | $6.04 | 5529 |
| 2022-03-02 | -28.79 | $5.93 | 30819 |
| 2022-03-01 | -29.41 | $5.91 | 20800 |
| 2022-02-28 | -11.03 | $6.16 | 24028 |
| 2022-02-25 | -22.06 | $6.01 | 10700 |
| 2022-02-24 | -25.68 | $5.93 | 19800 |
| 2022-02-23 | -12.84 | $6.12 | 12836 |
| 2022-02-22 | -18.24 | $6.04 | 46835 |
| 2022-02-18 | -18.92 | $6.03 | 34345 |
| 2022-02-17 | -14.19 | $6.10 | 19744 |
| 2022-02-16 | -6.76 | $6.21 | 11105 |
| 2022-02-15 | -6.08 | $6.22 | 24600 |
| 2022-02-14 | -16.89 | $6.06 | 23718 |
| 2022-02-11 | -8.78 | $6.18 | 33800 |
| 2022-02-10 | -9.59 | $6.15 | 39300 |
| 2022-02-09 | -4.10 | $6.00 | 119240 |
| 2022-02-08 | -31.34 | $5.29 | 30735 |
| 2022-02-07 | -56.72 | $5.12 | 27600 |
| 2022-02-04 | -73.13 | $5.01 | 10517 |
| 2022-02-03 | -68.00 | $5.07 | 25200 |
| 2022-02-02 | -69.05 | $5.09 | 31004 |
| 2022-02-01 | -72.62 | $5.06 | 10114 |
| 2022-01-31 | -77.01 | $5.03 | 21700 |
| 2022-01-28 | -78.16 | $5.02 | 14831 |
| 2022-01-27 | -79.31 | $5.01 | 16339 |
| 2022-01-26 | -93.24 | $5.01 | 24612 |
| 2022-01-25 | -94.59 | $5.00 | 25332 |
| 2022-01-24 | -92.75 | $5.06 | 30521 |
| 2022-01-21 | -90.00 | $5.16 | 48800 |
| 2022-01-20 | -84.00 | $5.28 | 12315 |
| 2022-01-19 | -72.00 | $5.34 | 59000 |
| 2022-01-18 | -71.70 | $5.35 | 22316 |
| 2022-01-14 | -87.50 | $5.31 | 14406 |
| 2022-01-13 | -62.26 | $5.40 | 27700 |
| 2022-01-12 | -66.67 | $5.35 | 11519 |
| 2022-01-11 | -58.21 | $5.34 | 21643 |
| 2022-01-10 | -49.25 | $5.40 | 37906 |
| 2022-01-07 | -52.24 | $5.38 | 7500 |
| 2022-01-06 | -46.27 | $5.42 | 37436 |
| 2022-01-05 | -28.36 | $5.54 | 16414 |
| 2022-01-04 | -29.85 | $5.53 | 7800 |
| 2022-01-03 | -14.08 | $5.63 | 14800 |
| 2021-12-31 | -22.54 | $5.57 | 18300 |
| 2021-12-30 | -28.17 | $5.53 | 45638 |
| 2021-12-29 | -54.93 | $5.34 | 84400 |
| 2021-12-28 | -43.84 | $5.41 | 17308 |
| 2021-12-27 | -63.01 | $5.27 | 138200 |
| 2021-12-23 | -44.44 | $5.37 | 16200 |
| 2021-12-22 | -38.54 | $5.36 | 29300 |
| 2021-12-21 | -20.62 | $5.53 | 81939 |
| 2021-12-20 | -14.43 | $5.59 | 52702 |
| 2021-12-17 | 0.00 | $5.72 | 70845 |
| 2021-12-16 | -31.25 | $5.40 | 277900 |
| 2021-12-15 | -52.08 | $5.20 | 128309 |
| 2021-12-14 | -53.13 | $5.19 | 411618 |
| 2021-12-13 | -48.96 | $5.23 | 48800 |
| 2021-12-10 | -48.96 | $5.23 | 35700 |
| 2021-12-09 | -20.83 | $5.50 | 39500 |
| 2021-12-08 | -18.75 | $5.52 | 57227 |
| 2021-12-07 | -19.79 | $5.51 | 133426 |
| 2021-12-06 | -41.03 | $5.20 | 57324 |
| 2021-12-03 | -54.95 | $5.15 | 20824 |
| 2021-12-02 | -57.14 | $5.13 | 28100 |
| 2021-12-01 | -60.44 | $5.10 | 38312 |
| 2021-11-30 | -54.95 | $5.15 | 104600 |
| 2021-11-29 | -60.44 | $5.10 | 23800 |
| 2021-11-26 | -74.73 | $4.97 | 16800 |
| 2021-11-24 | -62.64 | $5.08 | 16200 |
| 2021-11-23 | -60.44 | $5.10 | 176237 |
| 2021-11-22 | -88.57 | $4.86 | 78134 |
| 2021-11-19 | -100.00 | $4.74 | 22200 |
| 2021-11-18 | -82.30 | $4.95 | 66700 |
| 2021-11-17 | -100.00 | $4.75 | 50900 |
| 2021-11-16 | -81.65 | $5.06 | 41867 |
| 2021-11-15 | -57.80 | $5.32 | 32400 |
| 2021-11-12 | -61.47 | $5.28 | 19424 |
| 2021-11-11 | -71.34 | $5.33 | 12300 |
| 2021-11-10 | -77.84 | $5.25 | 31700 |
| 2021-11-09 | -72.38 | $5.36 | 18900 |
| 2021-11-08 | -70.72 | $5.39 | 42500 |
| 2021-11-05 | -63.54 | $5.52 | 27829 |
| 2021-11-04 | -58.24 | $5.62 | 99936 |
| 2021-11-03 | -93.96 | $4.97 | 49716 |
| 2021-11-02 | -91.76 | $5.01 | 47779 |
| 2021-11-01 | -96.15 | $4.93 | 129153 |
| 2021-10-29 | -97.74 | $4.95 | 105700 |
| 2021-10-28 | -96.97 | $5.08 | 178821 |
| 2021-10-27 | -96.61 | $5.54 | 48549 |
| 2021-10-26 | -91.41 | $5.61 | 215300 |
| 2021-10-25 | -95.00 | $5.74 | 64546 |
| 2021-10-22 | -93.10 | $5.82 | 31338 |
| 2021-10-21 | -93.91 | $5.82 | 62534 |
| 2021-10-20 | -87.83 | $5.89 | 10500 |
| 2021-10-19 | -92.17 | $5.84 | 41323 |
| 2021-10-18 | -93.91 | $5.82 | 110438 |
| 2021-10-15 | -86.67 | $5.99 | 201088 |
| 2021-10-14 | -57.38 | $6.55 | 9132 |
| 2021-10-13 | -60.66 | $6.53 | 27020 |
| 2021-10-12 | -49.18 | $6.60 | 8900 |
| 2021-10-11 | -39.34 | $6.66 | 33600 |
| 2021-10-08 | -37.70 | $6.67 | 26405 |
| 2021-10-07 | -50.82 | $6.59 | 15309 |
| 2021-10-06 | -55.74 | $6.56 | 11200 |
| 2021-10-05 | -55.74 | $6.56 | 28000 |
| 2021-10-04 | -52.46 | $6.58 | 9400 |
| 2021-10-01 | -73.77 | $6.45 | 48703 |
| 2021-09-30 | -60.66 | $6.53 | 35127 |
| 2021-09-29 | -59.02 | $6.54 | 30037 |
| 2021-09-28 | -36.07 | $6.68 | 40500 |
| 2021-09-27 | -4.92 | $6.87 | 55815 |
| 2021-09-24 | -41.67 | $6.57 | 11937 |
| 2021-09-23 | -52.08 | $6.52 | 41205 |
| 2021-09-22 | -52.46 | $6.45 | 29533 |
| 2021-09-21 | -50.67 | $6.39 | 17500 |
| 2021-09-20 | -47.50 | $6.39 | 33639 |
| 2021-09-17 | -25.93 | $6.56 | 70044 |
| 2021-09-16 | -28.57 | $6.51 | 21244 |
| 2021-09-15 | -29.67 | $6.50 | 37400 |
| 2021-09-14 | -28.57 | $6.51 | 28408 |
| 2021-09-13 | -24.18 | $6.55 | 32300 |
| 2021-09-10 | -25.27 | $6.54 | 53135 |
| 2021-09-09 | -26.37 | $6.53 | 46602 |
| 2021-09-08 | -24.18 | $6.55 | 40300 |
| 2021-09-07 | -24.18 | $6.55 | 43900 |
| 2021-09-03 | -16.48 | $6.62 | 26444 |
| 2021-09-02 | -10.99 | $6.67 | 24019 |
| 2021-09-01 | -10.99 | $6.67 | 25600 |
| 2021-08-31 | -1.05 | $6.76 | 31000 |
| 2021-08-30 | -8.08 | $6.69 | 35708 |
| 2021-08-27 | -6.90 | $6.59 | 76141 |
| 2021-08-26 | 0.00 | $6.56 | 108700 |
| 2021-08-25 | -4.55 | $6.41 | 79500 |
| 2021-08-24 | -32.26 | $6.20 | 35339 |
| 2021-08-23 | -56.45 | $6.05 | 34518 |
| 2021-08-20 | -48.39 | $6.10 | 50208 |
| 2021-08-19 | -80.65 | $5.90 | 70200 |
| 2021-08-18 | -41.27 | $6.14 | 68320 |
| 2021-08-17 | -8.57 | $6.34 | 92418 |
| 2021-08-16 | -14.47 | $6.29 | 123800 |
| 2021-08-13 | -4.35 | $6.17 | 49400 |
| 2021-08-12 | -19.12 | $6.06 | 44200 |
| 2021-08-11 | -17.65 | $6.07 | 18446 |
| 2021-08-10 | -30.88 | $5.98 | 28200 |
| 2021-08-09 | -13.24 | $6.10 | 48400 |
| 2021-08-06 | -23.53 | $6.03 | 42500 |
| 2021-08-05 | -5.88 | $6.15 | 125208 |
| 2021-08-04 | -32.81 | $5.94 | 42200 |
| 2021-08-03 | -51.56 | $5.82 | 30100 |
| 2021-08-02 | -50.77 | $5.83 | 53300 |
| 2021-07-30 | -53.66 | $5.89 | 36800 |
| 2021-07-29 | -52.81 | $5.93 | 51127 |
| 2021-07-28 | -51.69 | $5.94 | 41046 |
| 2021-07-27 | -57.43 | $5.94 | 53532 |
| 2021-07-26 | -50.50 | $6.01 | 32000 |
| 2021-07-23 | -50.94 | $6.03 | 46129 |
| 2021-07-22 | -60.38 | $5.93 | 52124 |
| 2021-07-21 | -59.43 | $5.94 | 66732 |
| 2021-07-20 | -87.74 | $5.64 | 76927 |
| 2021-07-19 | -86.79 | $5.65 | 176700 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
11.40
2026-07-16
Close Price
$14.25
Vol: 26274
Average Directional Index - Detailed Analysis
Minimum
7.45
Average
23.43
Maximum
61.35
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.40 | $14.25 | 26274 |
| 2026-07-15 | 11.20 | $14.18 | 76300 |
| 2026-07-14 | 10.71 | $14.03 | 55700 |
| 2026-07-13 | 10.21 | $14.04 | 76000 |
| 2026-07-10 | 9.48 | $14.08 | 92200 |
| 2026-07-09 | 8.59 | $13.77 | 264900 |
| 2026-07-08 | 7.60 | $14.05 | 54807 |
| 2026-07-07 | 7.45 | $14.27 | 77800 |
| 2026-07-06 | 7.66 | $14.47 | 55011 |
| 2026-07-02 | 8.06 | $14.62 | 58592 |
| 2026-07-01 | 8.47 | $14.58 | 61545 |
| 2026-06-30 | 8.36 | $14.45 | 54000 |
| 2026-06-29 | 8.40 | $14.48 | 89400 |
| 2026-06-26 | 8.43 | $14.59 | 345800 |
| 2026-06-25 | 8.42 | $14.15 | 70900 |
| 2026-06-24 | 8.42 | $14.63 | 111044 |
| 2026-06-23 | 7.93 | $14.23 | 55000 |
| 2026-06-22 | 7.96 | $14.00 | 87563 |
| 2026-06-18 | 7.99 | $13.98 | 182400 |
| 2026-06-17 | 8.19 | $13.84 | 144100 |
| 2026-06-16 | 8.40 | $13.90 | 104800 |
| 2026-06-15 | 8.70 | $13.91 | 102600 |
| 2026-06-12 | 9.07 | $14.09 | 39728 |
| 2026-06-11 | 9.20 | $14.06 | 118200 |
| 2026-06-10 | 9.55 | $14.21 | 65700 |
| 2026-06-09 | 9.61 | $14.20 | 56118 |
| 2026-06-08 | 9.87 | $14.10 | 68000 |
| 2026-06-05 | 10.27 | $13.96 | 58700 |
| 2026-06-04 | 10.64 | $13.82 | 59933 |
| 2026-06-03 | 10.51 | $13.48 | 105815 |
| 2026-06-02 | 10.37 | $14.04 | 86413 |
| 2026-06-01 | 10.77 | $13.76 | 83626 |
| 2026-05-29 | 11.12 | $13.88 | 115500 |
| 2026-05-28 | 11.68 | $14.13 | 54501 |
| 2026-05-27 | 11.89 | $14.03 | 115124 |
| 2026-05-26 | 12.27 | $13.90 | 53634 |
| 2026-05-22 | 12.69 | $13.93 | 43650 |
| 2026-05-21 | 13.33 | $13.86 | 56935 |
| 2026-05-20 | 13.94 | $13.60 | 104748 |
| 2026-05-19 | 14.30 | $13.65 | 67100 |
| 2026-05-18 | 14.69 | $13.54 | 104700 |
| 2026-05-15 | 15.05 | $13.36 | 101662 |
| 2026-05-14 | 15.32 | $13.05 | 195000 |
| 2026-05-13 | 15.61 | $13.96 | 61100 |
| 2026-05-12 | 15.56 | $14.17 | 54000 |
| 2026-05-11 | 15.31 | $14.33 | 58300 |
| 2026-05-08 | 14.10 | $14.44 | 34004 |
| 2026-05-07 | 13.08 | $14.68 | 41826 |
| 2026-05-06 | 12.00 | $14.28 | 42400 |
| 2026-05-05 | 11.34 | $14.34 | 45200 |
| 2026-05-04 | 10.64 | $14.17 | 61909 |
| 2026-05-01 | 9.90 | $14.26 | 74600 |
| 2026-04-30 | 9.38 | $13.97 | 57300 |
| 2026-04-29 | 9.19 | $13.68 | 57533 |
| 2026-04-28 | 9.34 | $14.09 | 32046 |
| 2026-04-27 | 9.42 | $13.79 | 39700 |
| 2026-04-24 | 9.83 | $13.82 | 27500 |
| 2026-04-23 | 10.18 | $13.68 | 24229 |
| 2026-04-22 | 10.56 | $13.59 | 59600 |
| 2026-04-21 | 10.85 | $13.22 | 74000 |
| 2026-04-20 | 10.67 | $13.25 | 47428 |
| 2026-04-17 | 10.56 | $13.82 | 100100 |
| 2026-04-16 | 10.98 | $13.62 | 44427 |
| 2026-04-15 | 11.37 | $13.76 | 45300 |
| 2026-04-14 | 11.78 | $13.85 | 39545 |
| 2026-04-13 | 12.27 | $13.83 | 55200 |
| 2026-04-10 | 12.62 | $14.39 | 33300 |
| 2026-04-09 | 12.19 | $14.53 | 51218 |
| 2026-04-08 | 11.73 | $14.43 | 59748 |
| 2026-04-07 | 10.79 | $14.07 | 47600 |
| 2026-04-06 | 10.42 | $14.03 | 40000 |
| 2026-04-02 | 9.88 | $14.13 | 45109 |
| 2026-04-01 | 9.58 | $14.04 | 45527 |
| 2026-03-31 | 9.23 | $14.14 | 59500 |
| 2026-03-30 | 9.06 | $13.96 | 56500 |
| 2026-03-27 | 9.01 | $13.77 | 46400 |
| 2026-03-26 | 9.36 | $13.85 | 43200 |
| 2026-03-25 | 9.42 | $13.95 | 44800 |
| 2026-03-24 | 9.63 | $13.77 | 63042 |
| 2026-03-23 | 9.84 | $14.23 | 89906 |
| 2026-03-20 | 10.05 | $13.53 | 185801 |
| 2026-03-19 | 10.48 | $13.86 | 66263 |
| 2026-03-18 | 10.45 | $13.69 | 60747 |
| 2026-03-17 | 10.52 | $14.21 | 72100 |
| 2026-03-16 | 10.93 | $14.54 | 45200 |
| 2026-03-13 | 10.89 | $14.39 | 59900 |
| 2026-03-12 | 11.41 | $14.31 | 49900 |
| 2026-03-11 | 11.97 | $14.03 | 35426 |
| 2026-03-10 | 12.42 | $14.44 | 50692 |
| 2026-03-09 | 12.55 | $14.33 | 68800 |
| 2026-03-06 | 13.01 | $14.27 | 70812 |
| 2026-03-05 | 13.26 | $14.36 | 48500 |
| 2026-03-04 | 13.73 | $14.75 | 54641 |
| 2026-03-03 | 14.40 | $14.58 | 55828 |
| 2026-03-02 | 14.80 | $14.69 | 67400 |
| 2026-02-27 | 15.41 | $14.53 | 71800 |
| 2026-02-26 | 16.21 | $14.60 | 45200 |
| 2026-02-25 | 17.06 | $14.51 | 48500 |
| 2026-02-24 | 17.83 | $14.28 | 46200 |
| 2026-02-23 | 18.20 | $14.06 | 59600 |
| 2026-02-20 | 18.32 | $14.21 | 47100 |
| 2026-02-19 | 18.57 | $14.22 | 85906 |
| 2026-02-18 | 19.06 | $14.26 | 61425 |
| 2026-02-17 | 19.66 | $14.74 | 63500 |
| 2026-02-13 | 20.53 | $14.60 | 38414 |
| 2026-02-12 | 21.46 | $14.12 | 58800 |
| 2026-02-11 | 21.72 | $13.92 | 64221 |
| 2026-02-10 | 22.00 | $14.24 | 62400 |
| 2026-02-09 | 23.02 | $14.22 | 34800 |
| 2026-02-06 | 23.60 | $14.15 | 63700 |
| 2026-02-05 | 24.24 | $13.93 | 78902 |
| 2026-02-04 | 24.48 | $14.03 | 77700 |
| 2026-02-03 | 24.77 | $13.99 | 75526 |
| 2026-02-02 | 24.67 | $13.70 | 67700 |
| 2026-01-30 | 24.68 | $13.77 | 96008 |
| 2026-01-29 | 24.52 | $13.82 | 64233 |
| 2026-01-28 | 24.41 | $13.69 | 69400 |
| 2026-01-27 | 24.29 | $14.25 | 57130 |
| 2026-01-26 | 24.77 | $14.07 | 79000 |
| 2026-01-23 | 25.19 | $13.98 | 43900 |
| 2026-01-22 | 25.66 | $14.50 | 52300 |
| 2026-01-21 | 26.97 | $14.51 | 72700 |
| 2026-01-20 | 27.97 | $14.16 | 43200 |
| 2026-01-16 | 28.98 | $14.53 | 88700 |
| 2026-01-15 | 30.42 | $14.70 | 40500 |
| 2026-01-14 | 31.84 | $14.48 | 62244 |
| 2026-01-13 | 32.89 | $14.29 | 55815 |
| 2026-01-12 | 34.25 | $14.51 | 68501 |
| 2026-01-09 | 35.68 | $14.25 | 80118 |
| 2026-01-08 | 36.47 | $14.18 | 87400 |
| 2026-01-07 | 37.23 | $14.08 | 69200 |
| 2026-01-06 | 37.41 | $13.96 | 86827 |
| 2026-01-05 | 37.59 | $14.04 | 110148 |
| 2026-01-02 | 37.79 | $13.68 | 100400 |
| 2025-12-31 | 37.07 | $13.78 | 77700 |
| 2025-12-30 | 36.45 | $13.98 | 93936 |
| 2025-12-29 | 35.90 | $13.85 | 135024 |
| 2025-12-26 | 35.04 | $13.87 | 64400 |
| 2025-12-24 | 34.02 | $13.86 | 34800 |
| 2025-12-23 | 32.97 | $13.87 | 74742 |
| 2025-12-22 | 31.90 | $14.28 | 92100 |
| 2025-12-19 | 30.99 | $14.10 | 262700 |
| 2025-12-18 | 30.03 | $14.40 | 172249 |
| 2025-12-17 | 29.07 | $13.81 | 160800 |
| 2025-12-16 | 28.07 | $14.43 | 122800 |
| 2025-12-15 | 27.28 | $14.42 | 107700 |
| 2025-12-12 | 26.32 | $14.08 | 86512 |
| 2025-12-11 | 25.66 | $14.20 | 96745 |
| 2025-12-10 | 24.95 | $13.93 | 106645 |
| 2025-12-09 | 24.20 | $14.08 | 78627 |
| 2025-12-08 | 23.40 | $13.72 | 187920 |
| 2025-12-05 | 22.43 | $14.16 | 95600 |
| 2025-12-04 | 22.19 | $14.45 | 74900 |
| 2025-12-03 | 22.19 | $14.40 | 82300 |
| 2025-12-02 | 22.20 | $14.22 | 106101 |
| 2025-12-01 | 21.86 | $14.11 | 210300 |
| 2025-11-28 | 21.50 | $14.48 | 104110 |
| 2025-11-26 | 21.68 | $14.33 | 70402 |
| 2025-11-25 | 21.67 | $14.34 | 144000 |
| 2025-11-24 | 21.70 | $14.39 | 85033 |
| 2025-11-21 | 21.66 | $14.34 | 107900 |
| 2025-11-20 | 21.40 | $14.11 | 130030 |
| 2025-11-19 | 21.19 | $14.16 | 190524 |
| 2025-11-18 | 21.03 | $14.64 | 119942 |
| 2025-11-17 | 21.25 | $14.57 | 107800 |
| 2025-11-14 | 21.52 | $14.60 | 100400 |
| 2025-11-13 | 21.55 | $14.68 | 145404 |
| 2025-11-12 | 21.79 | $14.82 | 108607 |
| 2025-11-11 | 22.07 | $14.93 | 68505 |
| 2025-11-10 | 22.37 | $14.93 | 85000 |
| 2025-11-07 | 21.49 | $14.85 | 112310 |
| 2025-11-06 | 20.28 | $14.67 | 71700 |
| 2025-11-05 | 19.22 | $15.04 | 120200 |
| 2025-11-04 | 18.24 | $14.74 | 204825 |
| 2025-11-03 | 17.07 | $14.80 | 250223 |
| 2025-10-31 | 15.84 | $15.05 | 116800 |
| 2025-10-30 | 15.64 | $14.74 | 102348 |
| 2025-10-29 | 15.49 | $14.89 | 73289 |
| 2025-10-28 | 15.38 | $15.32 | 72300 |
| 2025-10-27 | 15.61 | $15.28 | 60800 |
| 2025-10-24 | 16.08 | $15.53 | 72200 |
| 2025-10-23 | 16.90 | $15.47 | 114316 |
| 2025-10-22 | 17.57 | $15.45 | 86500 |
| 2025-10-21 | 18.34 | $15.63 | 115545 |
| 2025-10-20 | 18.96 | $15.81 | 92500 |
| 2025-10-17 | 19.67 | $15.48 | 78776 |
| 2025-10-16 | 20.61 | $15.53 | 133100 |
| 2025-10-15 | 21.15 | $16.11 | 105300 |
| 2025-10-14 | 21.50 | $15.80 | 120636 |
| 2025-10-13 | 22.30 | $15.56 | 89519 |
| 2025-10-10 | 23.39 | $15.26 | 91021 |
| 2025-10-09 | 24.56 | $15.64 | 73700 |
| 2025-10-08 | 25.61 | $15.73 | 85217 |
| 2025-10-07 | 26.70 | $15.48 | 130647 |
| 2025-10-06 | 27.84 | $15.41 | 96600 |
| 2025-10-03 | 29.28 | $15.33 | 94806 |
| 2025-10-02 | 30.63 | $15.00 | 118618 |
| 2025-10-01 | 31.45 | $14.98 | 123200 |
| 2025-09-30 | 32.52 | $14.95 | 163921 |
| 2025-09-29 | 33.52 | $15.15 | 138300 |
| 2025-09-26 | 34.70 | $15.35 | 110000 |
| 2025-09-25 | 36.11 | $15.23 | 122029 |
| 2025-09-24 | 37.60 | $15.58 | 172922 |
| 2025-09-23 | 39.17 | $15.21 | 213544 |
| 2025-09-22 | 40.85 | $16.02 | 590110 |
| 2025-09-19 | 42.61 | $14.86 | 293613 |
| 2025-09-18 | 43.28 | $15.18 | 104442 |
| 2025-09-17 | 43.97 | $14.89 | 109636 |
| 2025-09-16 | 44.35 | $14.79 | 119935 |
| 2025-09-15 | 44.48 | $14.90 | 118259 |
| 2025-09-12 | 44.70 | $15.12 | 145100 |
| 2025-09-11 | 45.04 | $15.25 | 181900 |
| 2025-09-10 | 45.40 | $14.96 | 115745 |
| 2025-09-09 | 45.18 | $14.88 | 159609 |
| 2025-09-08 | 44.95 | $14.83 | 137000 |
| 2025-09-05 | 44.71 | $15.12 | 113834 |
| 2025-09-04 | 44.51 | $15.05 | 173730 |
| 2025-09-03 | 43.94 | $14.89 | 216600 |
| 2025-09-02 | 43.35 | $15.17 | 212300 |
| 2025-08-29 | 42.86 | $15.30 | 150700 |
| 2025-08-28 | 42.31 | $15.08 | 168000 |
| 2025-08-27 | 41.73 | $15.12 | 163200 |
| 2025-08-26 | 41.14 | $15.35 | 162941 |
| 2025-08-25 | 40.41 | $15.26 | 170427 |
| 2025-08-22 | 39.68 | $15.70 | 186414 |
| 2025-08-21 | 38.96 | $15.25 | 189531 |
| 2025-08-20 | 38.19 | $15.58 | 171936 |
| 2025-08-19 | 37.47 | $15.48 | 210022 |
| 2025-08-18 | 36.68 | $15.39 | 220837 |
| 2025-08-15 | 35.85 | $15.46 | 445500 |
| 2025-08-14 | 34.97 | $15.83 | 292713 |
| 2025-08-13 | 34.18 | $16.09 | 287600 |
| 2025-08-12 | 33.36 | $16.00 | 353901 |
| 2025-08-11 | 32.48 | $16.29 | 296905 |
| 2025-08-08 | 31.71 | $16.17 | 297800 |
| 2025-08-07 | 30.64 | $16.09 | 419529 |
| 2025-08-06 | 29.60 | $19.94 | 135600 |
| 2025-08-05 | 30.24 | $20.43 | 167531 |
| 2025-08-04 | 31.07 | $20.70 | 125540 |
| 2025-08-01 | 31.98 | $20.19 | 173700 |
| 2025-07-31 | 32.48 | $20.32 | 142247 |
| 2025-07-30 | 32.96 | $20.14 | 129413 |
| 2025-07-29 | 33.52 | $20.17 | 112300 |
| 2025-07-28 | 34.21 | $20.08 | 170700 |
| 2025-07-25 | 34.76 | $19.87 | 102700 |
| 2025-07-24 | 35.34 | $20.29 | 123100 |
| 2025-07-23 | 36.17 | $20.65 | 133500 |
| 2025-07-22 | 37.16 | $20.70 | 176400 |
| 2025-07-21 | 38.24 | $21.08 | 141900 |
| 2025-07-18 | 39.38 | $20.51 | 171607 |
| 2025-07-17 | 40.25 | $20.33 | 182316 |
| 2025-07-16 | 41.17 | $21.55 | 227903 |
| 2025-07-15 | 42.55 | $21.51 | 225548 |
| 2025-07-14 | 44.07 | $22.04 | 224416 |
| 2025-07-11 | 45.79 | $21.75 | 251554 |
| 2025-07-10 | 47.68 | $22.80 | 217029 |
| 2025-07-09 | 50.09 | $23.37 | 207627 |
| 2025-07-08 | 52.64 | $23.50 | 267600 |
| 2025-07-07 | 55.17 | $24.99 | 206600 |
| 2025-07-03 | 56.78 | $25.04 | 151800 |
| 2025-07-02 | 58.66 | $24.65 | 279400 |
| 2025-07-01 | 60.27 | $26.77 | 246100 |
| 2025-06-30 | 60.80 | $26.88 | 442900 |
| 2025-06-27 | 61.35 | $27.78 | 1.5M |
| 2025-06-26 | 61.10 | $26.97 | 296941 |
| 2025-06-25 | 60.85 | $27.87 | 239012 |
| 2025-06-24 | 59.65 | $27.26 | 272974 |
| 2025-06-23 | 58.44 | $26.78 | 294628 |
| 2025-06-20 | 57.26 | $25.98 | 335600 |
| 2025-06-18 | 56.20 | $25.43 | 206059 |
| 2025-06-17 | 55.16 | $25.19 | 269101 |
| 2025-06-16 | 54.08 | $25.43 | 304300 |
| 2025-06-13 | 52.94 | $24.91 | 230437 |
| 2025-06-12 | 51.86 | $24.42 | 176816 |
| 2025-06-11 | 50.82 | $23.96 | 214800 |
| 2025-06-10 | 49.81 | $22.97 | 182934 |
| 2025-06-09 | 48.96 | $22.72 | 174300 |
| 2025-06-06 | 48.17 | $22.91 | 127343 |
| 2025-06-05 | 46.75 | $22.69 | 206500 |
| 2025-06-04 | 45.32 | $21.83 | 195052 |
| 2025-06-03 | 43.96 | $21.67 | 254570 |
| 2025-06-02 | 42.60 | $21.39 | 285213 |
| 2025-05-30 | 41.16 | $21.14 | 265700 |
| 2025-05-29 | 39.81 | $20.80 | 156243 |
| 2025-05-28 | 38.52 | $20.23 | 169700 |
| 2025-05-27 | 37.15 | $21.00 | 292700 |
| 2025-05-23 | 35.72 | $19.66 | 166700 |
| 2025-05-22 | 34.66 | $19.23 | 127400 |
| 2025-05-21 | 33.67 | $19.29 | 158100 |
| 2025-05-20 | 32.62 | $19.43 | 160700 |
| 2025-05-19 | 30.56 | $19.23 | 121612 |
| 2025-05-16 | 28.53 | $18.34 | 153888 |
| 2025-05-15 | 26.69 | $17.81 | 108602 |
| 2025-05-14 | 24.94 | $17.46 | 136444 |
| 2025-05-13 | 23.31 | $17.04 | 124400 |
| 2025-05-12 | 21.78 | $16.58 | 80737 |
| 2025-05-09 | 20.26 | $16.59 | 92000 |
| 2025-05-08 | 18.90 | $16.15 | 63203 |
| 2025-05-07 | 17.69 | $15.99 | 53914 |
| 2025-05-06 | 16.48 | $15.71 | 62300 |
| 2025-05-05 | 15.21 | $15.28 | 32100 |
| 2025-05-02 | 14.81 | $15.39 | 36230 |
| 2025-05-01 | 14.38 | $14.96 | 57000 |
| 2025-04-30 | 14.38 | $14.77 | 64400 |
| 2025-04-29 | 14.31 | $15.08 | 48815 |
| 2025-04-28 | 14.49 | $14.88 | 29300 |
| 2025-04-25 | 14.69 | $14.91 | 18517 |
| 2025-04-24 | 14.90 | $15.07 | 49725 |
| 2025-04-23 | 14.83 | $15.22 | 44400 |
| 2025-04-22 | 14.65 | $15.27 | 44200 |
| 2025-04-21 | 14.53 | $14.84 | 39441 |
| 2025-04-17 | 14.91 | $15.03 | 81732 |
| 2025-04-16 | 14.86 | $15.09 | 41800 |
| 2025-04-15 | 14.70 | $15.12 | 46300 |
| 2025-04-14 | 14.48 | $15.10 | 42106 |
| 2025-04-11 | 14.33 | $14.88 | 39443 |
| 2025-04-10 | 14.26 | $14.83 | 50403 |
| 2025-04-09 | 14.29 | $15.03 | 75432 |
| 2025-04-08 | 14.13 | $14.61 | 84700 |
| 2025-04-07 | 14.70 | $14.65 | 64400 |
| 2025-04-04 | 15.31 | $14.97 | 97413 |
| 2025-04-03 | 15.63 | $15.38 | 62400 |
| 2025-04-02 | 15.35 | $15.29 | 47000 |
| 2025-04-01 | 14.51 | $15.83 | 84330 |
| 2025-03-31 | 13.62 | $15.05 | 89300 |
| 2025-03-28 | 13.41 | $15.10 | 36100 |
| 2025-03-27 | 13.17 | $15.14 | 54091 |
| 2025-03-26 | 12.92 | $14.74 | 40843 |
| 2025-03-25 | 12.95 | $14.77 | 74900 |
| 2025-03-24 | 12.85 | $15.32 | 74800 |
| 2025-03-21 | 12.56 | $14.81 | 123139 |
| 2025-03-20 | 12.85 | $14.79 | 63000 |
| 2025-03-19 | 13.14 | $14.81 | 72304 |
| 2025-03-18 | 13.53 | $14.56 | 95700 |
| 2025-03-17 | 14.24 | $14.58 | 93000 |
| 2025-03-14 | 14.98 | $14.13 | 73600 |
| 2025-03-13 | 14.57 | $14.04 | 42900 |
| 2025-03-12 | 14.23 | $14.25 | 84128 |
| 2025-03-11 | 13.55 | $13.85 | 67925 |
| 2025-03-10 | 12.52 | $14.15 | 124444 |
| 2025-03-07 | 11.44 | $14.78 | 62600 |
| 2025-03-06 | 11.96 | $14.81 | 31600 |
| 2025-03-05 | 12.48 | $14.87 | 56300 |
| 2025-03-04 | 13.04 | $14.82 | 53800 |
| 2025-03-03 | 13.53 | $14.77 | 89200 |
| 2025-02-28 | 14.14 | $14.30 | 476300 |
| 2025-02-27 | 14.03 | $14.33 | 99300 |
| 2025-02-26 | 13.92 | $14.93 | 49361 |
| 2025-02-25 | 14.46 | $14.75 | 74700 |
| 2025-02-24 | 15.04 | $14.26 | 59111 |
| 2025-02-21 | 14.56 | $14.10 | 99831 |
| 2025-02-20 | 14.06 | $14.28 | 46700 |
| 2025-02-19 | 13.61 | $14.36 | 55223 |
| 2025-02-18 | 13.28 | $14.38 | 47936 |
| 2025-02-14 | 12.93 | $14.22 | 55800 |
| 2025-02-13 | 12.81 | $14.17 | 54313 |
| 2025-02-12 | 12.54 | $13.95 | 50235 |
| 2025-02-11 | 12.31 | $14.48 | 33000 |
| 2025-02-10 | 12.62 | $14.37 | 39500 |
| 2025-02-07 | 13.07 | $14.41 | 34426 |
| 2025-02-06 | 13.32 | $14.44 | 31800 |
| 2025-02-05 | 13.64 | $14.74 | 39231 |
| 2025-02-04 | 14.18 | $14.46 | 59401 |
| 2025-02-03 | 14.23 | $14.43 | 53800 |
| 2025-01-31 | 13.93 | $14.33 | 96816 |
| 2025-01-30 | 13.91 | $14.34 | 37617 |
| 2025-01-29 | 13.83 | $14.43 | 46413 |
| 2025-01-28 | 13.57 | $14.20 | 70649 |
| 2025-01-27 | 12.96 | $14.05 | 59800 |
| 2025-01-24 | 12.22 | $14.20 | 57600 |
| 2025-01-23 | 11.62 | $14.22 | 62300 |
| 2025-01-22 | 11.04 | $14.43 | 78700 |
| 2025-01-21 | 10.80 | $14.88 | 39100 |
| 2025-01-17 | 11.22 | $14.78 | 54804 |
| 2025-01-16 | 11.49 | $14.92 | 45442 |
| 2025-01-15 | 11.75 | $14.66 | 58800 |
| 2025-01-14 | 12.08 | $14.57 | 53311 |
| 2025-01-13 | 11.90 | $14.51 | 52000 |
| 2025-01-10 | 11.78 | $14.79 | 64300 |
| 2025-01-08 | 11.82 | $15.08 | 57014 |
| 2025-01-07 | 12.20 | $15.05 | 67926 |
| 2025-01-06 | 12.66 | $15.26 | 47200 |
| 2025-01-03 | 12.67 | $15.59 | 145019 |
| 2025-01-02 | 12.71 | $15.46 | 51438 |
| 2024-12-31 | 12.76 | $15.59 | 48509 |
| 2024-12-30 | 12.28 | $15.50 | 67800 |
| 2024-12-27 | 12.05 | $15.40 | 61100 |
| 2024-12-26 | 11.88 | $15.53 | 98200 |
| 2024-12-24 | 11.71 | $14.99 | 52844 |
| 2024-12-23 | 11.78 | $15.22 | 113800 |
| 2024-12-20 | 11.90 | $14.48 | 266108 |
| 2024-12-19 | 12.03 | $14.54 | 71833 |
| 2024-12-18 | 12.34 | $14.47 | 99200 |
| 2024-12-17 | 12.66 | $14.75 | 84928 |
| 2024-12-16 | 12.42 | $14.47 | 78838 |
| 2024-12-13 | 12.03 | $14.55 | 79626 |
| 2024-12-12 | 11.65 | $14.66 | 45300 |
| 2024-12-11 | 11.49 | $14.91 | 91000 |
| 2024-12-10 | 11.46 | $14.73 | 82624 |
| 2024-12-09 | 11.23 | $14.48 | 70522 |
| 2024-12-06 | 10.60 | $14.49 | 69709 |
| 2024-12-05 | 9.93 | $14.75 | 76130 |
| 2024-12-04 | 9.51 | $14.76 | 62125 |
| 2024-12-03 | 9.09 | $14.93 | 50917 |
| 2024-12-02 | 8.99 | $15.36 | 65112 |
| 2024-11-29 | 9.13 | $15.26 | 64900 |
| 2024-11-27 | 9.33 | $15.50 | 44947 |
| 2024-11-26 | 9.74 | $15.57 | 79146 |
| 2024-11-25 | 10.06 | $16.32 | 251600 |
| 2024-11-22 | 10.01 | $16.04 | 50233 |
| 2024-11-21 | 10.49 | $15.90 | 37400 |
| 2024-11-20 | 10.76 | $15.60 | 64300 |
| 2024-11-19 | 10.90 | $15.65 | 53000 |
| 2024-11-18 | 11.33 | $15.81 | 42300 |
| 2024-11-15 | 11.84 | $15.79 | 49300 |
| 2024-11-14 | 12.39 | $15.77 | 59900 |
| 2024-11-13 | 13.02 | $16.04 | 38900 |
| 2024-11-12 | 13.29 | $16.08 | 60000 |
| 2024-11-11 | 13.58 | $16.51 | 62300 |
| 2024-11-08 | 13.72 | $16.52 | 83931 |
| 2024-11-07 | 13.75 | $16.97 | 69445 |
| 2024-11-06 | 13.34 | $16.83 | 115313 |
| 2024-11-05 | 12.92 | $15.67 | 48300 |
| 2024-11-04 | 12.39 | $15.33 | 38403 |
| 2024-11-01 | 11.34 | $15.45 | 49800 |
| 2024-10-31 | 10.48 | $15.72 | 48933 |
| 2024-10-30 | 9.83 | $15.81 | 30400 |
| 2024-10-29 | 9.45 | $16.02 | 25813 |
| 2024-10-28 | 9.21 | $16.09 | 20700 |
| 2024-10-25 | 9.13 | $16.02 | 19856 |
| 2024-10-24 | 9.04 | $16.12 | 32973 |
| 2024-10-23 | 8.95 | $16.38 | 35500 |
| 2024-10-22 | 9.00 | $16.15 | 44330 |
| 2024-10-21 | 8.86 | $16.18 | 43900 |
| 2024-10-18 | 9.00 | $16.52 | 42713 |
| 2024-10-17 | 9.41 | $16.70 | 46900 |
| 2024-10-16 | 9.62 | $16.67 | 44600 |
| 2024-10-15 | 9.70 | $16.60 | 48124 |
| 2024-10-14 | 9.86 | $16.19 | 63134 |
| 2024-10-11 | 10.22 | $16.00 | 68900 |
| 2024-10-10 | 10.48 | $16.18 | 53646 |
| 2024-10-09 | 10.84 | $16.59 | 58607 |
| 2024-10-08 | 11.32 | $16.21 | 44936 |
| 2024-10-07 | 11.58 | $16.19 | 50737 |
| 2024-10-04 | 11.85 | $16.10 | 41635 |
| 2024-10-03 | 11.84 | $16.03 | 46635 |
| 2024-10-02 | 11.92 | $16.21 | 65200 |
| 2024-10-01 | 11.80 | $15.98 | 85205 |
| 2024-09-30 | 11.79 | $16.25 | 98000 |
| 2024-09-27 | 12.12 | $16.06 | 35139 |
| 2024-09-26 | 12.37 | $16.33 | 42035 |
| 2024-09-25 | 12.97 | $16.60 | 62640 |
| 2024-09-24 | 13.34 | $16.99 | 79000 |
| 2024-09-23 | 13.17 | $16.87 | 64123 |
| 2024-09-20 | 13.13 | $16.80 | 157328 |
| 2024-09-19 | 13.09 | $17.06 | 39714 |
| 2024-09-18 | 13.02 | $16.99 | 50800 |
| 2024-09-17 | 12.94 | $16.82 | 64800 |
| 2024-09-16 | 13.11 | $16.49 | 70030 |
| 2024-09-13 | 13.28 | $17.57 | 45921 |
| 2024-09-12 | 12.31 | $17.48 | 90939 |
| 2024-09-11 | 11.74 | $17.24 | 135404 |
| 2024-09-10 | 11.36 | $16.84 | 36131 |
| 2024-09-09 | 11.50 | $16.49 | 48807 |
| 2024-09-06 | 12.01 | $16.38 | 48615 |
| 2024-09-05 | 12.48 | $16.88 | 45127 |
| 2024-09-04 | 12.38 | $16.98 | 57200 |
| 2024-09-03 | 12.42 | $16.49 | 58015 |
| 2024-08-30 | 12.71 | $16.74 | 78900 |
| 2024-08-29 | 12.77 | $16.61 | 54600 |
| 2024-08-28 | 13.01 | $16.43 | 68763 |
| 2024-08-27 | 13.26 | $16.62 | 54728 |
| 2024-08-26 | 13.21 | $16.68 | 63000 |
| 2024-08-23 | 13.06 | $16.46 | 44734 |
| 2024-08-22 | 13.11 | $16.16 | 36400 |
| 2024-08-21 | 13.59 | $16.20 | 39021 |
| 2024-08-20 | 14.09 | $16.13 | 36228 |
| 2024-08-19 | 14.62 | $16.37 | 42220 |
| 2024-08-16 | 14.99 | $16.06 | 169431 |
| 2024-08-15 | 15.73 | $16.01 | 53700 |
| 2024-08-14 | 16.43 | $15.62 | 72800 |
| 2024-08-13 | 16.92 | $15.78 | 45100 |
| 2024-08-12 | 17.53 | $15.64 | 54332 |
| 2024-08-09 | 18.16 | $16.07 | 134837 |
| 2024-08-08 | 18.68 | $15.97 | 53900 |
| 2024-08-07 | 19.20 | $15.59 | 72122 |
| 2024-08-06 | 19.39 | $15.16 | 103133 |
| 2024-08-05 | 19.19 | $15.43 | 107504 |
| 2024-08-02 | 19.07 | $16.04 | 87200 |
| 2024-08-01 | 19.84 | $16.55 | 89539 |
| 2024-07-31 | 20.67 | $16.96 | 76500 |
| 2024-07-30 | 20.76 | $16.74 | 54200 |
| 2024-07-29 | 21.19 | $16.81 | 55721 |
| 2024-07-26 | 21.41 | $16.83 | 84600 |
| 2024-07-25 | 21.43 | $16.69 | 85300 |
| 2024-07-24 | 21.68 | $16.23 | 90200 |
| 2024-07-23 | 21.98 | $16.81 | 75000 |
| 2024-07-22 | 21.71 | $16.88 | 71525 |
| 2024-07-19 | 21.30 | $16.70 | 61711 |
| 2024-07-18 | 21.10 | $16.62 | 81747 |
| 2024-07-17 | 20.86 | $16.80 | 119337 |
| 2024-07-16 | 19.92 | $16.91 | 121491 |
| 2024-07-15 | 18.99 | $16.47 | 102500 |
| 2024-07-12 | 18.21 | $16.39 | 83634 |
| 2024-07-11 | 17.59 | $16.04 | 98408 |
| 2024-07-10 | 17.29 | $15.45 | 75244 |
| 2024-07-09 | 17.56 | $15.35 | 71600 |
| 2024-07-08 | 18.08 | $15.25 | 90021 |
| 2024-07-05 | 18.76 | $15.00 | 85200 |
| 2024-07-03 | 19.74 | $15.18 | 48304 |
| 2024-07-02 | 20.49 | $15.18 | 107824 |
| 2024-07-01 | 21.27 | $14.89 | 155539 |
| 2024-06-28 | 22.36 | $14.62 | 919549 |
| 2024-06-27 | 22.75 | $14.43 | 111106 |
| 2024-06-26 | 22.65 | $14.33 | 103700 |
| 2024-06-25 | 22.63 | $14.36 | 100800 |
| 2024-06-24 | 22.41 | $14.30 | 76700 |
| 2024-06-21 | 21.99 | $14.22 | 244040 |
| 2024-06-20 | 21.64 | $14.52 | 157100 |
| 2024-06-18 | 21.30 | $14.32 | 118335 |
| 2024-06-17 | 21.04 | $14.29 | 103400 |
| 2024-06-14 | 20.56 | $14.28 | 96421 |
| 2024-06-13 | 20.19 | $14.67 | 79614 |
| 2024-06-12 | 20.02 | $14.74 | 146202 |
| 2024-06-11 | 20.13 | $14.66 | 101100 |
| 2024-06-10 | 19.77 | $14.80 | 94406 |
| 2024-06-07 | 19.28 | $14.75 | 98600 |
| 2024-06-06 | 19.08 | $15.30 | 97000 |
| 2024-06-05 | 19.20 | $15.14 | 84648 |
| 2024-06-04 | 19.44 | $15.23 | 99600 |
| 2024-06-03 | 19.58 | $15.31 | 92104 |
| 2024-05-31 | 19.92 | $15.26 | 185800 |
| 2024-05-30 | 20.19 | $15.08 | 114419 |
| 2024-05-29 | 20.17 | $14.63 | 133221 |
| 2024-05-28 | 19.86 | $14.96 | 177200 |
| 2024-05-24 | 19.90 | $15.51 | 153800 |
| 2024-05-23 | 20.25 | $15.15 | 81114 |
| 2024-05-22 | 20.20 | $15.29 | 82800 |
| 2024-05-21 | 20.37 | $15.47 | 80900 |
| 2024-05-20 | 20.63 | $15.35 | 71700 |
| 2024-05-17 | 20.57 | $15.31 | 58000 |
| 2024-05-16 | 20.67 | $15.52 | 86442 |
| 2024-05-15 | 20.75 | $15.45 | 73600 |
| 2024-05-14 | 21.00 | $15.50 | 95300 |
| 2024-05-13 | 21.13 | $15.37 | 130339 |
| 2024-05-10 | 21.04 | $15.17 | 87134 |
| 2024-05-09 | 20.94 | $15.33 | 118100 |
| 2024-05-08 | 20.69 | $14.78 | 221234 |
| 2024-05-07 | 20.44 | $15.89 | 100400 |
| 2024-05-06 | 21.11 | $15.71 | 79416 |
| 2024-05-03 | 21.90 | $15.83 | 80100 |
| 2024-05-02 | 22.76 | $15.74 | 118400 |
| 2024-05-01 | 23.36 | $15.71 | 92841 |
| 2024-04-30 | 24.00 | $15.29 | 119948 |
| 2024-04-29 | 24.65 | $16.05 | 103336 |
| 2024-04-26 | 25.57 | $15.51 | 63000 |
| 2024-04-25 | 26.22 | $15.70 | 83826 |
| 2024-04-24 | 26.98 | $15.84 | 122924 |
| 2024-04-23 | 28.07 | $16.16 | 92208 |
| 2024-04-22 | 29.45 | $16.10 | 101200 |
| 2024-04-19 | 30.57 | $15.90 | 131800 |
| 2024-04-18 | 31.48 | $15.37 | 112500 |
| 2024-04-17 | 31.96 | $15.33 | 112207 |
| 2024-04-16 | 32.50 | $15.36 | 99300 |
| 2024-04-15 | 32.62 | $15.24 | 130507 |
| 2024-04-12 | 32.76 | $15.34 | 97708 |
| 2024-04-11 | 32.94 | $15.29 | 153914 |
| 2024-04-10 | 33.01 | $15.03 | 233220 |
| 2024-04-09 | 33.00 | $15.03 | 125644 |
| 2024-04-08 | 33.15 | $15.57 | 104405 |
| 2024-04-05 | 33.61 | $15.46 | 98927 |
| 2024-04-04 | 33.86 | $15.42 | 173215 |
| 2024-04-03 | 34.20 | $15.51 | 132119 |
| 2024-04-02 | 34.61 | $15.65 | 178700 |
| 2024-04-01 | 35.07 | $15.80 | 251704 |
| 2024-03-28 | 35.55 | $15.08 | 624967 |
| 2024-03-27 | 35.15 | $14.92 | 136872 |
| 2024-03-26 | 34.76 | $14.74 | 167240 |
| 2024-03-25 | 34.24 | $14.85 | 159241 |
| 2024-03-22 | 33.74 | $15.05 | 321800 |
| 2024-03-21 | 33.22 | $16.11 | 149100 |
| 2024-03-20 | 33.38 | $16.56 | 205900 |
| 2024-03-19 | 33.62 | $16.58 | 212804 |
| 2024-03-18 | 33.75 | $16.53 | 227100 |
| 2024-03-15 | 33.89 | $16.37 | 289400 |
| 2024-03-14 | 33.68 | $16.09 | 172600 |
| 2024-03-13 | 33.24 | $15.99 | 174246 |
| 2024-03-12 | 32.76 | $15.90 | 237800 |
| 2024-03-11 | 32.25 | $17.15 | 371299 |
| 2024-03-08 | 31.90 | $18.93 | 150200 |
| 2024-03-07 | 33.01 | $18.74 | 114530 |
| 2024-03-06 | 34.18 | $18.82 | 102549 |
| 2024-03-05 | 34.87 | $18.22 | 108800 |
| 2024-03-04 | 35.35 | $18.45 | 86419 |
| 2024-03-01 | 35.89 | $18.36 | 107900 |
| 2024-02-29 | 36.31 | $18.24 | 111000 |
| 2024-02-28 | 36.73 | $18.01 | 78700 |
| 2024-02-27 | 36.77 | $17.94 | 93300 |
| 2024-02-26 | 36.90 | $17.89 | 101122 |
| 2024-02-23 | 36.77 | $17.69 | 112044 |
| 2024-02-22 | 36.40 | $17.59 | 131346 |
| 2024-02-21 | 36.19 | $17.96 | 104813 |
| 2024-02-20 | 36.01 | $17.78 | 184900 |
| 2024-02-16 | 35.82 | $18.31 | 157919 |
| 2024-02-15 | 35.80 | $18.74 | 133632 |
| 2024-02-14 | 36.04 | $18.61 | 101718 |
| 2024-02-13 | 35.92 | $18.24 | 136348 |
| 2024-02-12 | 35.75 | $18.79 | 120400 |
| 2024-02-09 | 35.74 | $18.49 | 123700 |
| 2024-02-08 | 35.66 | $18.89 | 72038 |
| 2024-02-07 | 35.71 | $18.68 | 116200 |
| 2024-02-06 | 35.56 | $18.43 | 119428 |
| 2024-02-05 | 35.28 | $18.49 | 103400 |
| 2024-02-02 | 35.01 | $19.04 | 172429 |
| 2024-02-01 | 34.98 | $19.25 | 133422 |
| 2024-01-31 | 34.60 | $18.61 | 136521 |
| 2024-01-30 | 34.24 | $19.28 | 104100 |
| 2024-01-29 | 33.98 | $19.71 | 111210 |
| 2024-01-26 | 33.80 | $19.47 | 134300 |
| 2024-01-25 | 33.62 | $19.94 | 140100 |
| 2024-01-24 | 33.30 | $19.34 | 154607 |
| 2024-01-23 | 32.96 | $19.65 | 132239 |
| 2024-01-22 | 32.70 | $20.25 | 207041 |
| 2024-01-19 | 32.42 | $19.49 | 181500 |
| 2024-01-18 | 32.02 | $20.14 | 207152 |
| 2024-01-17 | 31.67 | $20.05 | 223724 |
| 2024-01-16 | 31.37 | $20.79 | 365931 |
| 2024-01-12 | 31.28 | $21.92 | 322582 |
| 2024-01-11 | 31.44 | $23.29 | 270600 |
| 2024-01-10 | 32.07 | $23.72 | 534631 |
| 2024-01-09 | 32.72 | $25.60 | 291290 |
| 2024-01-08 | 34.33 | $27.30 | 207251 |
| 2024-01-05 | 35.45 | $27.01 | 309667 |
| 2024-01-04 | 36.63 | $29.21 | 172045 |
| 2024-01-03 | 36.99 | $28.14 | 180109 |
| 2024-01-02 | 37.71 | $28.42 | 215700 |
| 2023-12-29 | 38.56 | $28.13 | 246400 |
| 2023-12-28 | 39.25 | $28.87 | 183313 |
| 2023-12-27 | 39.30 | $29.81 | 181233 |
| 2023-12-26 | 38.68 | $30.61 | 154325 |
| 2023-12-22 | 38.09 | $29.50 | 202709 |
| 2023-12-21 | 37.61 | $28.80 | 166502 |
| 2023-12-20 | 37.51 | $27.90 | 180966 |
| 2023-12-19 | 37.40 | $28.95 | 221000 |
| 2023-12-18 | 37.00 | $28.58 | 204937 |
| 2023-12-15 | 36.68 | $27.44 | 347700 |
| 2023-12-14 | 36.39 | $27.59 | 248900 |
| 2023-12-13 | 36.39 | $27.19 | 277532 |
| 2023-12-12 | 36.02 | $27.58 | 262690 |
| 2023-12-11 | 35.66 | $27.32 | 194805 |
| 2023-12-08 | 35.41 | $26.51 | 262449 |
| 2023-12-07 | 35.28 | $25.84 | 262517 |
| 2023-12-06 | 35.43 | $25.18 | 249385 |
| 2023-12-05 | 35.92 | $23.77 | 206326 |
| 2023-12-04 | 37.10 | $23.70 | 179724 |
| 2023-12-01 | 38.33 | $23.64 | 185224 |
| 2023-11-30 | 39.55 | $24.25 | 527818 |
| 2023-11-29 | 40.84 | $24.11 | 160300 |
| 2023-11-28 | 41.62 | $24.47 | 195753 |
| 2023-11-27 | 42.21 | $25.62 | 171100 |
| 2023-11-24 | 42.29 | $25.33 | 80000 |
| 2023-11-22 | 42.24 | $25.61 | 174108 |
| 2023-11-21 | 42.22 | $25.01 | 183411 |
| 2023-11-20 | 42.42 | $24.60 | 430005 |
| 2023-11-17 | 42.64 | $25.35 | 219300 |
| 2023-11-16 | 41.70 | $25.46 | 237300 |
| 2023-11-15 | 40.87 | $24.78 | 231252 |
| 2023-11-14 | 39.98 | $25.53 | 258700 |
| 2023-11-13 | 39.18 | $23.87 | 192102 |
| 2023-11-10 | 38.56 | $24.26 | 311555 |
| 2023-11-09 | 37.47 | $24.41 | 302451 |
| 2023-11-08 | 36.44 | $22.96 | 240600 |
| 2023-11-07 | 35.70 | $21.39 | 270803 |
| 2023-11-06 | 35.00 | $23.03 | 490600 |
| 2023-11-03 | 33.47 | $20.29 | 191534 |
| 2023-11-02 | 32.77 | $20.11 | 184430 |
| 2023-11-01 | 32.27 | $20.12 | 114990 |
| 2023-10-31 | 31.83 | $19.84 | 164626 |
| 2023-10-30 | 31.37 | $20.08 | 218122 |
| 2023-10-27 | 31.02 | $19.18 | 109500 |
| 2023-10-26 | 30.97 | $19.46 | 107228 |
| 2023-10-25 | 30.57 | $19.42 | 184741 |
| 2023-10-24 | 30.22 | $19.37 | 171900 |
| 2023-10-23 | 29.85 | $18.95 | 134733 |
| 2023-10-20 | 29.63 | $18.84 | 148832 |
| 2023-10-19 | 29.04 | $19.20 | 142200 |
| 2023-10-18 | 27.78 | $19.63 | 147697 |
| 2023-10-17 | 25.79 | $20.02 | 181735 |
| 2023-10-16 | 23.58 | $19.87 | 148500 |
| 2023-10-13 | 21.40 | $18.91 | 135102 |
| 2023-10-12 | 19.35 | $18.57 | 132500 |
| 2023-10-11 | 17.28 | $18.24 | 129400 |
| 2023-10-10 | 15.37 | $17.49 | 160618 |
| 2023-10-09 | 13.65 | $16.57 | 100422 |
| 2023-10-06 | 12.51 | $16.03 | 44700 |
| 2023-10-05 | 11.81 | $15.70 | 82300 |
| 2023-10-04 | 11.33 | $15.35 | 77600 |
| 2023-10-03 | 11.34 | $15.11 | 107300 |
| 2023-10-02 | 11.50 | $14.58 | 93000 |
| 2023-09-29 | 11.77 | $14.73 | 72445 |
| 2023-09-28 | 12.18 | $14.81 | 61019 |
| 2023-09-27 | 12.48 | $14.90 | 72010 |
| 2023-09-26 | 12.51 | $15.30 | 43600 |
| 2023-09-25 | 12.82 | $15.00 | 59500 |
| 2023-09-22 | 13.46 | $15.03 | 67624 |
| 2023-09-21 | 13.88 | $15.19 | 71100 |
| 2023-09-20 | 14.39 | $14.93 | 81414 |
| 2023-09-19 | 14.80 | $14.91 | 99200 |
| 2023-09-18 | 15.58 | $14.64 | 101726 |
| 2023-09-15 | 16.40 | $15.31 | 225440 |
| 2023-09-14 | 17.08 | $14.82 | 71400 |
| 2023-09-13 | 17.25 | $14.48 | 81300 |
| 2023-09-12 | 17.22 | $14.51 | 60038 |
| 2023-09-11 | 17.33 | $14.64 | 52900 |
| 2023-09-08 | 17.49 | $14.69 | 78308 |
| 2023-09-07 | 17.67 | $14.94 | 84166 |
| 2023-09-06 | 18.34 | $14.99 | 49140 |
| 2023-09-05 | 19.04 | $14.98 | 92233 |
| 2023-09-01 | 19.78 | $15.34 | 95500 |
| 2023-08-31 | 20.46 | $15.31 | 92305 |
| 2023-08-30 | 21.11 | $15.82 | 94300 |
| 2023-08-29 | 20.91 | $15.97 | 106648 |
| 2023-08-28 | 20.87 | $15.53 | 46717 |
| 2023-08-25 | 20.83 | $15.39 | 60200 |
| 2023-08-24 | 20.98 | $15.17 | 80529 |
| 2023-08-23 | 21.14 | $15.58 | 99607 |
| 2023-08-22 | 20.92 | $15.33 | 106300 |
| 2023-08-21 | 20.86 | $15.40 | 67100 |
| 2023-08-18 | 20.36 | $15.50 | 147745 |
| 2023-08-17 | 19.88 | $15.20 | 96237 |
| 2023-08-16 | 19.51 | $15.55 | 86102 |
| 2023-08-15 | 18.73 | $15.23 | 58200 |
| 2023-08-14 | 18.01 | $15.45 | 78807 |
| 2023-08-11 | 17.18 | $15.37 | 71400 |
| 2023-08-10 | 16.30 | $15.05 | 89800 |
| 2023-08-09 | 15.65 | $15.10 | 157600 |
| 2023-08-08 | 14.80 | $14.88 | 119300 |
| 2023-08-07 | 14.38 | $14.58 | 129200 |
| 2023-08-04 | 14.16 | $13.67 | 61337 |
| 2023-08-03 | 14.63 | $13.64 | 87627 |
| 2023-08-02 | 14.87 | $13.48 | 92202 |
| 2023-08-01 | 14.73 | $13.41 | 69341 |
| 2023-07-31 | 14.73 | $13.41 | 70300 |
| 2023-07-28 | 14.82 | $13.37 | 70815 |
| 2023-07-27 | 14.62 | $13.20 | 70400 |
| 2023-07-26 | 14.41 | $13.64 | 71700 |
| 2023-07-25 | 14.73 | $13.77 | 77700 |
| 2023-07-24 | 15.13 | $13.83 | 73449 |
| 2023-07-21 | 15.42 | $13.60 | 85249 |
| 2023-07-20 | 15.74 | $13.74 | 72206 |
| 2023-07-19 | 15.89 | $13.63 | 93939 |
| 2023-07-18 | 16.05 | $13.92 | 79080 |
| 2023-07-17 | 15.99 | $13.70 | 98718 |
| 2023-07-14 | 15.76 | $13.36 | 102300 |
| 2023-07-13 | 14.96 | $13.28 | 93920 |
| 2023-07-12 | 14.32 | $13.29 | 96914 |
| 2023-07-11 | 13.68 | $13.20 | 175702 |
| 2023-07-10 | 13.01 | $13.56 | 126018 |
| 2023-07-07 | 12.63 | $13.57 | 197800 |
| 2023-07-06 | 12.33 | $13.49 | 121800 |
| 2023-07-05 | 11.99 | $13.87 | 131725 |
| 2023-07-03 | 11.96 | $14.02 | 96000 |
| 2023-06-30 | 12.01 | $14.14 | 354969 |
| 2023-06-29 | 12.32 | $14.03 | 114326 |
| 2023-06-28 | 12.28 | $13.78 | 145821 |
| 2023-06-27 | 11.93 | $13.59 | 128743 |
| 2023-06-26 | 11.50 | $13.37 | 190226 |
| 2023-06-23 | 11.03 | $13.15 | 2.8M |
| 2023-06-22 | 10.53 | $14.23 | 131700 |
| 2023-06-21 | 10.97 | $14.33 | 126424 |
| 2023-06-20 | 11.37 | $14.09 | 160100 |
| 2023-06-16 | 11.73 | $13.85 | 204100 |
| 2023-06-15 | 11.72 | $14.02 | 97600 |
| 2023-06-14 | 11.77 | $14.07 | 92619 |
| 2023-06-13 | 12.00 | $14.03 | 105200 |
| 2023-06-12 | 12.35 | $14.06 | 101800 |
| 2023-06-09 | 12.71 | $14.20 | 84620 |
| 2023-06-08 | 13.11 | $14.25 | 114866 |
| 2023-06-07 | 13.54 | $14.21 | 140400 |
| 2023-06-06 | 13.98 | $13.99 | 145400 |
| 2023-06-05 | 14.20 | $13.49 | 166703 |
| 2023-06-02 | 14.48 | $14.20 | 147715 |
| 2023-06-01 | 15.15 | $14.24 | 151326 |
| 2023-05-31 | 15.86 | $14.09 | 147110 |
| 2023-05-30 | 16.46 | $14.17 | 118000 |
| 2023-05-26 | 17.28 | $15.59 | 188212 |
| 2023-05-25 | 17.37 | $14.94 | 118500 |
| 2023-05-24 | 17.77 | $15.08 | 127123 |
| 2023-05-23 | 18.17 | $14.97 | 110251 |
| 2023-05-22 | 18.59 | $14.65 | 219333 |
| 2023-05-19 | 19.04 | $15.55 | 255600 |
| 2023-05-18 | 19.05 | $15.12 | 108719 |
| 2023-05-17 | 19.51 | $15.14 | 153000 |
| 2023-05-16 | 20.00 | $15.53 | 139400 |
| 2023-05-15 | 20.04 | $16.16 | 124543 |
| 2023-05-12 | 20.53 | $15.89 | 127800 |
| 2023-05-11 | 21.19 | $15.38 | 168600 |
| 2023-05-10 | 22.26 | $14.36 | 108495 |
| 2023-05-09 | 22.56 | $14.17 | 99041 |
| 2023-05-08 | 22.74 | $14.11 | 207200 |
| 2023-05-05 | 22.93 | $15.34 | 91800 |
| 2023-05-04 | 23.91 | $14.52 | 111800 |
| 2023-05-03 | 25.16 | $15.28 | 115646 |
| 2023-05-02 | 25.93 | $15.56 | 91400 |
| 2023-05-01 | 26.13 | $15.87 | 97700 |
| 2023-04-28 | 26.25 | $15.57 | 74912 |
| 2023-04-27 | 26.54 | $15.41 | 78747 |
| 2023-04-26 | 26.86 | $15.54 | 84936 |
| 2023-04-25 | 27.36 | $15.38 | 94322 |
| 2023-04-24 | 27.57 | $15.91 | 113000 |
| 2023-04-21 | 27.68 | $15.75 | 75200 |
| 2023-04-20 | 27.54 | $15.78 | 56400 |
| 2023-04-19 | 27.43 | $15.83 | 66514 |
| 2023-04-18 | 27.16 | $15.77 | 79700 |
| 2023-04-17 | 26.88 | $16.00 | 105830 |
| 2023-04-14 | 26.37 | $16.08 | 98015 |
| 2023-04-13 | 25.94 | $15.65 | 128120 |
| 2023-04-12 | 25.50 | $16.23 | 153963 |
| 2023-04-11 | 24.69 | $15.80 | 204646 |
| 2023-04-10 | 24.08 | $15.55 | 240311 |
| 2023-04-06 | 23.49 | $14.55 | 87600 |
| 2023-04-05 | 23.45 | $14.10 | 140423 |
| 2023-04-04 | 23.45 | $14.40 | 139214 |
| 2023-04-03 | 22.81 | $14.31 | 157179 |
| 2023-03-31 | 22.36 | $13.82 | 101000 |
| 2023-03-30 | 22.28 | $13.63 | 84648 |
| 2023-03-29 | 22.19 | $13.40 | 143017 |
| 2023-03-28 | 22.10 | $13.20 | 178800 |
| 2023-03-27 | 22.43 | $12.85 | 249900 |
| 2023-03-24 | 22.90 | $11.65 | 222925 |
| 2023-03-23 | 23.70 | $10.86 | 62003 |
| 2023-03-22 | 23.72 | $10.76 | 80000 |
| 2023-03-21 | 23.74 | $10.83 | 155800 |
| 2023-03-20 | 23.77 | $10.96 | 93400 |
| 2023-03-17 | 23.87 | $10.65 | 118538 |
| 2023-03-16 | 23.41 | $10.66 | 102314 |
| 2023-03-15 | 22.92 | $10.04 | 138000 |
| 2023-03-14 | 21.72 | $9.64 | 291001 |
| 2023-03-13 | 20.46 | $8.96 | 425100 |
| 2023-03-10 | 19.13 | $11.67 | 81700 |
| 2023-03-09 | 19.75 | $11.82 | 87417 |
| 2023-03-08 | 20.26 | $11.61 | 54800 |
| 2023-03-07 | 21.25 | $11.71 | 38000 |
| 2023-03-06 | 22.34 | $11.57 | 78200 |
| 2023-03-03 | 23.48 | $11.87 | 39805 |
| 2023-03-02 | 24.19 | $11.98 | 64403 |
| 2023-03-01 | 24.94 | $11.74 | 83800 |
| 2023-02-28 | 26.06 | $11.42 | 54532 |
| 2023-02-27 | 27.08 | $11.75 | 51600 |
| 2023-02-24 | 27.84 | $11.84 | 55340 |
| 2023-02-23 | 28.31 | $12.01 | 58700 |
| 2023-02-22 | 28.67 | $11.87 | 83027 |
| 2023-02-21 | 29.05 | $12.43 | 65900 |
| 2023-02-17 | 28.23 | $12.58 | 32206 |
| 2023-02-16 | 27.07 | $12.66 | 32600 |
| 2023-02-15 | 25.86 | $12.66 | 50900 |
| 2023-02-14 | 24.56 | $12.70 | 40136 |
| 2023-02-13 | 23.22 | $12.76 | 168177 |
| 2023-02-10 | 21.68 | $12.92 | 218640 |
| 2023-02-09 | 20.18 | $12.70 | 84651 |
| 2023-02-08 | 18.70 | $12.45 | 50100 |
| 2023-02-07 | 17.36 | $12.32 | 81806 |
| 2023-02-06 | 15.87 | $12.25 | 204012 |
| 2023-02-03 | 14.31 | $11.43 | 105500 |
| 2023-02-02 | 14.00 | $11.38 | 62848 |
| 2023-02-01 | 13.43 | $11.29 | 121300 |
| 2023-01-31 | 12.83 | $10.95 | 120100 |
| 2023-01-30 | 13.11 | $10.38 | 73628 |
| 2023-01-27 | 13.71 | $10.43 | 101806 |
| 2023-01-26 | 13.99 | $10.24 | 59625 |
| 2023-01-25 | 14.28 | $10.38 | 109300 |
| 2023-01-24 | 14.86 | $10.42 | 30902 |
| 2023-01-23 | 15.36 | $10.35 | 42000 |
| 2023-01-20 | 15.89 | $10.38 | 82500 |
| 2023-01-19 | 16.44 | $10.06 | 72300 |
| 2023-01-18 | 17.03 | $10.25 | 98500 |
| 2023-01-17 | 17.84 | $10.80 | 101600 |
| 2023-01-13 | 17.94 | $10.92 | 50204 |
| 2023-01-12 | 17.58 | $10.83 | 52947 |
| 2023-01-11 | 17.22 | $10.77 | 62900 |
| 2023-01-10 | 16.87 | $10.91 | 63459 |
| 2023-01-09 | 16.50 | $10.61 | 51134 |
| 2023-01-06 | 16.45 | $10.32 | 57200 |
| 2023-01-05 | 16.81 | $10.07 | 51845 |
| 2023-01-04 | 17.50 | $10.18 | 105933 |
| 2023-01-03 | 18.22 | $9.94 | 131018 |
| 2022-12-30 | 18.87 | $10.34 | 86300 |
| 2022-12-29 | 19.04 | $10.88 | 66761 |
| 2022-12-28 | 18.06 | $10.78 | 60503 |
| 2022-12-27 | 17.18 | $10.67 | 94636 |
| 2022-12-23 | 16.28 | $10.66 | 62346 |
| 2022-12-22 | 15.42 | $10.32 | 69541 |
| 2022-12-21 | 14.70 | $10.30 | 134700 |
| 2022-12-20 | 14.26 | $10.02 | 293144 |
| 2022-12-19 | 13.79 | $10.00 | 241300 |
| 2022-12-16 | 13.30 | $10.29 | 263727 |
| 2022-12-15 | 13.16 | $9.97 | 267587 |
| 2022-12-14 | 13.02 | $10.03 | 282707 |
| 2022-12-13 | 12.88 | $10.14 | 243594 |
| 2022-12-12 | 13.42 | $10.38 | 77034 |
| 2022-12-09 | 13.27 | $10.35 | 42900 |
| 2022-12-08 | 13.11 | $10.56 | 45000 |
| 2022-12-07 | 12.56 | $10.52 | 91618 |
| 2022-12-06 | 12.12 | $10.29 | 42140 |
| 2022-12-05 | 11.84 | $10.30 | 69800 |
| 2022-12-02 | 11.54 | $10.02 | 68637 |
| 2022-12-01 | 11.65 | $9.88 | 47127 |
| 2022-11-30 | 12.03 | $9.97 | 73500 |
| 2022-11-29 | 12.22 | $9.73 | 34100 |
| 2022-11-28 | 12.57 | $9.79 | 64568 |
| 2022-11-25 | 12.95 | $9.79 | 9316 |
| 2022-11-23 | 13.56 | $9.74 | 42900 |
| 2022-11-22 | 14.21 | $9.79 | 46400 |
| 2022-11-21 | 14.93 | $9.66 | 71300 |
| 2022-11-18 | 15.67 | $9.90 | 158804 |
| 2022-11-17 | 16.46 | $9.65 | 103212 |
| 2022-11-16 | 16.87 | $9.29 | 54416 |
| 2022-11-15 | 16.80 | $8.96 | 90512 |
| 2022-11-14 | 16.51 | $9.13 | 284844 |
| 2022-11-11 | 16.01 | $8.78 | 86500 |
| 2022-11-10 | 16.11 | $9.36 | 109800 |
| 2022-11-09 | 16.82 | $9.47 | 30713 |
| 2022-11-08 | 17.66 | $9.55 | 55200 |
| 2022-11-07 | 18.36 | $9.69 | 137522 |
| 2022-11-04 | 19.09 | $10.80 | 101500 |
| 2022-11-03 | 17.85 | $10.55 | 91941 |
| 2022-11-02 | 16.54 | $10.58 | 127227 |
| 2022-11-01 | 15.27 | $10.40 | 48900 |
| 2022-10-31 | 14.25 | $9.77 | 55346 |
| 2022-10-28 | 13.90 | $9.63 | 29311 |
| 2022-10-27 | 13.96 | $9.22 | 40500 |
| 2022-10-26 | 14.14 | $9.50 | 133600 |
| 2022-10-25 | 14.34 | $9.15 | 37039 |
| 2022-10-24 | 14.69 | $8.99 | 43000 |
| 2022-10-21 | 14.90 | $8.97 | 29748 |
| 2022-10-20 | 15.08 | $8.88 | 33500 |
| 2022-10-19 | 15.10 | $8.89 | 34801 |
| 2022-10-18 | 15.23 | $9.08 | 35649 |
| 2022-10-17 | 15.45 | $8.89 | 29819 |
| 2022-10-14 | 15.68 | $8.95 | 48445 |
| 2022-10-13 | 15.85 | $9.23 | 44200 |
| 2022-10-12 | 16.09 | $8.96 | 42808 |
| 2022-10-11 | 16.50 | $9.56 | 70732 |
| 2022-10-10 | 16.92 | $9.06 | 64340 |
| 2022-10-07 | 16.91 | $8.92 | 29016 |
| 2022-10-06 | 16.08 | $8.77 | 121300 |
| 2022-10-05 | 15.14 | $8.98 | 70837 |
| 2022-10-04 | 14.49 | $9.35 | 51906 |
| 2022-10-03 | 14.44 | $9.32 | 67842 |
| 2022-09-30 | 14.36 | $9.35 | 41100 |
| 2022-09-29 | 14.37 | $9.40 | 32701 |
| 2022-09-28 | 14.40 | $9.49 | 43647 |
| 2022-09-27 | 14.43 | $9.31 | 51031 |
| 2022-09-26 | 14.34 | $9.25 | 47064 |
| 2022-09-23 | 14.24 | $9.36 | 78900 |
| 2022-09-22 | 13.91 | $9.34 | 46136 |
| 2022-09-21 | 13.51 | $9.37 | 50300 |
| 2022-09-20 | 13.30 | $9.76 | 39900 |
| 2022-09-19 | 13.20 | $9.64 | 78500 |
| 2022-09-16 | 12.85 | $9.57 | 83439 |
| 2022-09-15 | 12.91 | $9.58 | 67468 |
| 2022-09-14 | 13.00 | $9.76 | 36200 |
| 2022-09-13 | 13.34 | $9.70 | 51831 |
| 2022-09-12 | 13.72 | $9.78 | 69540 |
| 2022-09-09 | 14.13 | $9.50 | 56700 |
| 2022-09-08 | 14.15 | $9.57 | 61800 |
| 2022-09-07 | 14.30 | $9.55 | 83300 |
| 2022-09-06 | 14.36 | $9.39 | 151300 |
| 2022-09-02 | 14.40 | $9.73 | 57100 |
| 2022-09-01 | 14.81 | $9.70 | 133146 |
| 2022-08-31 | 15.29 | $10.44 | 88286 |
| 2022-08-30 | 15.98 | $10.24 | 66100 |
| 2022-08-29 | 16.50 | $10.76 | 97800 |
| 2022-08-26 | 16.80 | $10.60 | 108105 |
| 2022-08-25 | 17.23 | $10.89 | 88600 |
| 2022-08-24 | 17.56 | $10.91 | 98900 |
| 2022-08-23 | 17.84 | $10.85 | 86100 |
| 2022-08-22 | 18.20 | $10.45 | 209100 |
| 2022-08-19 | 18.81 | $10.72 | 100462 |
| 2022-08-18 | 18.32 | $11.27 | 134512 |
| 2022-08-17 | 17.81 | $10.71 | 97557 |
| 2022-08-16 | 17.65 | $10.70 | 132000 |
| 2022-08-15 | 17.36 | $10.64 | 198416 |
| 2022-08-12 | 17.10 | $10.19 | 73600 |
| 2022-08-11 | 17.38 | $10.04 | 68746 |
| 2022-08-10 | 17.69 | $9.95 | 94500 |
| 2022-08-09 | 18.01 | $10.17 | 149232 |
| 2022-08-08 | 18.35 | $9.90 | 176884 |
| 2022-08-05 | 18.84 | $9.00 | 103000 |
| 2022-08-04 | 19.17 | $8.72 | 206512 |
| 2022-08-03 | 19.52 | $9.76 | 191244 |
| 2022-08-02 | 19.98 | $10.29 | 92000 |
| 2022-08-01 | 19.62 | $10.11 | 183426 |
| 2022-07-29 | 19.43 | $9.63 | 70700 |
| 2022-07-28 | 19.76 | $9.29 | 53400 |
| 2022-07-27 | 20.52 | $9.30 | 63500 |
| 2022-07-26 | 21.32 | $8.92 | 50137 |
| 2022-07-25 | 22.39 | $9.15 | 61300 |
| 2022-07-22 | 23.32 | $9.34 | 38501 |
| 2022-07-21 | 24.12 | $9.52 | 84214 |
| 2022-07-20 | 25.03 | $9.30 | 32811 |
| 2022-07-19 | 26.24 | $9.19 | 58717 |
| 2022-07-18 | 27.38 | $9.14 | 212412 |
| 2022-07-15 | 28.78 | $8.99 | 43980 |
| 2022-07-14 | 28.91 | $9.12 | 38300 |
| 2022-07-13 | 29.06 | $9.02 | 51946 |
| 2022-07-12 | 29.17 | $8.92 | 89500 |
| 2022-07-11 | 29.46 | $8.92 | 51927 |
| 2022-07-08 | 29.81 | $8.75 | 98703 |
| 2022-07-07 | 30.18 | $9.54 | 136600 |
| 2022-07-06 | 29.82 | $9.06 | 119813 |
| 2022-07-05 | 29.83 | $8.59 | 61032 |
| 2022-07-01 | 30.10 | $8.81 | 78619 |
| 2022-06-30 | 29.65 | $9.16 | 76200 |
| 2022-06-29 | 29.22 | $8.80 | 58242 |
| 2022-06-28 | 29.03 | $8.83 | 142700 |
| 2022-06-27 | 28.56 | $8.94 | 133348 |
| 2022-06-24 | 28.35 | $8.34 | 56700 |
| 2022-06-23 | 28.66 | $8.05 | 92910 |
| 2022-06-22 | 28.93 | $8.40 | 55700 |
| 2022-06-21 | 29.41 | $8.40 | 57222 |
| 2022-06-17 | 30.01 | $7.86 | 121500 |
| 2022-06-16 | 31.38 | $7.84 | 39419 |
| 2022-06-15 | 32.38 | $8.02 | 51700 |
| 2022-06-14 | 33.21 | $7.87 | 153312 |
| 2022-06-13 | 34.08 | $7.94 | 55855 |
| 2022-06-10 | 34.99 | $7.81 | 73021 |
| 2022-06-09 | 35.96 | $8.49 | 57100 |
| 2022-06-08 | 35.51 | $8.79 | 55446 |
| 2022-06-07 | 34.30 | $8.82 | 141435 |
| 2022-06-06 | 32.84 | $8.62 | 94200 |
| 2022-06-03 | 31.44 | $8.39 | 70103 |
| 2022-06-02 | 30.19 | $8.16 | 69214 |
| 2022-06-01 | 29.08 | $7.98 | 75000 |
| 2022-05-31 | 27.91 | $8.23 | 87600 |
| 2022-05-27 | 26.53 | $7.96 | 69600 |
| 2022-05-26 | 25.35 | $7.46 | 71225 |
| 2022-05-25 | 24.63 | $7.30 | 64305 |
| 2022-05-24 | 24.11 | $7.28 | 65411 |
| 2022-05-23 | 23.56 | $7.30 | 54400 |
| 2022-05-20 | 22.75 | $7.20 | 41600 |
| 2022-05-19 | 22.10 | $7.20 | 73432 |
| 2022-05-18 | 21.43 | $7.45 | 88800 |
| 2022-05-17 | 20.26 | $7.45 | 81822 |
| 2022-05-16 | 19.10 | $7.49 | 311627 |
| 2022-05-13 | 17.59 | $7.48 | 677808 |
| 2022-05-12 | 16.11 | $6.72 | 83200 |
| 2022-05-11 | 15.75 | $6.48 | 77200 |
| 2022-05-10 | 15.88 | $6.28 | 42400 |
| 2022-05-09 | 16.26 | $6.28 | 113500 |
| 2022-05-06 | 16.68 | $6.35 | 32231 |
| 2022-05-05 | 17.33 | $6.47 | 29600 |
| 2022-05-04 | 18.23 | $6.53 | 50300 |
| 2022-05-03 | 18.99 | $6.40 | 23400 |
| 2022-05-02 | 19.51 | $6.30 | 49400 |
| 2022-04-29 | 20.05 | $6.49 | 23800 |
| 2022-04-28 | 21.10 | $6.61 | 40500 |
| 2022-04-27 | 21.94 | $6.55 | 17400 |
| 2022-04-26 | 22.82 | $6.76 | 43242 |
| 2022-04-25 | 23.22 | $6.74 | 43900 |
| 2022-04-22 | 23.67 | $6.86 | 38700 |
| 2022-04-21 | 23.82 | $6.95 | 72900 |
| 2022-04-20 | 23.85 | $6.99 | 34800 |
| 2022-04-19 | 24.36 | $6.54 | 13525 |
| 2022-04-18 | 25.18 | $6.50 | 25119 |
| 2022-04-14 | 25.94 | $6.52 | 16200 |
| 2022-04-13 | 26.99 | $6.60 | 13000 |
| 2022-04-12 | 27.73 | $6.69 | 16400 |
| 2022-04-11 | 28.20 | $6.66 | 30300 |
| 2022-04-08 | 28.70 | $6.74 | 19205 |
| 2022-04-07 | 28.88 | $6.78 | 28700 |
| 2022-04-06 | 29.02 | $6.81 | 36016 |
| 2022-04-05 | 29.17 | $6.77 | 12642 |
| 2022-04-04 | 29.44 | $6.69 | 20139 |
| 2022-04-01 | 29.78 | $6.75 | 20114 |
| 2022-03-31 | 30.03 | $6.75 | 15000 |
| 2022-03-30 | 30.18 | $6.79 | 13300 |
| 2022-03-29 | 30.37 | $6.82 | 17900 |
| 2022-03-28 | 30.07 | $6.96 | 16618 |
| 2022-03-25 | 29.63 | $6.94 | 22000 |
| 2022-03-24 | 29.21 | $6.75 | 31729 |
| 2022-03-23 | 29.06 | $6.67 | 9245 |
| 2022-03-22 | 28.68 | $6.69 | 18700 |
| 2022-03-21 | 28.29 | $6.54 | 18700 |
| 2022-03-18 | 28.07 | $6.60 | 22400 |
| 2022-03-17 | 27.64 | $6.72 | 33700 |
| 2022-03-16 | 27.05 | $6.70 | 19197 |
| 2022-03-15 | 26.33 | $6.87 | 39900 |
| 2022-03-14 | 25.48 | $6.67 | 37700 |
| 2022-03-11 | 24.88 | $6.66 | 26000 |
| 2022-03-10 | 24.11 | $6.88 | 153238 |
| 2022-03-09 | 23.33 | $6.08 | 34500 |
| 2022-03-08 | 23.81 | $6.16 | 36200 |
| 2022-03-07 | 23.90 | $6.01 | 39337 |
| 2022-03-04 | 24.23 | $6.04 | 13809 |
| 2022-03-03 | 24.75 | $6.04 | 5529 |
| 2022-03-02 | 25.39 | $5.93 | 30819 |
| 2022-03-01 | 26.07 | $5.91 | 20800 |
| 2022-02-28 | 25.96 | $6.16 | 24028 |
| 2022-02-25 | 25.91 | $6.01 | 10700 |
| 2022-02-24 | 26.27 | $5.93 | 19800 |
| 2022-02-23 | 26.57 | $6.12 | 12836 |
| 2022-02-22 | 26.13 | $6.04 | 46835 |
| 2022-02-18 | 25.93 | $6.03 | 34345 |
| 2022-02-17 | 25.31 | $6.10 | 19744 |
| 2022-02-16 | 24.53 | $6.21 | 11105 |
| 2022-02-15 | 23.25 | $6.22 | 24600 |
| 2022-02-14 | 21.93 | $6.06 | 23718 |
| 2022-02-11 | 20.72 | $6.18 | 33800 |
| 2022-02-10 | 19.45 | $6.15 | 39300 |
| 2022-02-09 | 18.14 | $6.00 | 119240 |
| 2022-02-08 | 17.16 | $5.29 | 30735 |
| 2022-02-07 | 17.82 | $5.12 | 27600 |
| 2022-02-04 | 17.72 | $5.01 | 10517 |
| 2022-02-03 | 17.12 | $5.07 | 25200 |
| 2022-02-02 | 16.49 | $5.09 | 31004 |
| 2022-02-01 | 15.83 | $5.06 | 10114 |
| 2022-01-31 | 15.13 | $5.03 | 21700 |
| 2022-01-28 | 14.52 | $5.02 | 14831 |
| 2022-01-27 | 13.72 | $5.01 | 16339 |
| 2022-01-26 | 12.88 | $5.01 | 24612 |
| 2022-01-25 | 12.50 | $5.00 | 25332 |
| 2022-01-24 | 12.10 | $5.06 | 30521 |
| 2022-01-21 | 11.84 | $5.16 | 48800 |
| 2022-01-20 | 11.87 | $5.28 | 12315 |
| 2022-01-19 | 12.48 | $5.34 | 59000 |
| 2022-01-18 | 13.12 | $5.35 | 22316 |
| 2022-01-14 | 13.75 | $5.31 | 14406 |
| 2022-01-13 | 14.18 | $5.40 | 27700 |
| 2022-01-12 | 14.58 | $5.35 | 11519 |
| 2022-01-11 | 15.12 | $5.34 | 21643 |
| 2022-01-10 | 15.74 | $5.40 | 37906 |
| 2022-01-07 | 16.40 | $5.38 | 7500 |
| 2022-01-06 | 16.93 | $5.42 | 37436 |
| 2022-01-05 | 17.45 | $5.54 | 16414 |
| 2022-01-04 | 17.57 | $5.53 | 7800 |
| 2022-01-03 | 17.45 | $5.63 | 14800 |
| 2021-12-31 | 17.32 | $5.57 | 18300 |
| 2021-12-30 | 17.30 | $5.53 | 45638 |
| 2021-12-29 | 17.40 | $5.34 | 84400 |
| 2021-12-28 | 17.89 | $5.41 | 17308 |
| 2021-12-27 | 18.40 | $5.27 | 138200 |
| 2021-12-23 | 19.32 | $5.37 | 16200 |
| 2021-12-22 | 19.99 | $5.36 | 29300 |
| 2021-12-21 | 20.69 | $5.53 | 81939 |
| 2021-12-20 | 21.29 | $5.59 | 52702 |
| 2021-12-17 | 21.65 | $5.72 | 70845 |
| 2021-12-16 | 22.05 | $5.40 | 277900 |
| 2021-12-15 | 22.99 | $5.20 | 128309 |
| 2021-12-14 | 23.84 | $5.19 | 411618 |
| 2021-12-13 | 24.74 | $5.23 | 48800 |
| 2021-12-10 | 25.65 | $5.23 | 35700 |
| 2021-12-09 | 26.99 | $5.50 | 39500 |
| 2021-12-08 | 27.60 | $5.52 | 57227 |
| 2021-12-07 | 28.37 | $5.51 | 133426 |
| 2021-12-06 | 29.18 | $5.20 | 57324 |
| 2021-12-03 | 30.13 | $5.15 | 20824 |
| 2021-12-02 | 30.89 | $5.13 | 28100 |
| 2021-12-01 | 31.45 | $5.10 | 38312 |
| 2021-11-30 | 32.15 | $5.15 | 104600 |
| 2021-11-29 | 32.70 | $5.10 | 23800 |
| 2021-11-26 | 33.17 | $4.97 | 16800 |
| 2021-11-24 | 33.63 | $5.08 | 16200 |
| 2021-11-23 | 34.12 | $5.10 | 176237 |
| 2021-11-22 | 34.57 | $4.86 | 78134 |
| 2021-11-19 | 34.29 | $4.74 | 22200 |
| 2021-11-18 | 33.99 | $4.95 | 66700 |
| 2021-11-17 | 33.77 | $4.75 | 50900 |
| 2021-11-16 | 33.53 | $5.06 | 41867 |
| 2021-11-15 | 33.79 | $5.32 | 32400 |
| 2021-11-12 | 34.49 | $5.28 | 19424 |
| 2021-11-11 | 34.92 | $5.33 | 12300 |
| 2021-11-10 | 35.37 | $5.25 | 31700 |
| 2021-11-09 | 35.84 | $5.36 | 18900 |
| 2021-11-08 | 36.58 | $5.39 | 42500 |
| 2021-11-05 | 37.36 | $5.52 | 27829 |
| 2021-11-04 | 38.53 | $5.62 | 99936 |
| 2021-11-03 | 39.76 | $4.97 | 49716 |
| 2021-11-02 | 38.90 | $5.01 | 47779 |
| 2021-11-01 | 37.94 | $4.93 | 129153 |
| 2021-10-29 | 36.93 | $4.95 | 105700 |
| 2021-10-28 | 35.92 | $5.08 | 178821 |
| 2021-10-27 | 35.00 | $5.54 | 48549 |
| 2021-10-26 | 34.79 | $5.61 | 215300 |
| 2021-10-25 | 34.57 | $5.74 | 64546 |
| 2021-10-22 | 34.70 | $5.82 | 31338 |
| 2021-10-21 | 34.98 | $5.82 | 62534 |
| 2021-10-20 | 35.37 | $5.89 | 10500 |
| 2021-10-19 | 35.94 | $5.84 | 41323 |
| 2021-10-18 | 36.30 | $5.82 | 110438 |
| 2021-10-15 | 36.68 | $5.99 | 201088 |
| 2021-10-14 | 37.29 | $6.55 | 9132 |
| 2021-10-13 | 38.41 | $6.53 | 27020 |
| 2021-10-12 | 39.58 | $6.60 | 8900 |
| 2021-10-11 | 40.42 | $6.66 | 33600 |
| 2021-10-08 | 41.30 | $6.67 | 26405 |
| 2021-10-07 | 41.77 | $6.59 | 15309 |
| 2021-10-06 | 42.11 | $6.56 | 11200 |
| 2021-10-05 | 42.65 | $6.56 | 28000 |
| 2021-10-04 | 43.21 | $6.58 | 9400 |
| 2021-10-01 | 43.80 | $6.45 | 48703 |
| 2021-09-30 | 44.63 | $6.53 | 35127 |
| 2021-09-29 | 45.07 | $6.54 | 30037 |
| 2021-09-28 | 45.34 | $6.68 | 40500 |
| 2021-09-27 | 45.28 | $6.87 | 55815 |
| 2021-09-24 | 45.22 | $6.57 | 11937 |
| 2021-09-23 | 45.80 | $6.52 | 41205 |
| 2021-09-22 | 46.42 | $6.45 | 29533 |
| 2021-09-21 | 47.22 | $6.39 | 17500 |
| 2021-09-20 | 48.24 | $6.39 | 33639 |
| 2021-09-17 | 49.31 | $6.56 | 70044 |
| 2021-09-16 | 49.84 | $6.51 | 21244 |
| 2021-09-15 | 50.24 | $6.50 | 37400 |
| 2021-09-14 | 50.70 | $6.51 | 28408 |
| 2021-09-13 | 51.10 | $6.55 | 32300 |
| 2021-09-10 | 51.23 | $6.54 | 53135 |
| 2021-09-09 | 51.41 | $6.53 | 46602 |
| 2021-09-08 | 51.60 | $6.55 | 40300 |
| 2021-09-07 | 51.80 | $6.55 | 43900 |
| 2021-09-03 | 52.01 | $6.62 | 26444 |
| 2021-09-02 | 52.07 | $6.67 | 24019 |
| 2021-09-01 | 51.91 | $6.67 | 25600 |
| 2021-08-31 | 51.60 | $6.76 | 31000 |
| 2021-08-30 | 51.27 | $6.69 | 35708 |
| 2021-08-27 | 50.92 | $6.59 | 76141 |
| 2021-08-26 | 50.66 | $6.56 | 108700 |
| 2021-08-25 | 50.47 | $6.41 | 79500 |
| 2021-08-24 | 50.39 | $6.20 | 35339 |
| 2021-08-23 | 50.54 | $6.05 | 34518 |
| 2021-08-20 | 50.74 | $6.10 | 50208 |
| 2021-08-19 | 50.99 | $5.90 | 70200 |
| 2021-08-18 | 51.26 | $6.14 | 68320 |
| 2021-08-17 | 50.78 | $6.34 | 92418 |
| 2021-08-16 | 50.10 | $6.29 | 123800 |
| 2021-08-13 | 49.37 | $6.17 | 49400 |
| 2021-08-12 | 48.75 | $6.06 | 44200 |
| 2021-08-11 | 48.17 | $6.07 | 18446 |
| 2021-08-10 | 47.56 | $5.98 | 28200 |
| 2021-08-09 | 46.92 | $6.10 | 48400 |
| 2021-08-06 | 46.08 | $6.03 | 42500 |
| 2021-08-05 | 45.20 | $6.15 | 125208 |
| 2021-08-04 | 44.27 | $5.94 | 42200 |
| 2021-08-03 | 43.41 | $5.82 | 30100 |
| 2021-08-02 | 42.56 | $5.83 | 53300 |
| 2021-07-30 | 41.63 | $5.89 | 36800 |
| 2021-07-29 | 40.47 | $5.93 | 51127 |
| 2021-07-28 | 39.25 | $5.94 | 41046 |
| 2021-07-27 | 37.96 | $5.94 | 53532 |
| 2021-07-26 | 36.53 | $6.01 | 32000 |
| 2021-07-23 | 34.92 | $6.03 | 46129 |
| 2021-07-22 | 33.25 | $5.93 | 52124 |
| 2021-07-21 | 31.51 | $5.94 | 66732 |
| 2021-07-20 | 29.69 | $5.64 | 76927 |
| 2021-07-19 | 27.84 | $5.65 | 176700 |
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