Is Barings Participation Investors (MPV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Barings Participation Investors (MPV) research center and poll results.
NYSE : MPV
Barings Participation Investors — Technical Indicators
$15.55 USD
-$0.12 (-0.77%)
- Volume
- 32.46K
- Average Volume
- 13.77K
- Market Capitalization
- $167.52M
- P/E Ratio
- 12.64
- Dividend Yield
- 9.52%
- Price Target
- Year High
- $21.00
- Year Low
- $15.05
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.28
- Current Ratio
- $2.39
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
16.09
2026-07-24
Close Price
$15.55
Vol: 32680
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.73
Average
15.30
Maximum
20.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 16.09 | $15.55 | 32680 |
| 2026-07-23 | 16.15 | $15.67 | 14555 |
| 2026-07-22 | 16.21 | $15.36 | 21943 |
| 2026-07-21 | 16.30 | $15.58 | 17300 |
| 2026-07-20 | 16.38 | $15.83 | 8022 |
| 2026-07-17 | 16.45 | $15.89 | 4604 |
| 2026-07-16 | 16.52 | $15.79 | 8725 |
| 2026-07-15 | 16.60 | $15.98 | 9700 |
| 2026-07-14 | 16.67 | $16.00 | 14300 |
| 2026-07-13 | 16.74 | $15.82 | 25808 |
| 2026-07-10 | 16.80 | $15.95 | 12507 |
| 2026-07-09 | 16.81 | $16.24 | 12612 |
| 2026-07-08 | 16.82 | $16.03 | 11500 |
| 2026-07-07 | 16.84 | $16.28 | 19211 |
| 2026-07-06 | 16.86 | $16.49 | 9342 |
| 2026-07-02 | 16.87 | $16.33 | 8200 |
| 2026-07-01 | 16.89 | $16.38 | 29623 |
| 2026-06-30 | 16.91 | $16.84 | 8117 |
| 2026-06-29 | 16.93 | $17.00 | 15200 |
| 2026-06-26 | 16.93 | $16.71 | 14495 |
| 2026-06-25 | 16.97 | $16.83 | 10521 |
| 2026-06-24 | 16.99 | $16.89 | 15844 |
| 2026-06-23 | 16.99 | $17.07 | 6532 |
| 2026-06-22 | 16.98 | $17.22 | 15200 |
| 2026-06-18 | 16.96 | $17.35 | 8403 |
| 2026-06-17 | 16.93 | $17.26 | 9643 |
| 2026-06-16 | 16.90 | $17.40 | 11700 |
| 2026-06-15 | 16.86 | $17.37 | 13934 |
| 2026-06-12 | 16.83 | $17.37 | 33013 |
| 2026-06-11 | 16.81 | $16.94 | 28539 |
| 2026-06-10 | 16.81 | $16.26 | 18300 |
| 2026-06-09 | 16.84 | $16.37 | 10827 |
| 2026-06-08 | 16.85 | $16.49 | 8349 |
| 2026-06-05 | 16.89 | $16.60 | 7400 |
| 2026-06-04 | 16.93 | $16.70 | 8910 |
| 2026-06-03 | 16.97 | $16.68 | 7711 |
| 2026-06-02 | 17.00 | $16.94 | 8030 |
| 2026-06-01 | 17.01 | $17.08 | 7100 |
| 2026-05-29 | 17.02 | $17.07 | 31000 |
| 2026-05-28 | 17.06 | $17.48 | 11100 |
| 2026-05-27 | 17.07 | $17.19 | 7247 |
| 2026-05-26 | 17.09 | $16.94 | 18500 |
| 2026-05-22 | 17.14 | $16.94 | 8500 |
| 2026-05-21 | 17.19 | $16.78 | 9800 |
| 2026-05-20 | 17.24 | $16.65 | 18949 |
| 2026-05-19 | 17.30 | $16.66 | 9600 |
| 2026-05-18 | 17.36 | $16.64 | 24947 |
| 2026-05-15 | 17.43 | $16.76 | 16634 |
| 2026-05-14 | 17.48 | $16.99 | 10400 |
| 2026-05-13 | 17.52 | $16.89 | 10200 |
| 2026-05-12 | 17.56 | $16.93 | 7123 |
| 2026-05-11 | 17.60 | $16.68 | 22913 |
| 2026-05-08 | 17.64 | $17.27 | 9131 |
| 2026-05-07 | 17.65 | $17.38 | 11200 |
| 2026-05-06 | 17.64 | $17.49 | 16214 |
| 2026-05-05 | 17.64 | $17.24 | 7210 |
| 2026-05-04 | 17.65 | $17.19 | 15900 |
| 2026-05-01 | 17.65 | $17.28 | 36219 |
| 2026-04-30 | 17.65 | $17.74 | 6300 |
| 2026-04-29 | 17.64 | $17.69 | 11500 |
| 2026-04-28 | 17.61 | $17.69 | 10600 |
| 2026-04-27 | 17.55 | $17.90 | 12336 |
| 2026-04-24 | 17.50 | $17.99 | 13719 |
| 2026-04-23 | 17.46 | $17.82 | 11400 |
| 2026-04-22 | 17.50 | $17.86 | 30541 |
| 2026-04-21 | 17.53 | $17.77 | 6000 |
| 2026-04-20 | 17.56 | $17.96 | 17100 |
| 2026-04-17 | 17.58 | $17.91 | 20200 |
| 2026-04-16 | 17.61 | $17.65 | 13031 |
| 2026-04-15 | 17.67 | $17.74 | 5700 |
| 2026-04-14 | 17.74 | $17.83 | 23525 |
| 2026-04-13 | 17.79 | $17.32 | 13028 |
| 2026-04-10 | 17.86 | $17.48 | 4334 |
| 2026-04-09 | 17.92 | $17.15 | 14832 |
| 2026-04-08 | 18.03 | $17.62 | 13707 |
| 2026-04-07 | 18.10 | $17.33 | 9021 |
| 2026-04-06 | 18.16 | $17.36 | 12616 |
| 2026-04-02 | 18.23 | $17.26 | 13000 |
| 2026-04-01 | 18.31 | $17.40 | 19446 |
| 2026-03-31 | 18.38 | $17.14 | 38404 |
| 2026-03-30 | 18.47 | $16.48 | 14441 |
| 2026-03-27 | 18.58 | $16.98 | 17300 |
| 2026-03-26 | 18.68 | $17.20 | 18728 |
| 2026-03-25 | 18.77 | $18.52 | 13821 |
| 2026-03-24 | 18.79 | $18.40 | 5405 |
| 2026-03-23 | 18.82 | $18.47 | 9900 |
| 2026-03-20 | 18.85 | $18.32 | 6237 |
| 2026-03-19 | 18.89 | $18.64 | 7300 |
| 2026-03-18 | 18.92 | $18.84 | 2746 |
| 2026-03-17 | 18.94 | $19.04 | 8100 |
| 2026-03-16 | 18.95 | $18.88 | 5100 |
| 2026-03-13 | 18.97 | $18.72 | 8900 |
| 2026-03-12 | 18.99 | $18.73 | 14200 |
| 2026-03-11 | 19.00 | $19.20 | 13716 |
| 2026-03-10 | 18.99 | $19.04 | 28349 |
| 2026-03-09 | 18.99 | $18.48 | 18600 |
| 2026-03-06 | 19.01 | $18.89 | 13721 |
| 2026-03-05 | 19.01 | $18.85 | 12100 |
| 2026-03-04 | 19.02 | $18.70 | 6700 |
| 2026-03-03 | 19.02 | $18.97 | 6836 |
| 2026-03-02 | 19.00 | $18.72 | 14323 |
| 2026-02-27 | 19.01 | $18.91 | 17900 |
| 2026-02-26 | 19.03 | $19.05 | 3700 |
| 2026-02-25 | 19.05 | $18.91 | 20700 |
| 2026-02-24 | 19.08 | $18.97 | 7000 |
| 2026-02-23 | 19.09 | $19.16 | 7100 |
| 2026-02-20 | 19.10 | $19.14 | 12410 |
| 2026-02-19 | 19.11 | $19.20 | 12442 |
| 2026-02-18 | 19.11 | $19.21 | 5100 |
| 2026-02-17 | 19.12 | $19.28 | 8400 |
| 2026-02-13 | 19.12 | $19.22 | 4624 |
| 2026-02-12 | 19.11 | $19.12 | 4544 |
| 2026-02-11 | 19.08 | $19.05 | 12933 |
| 2026-02-10 | 19.04 | $18.99 | 11233 |
| 2026-02-09 | 19.00 | $18.98 | 23942 |
| 2026-02-06 | 18.98 | $18.94 | 14400 |
| 2026-02-05 | 18.94 | $18.84 | 8100 |
| 2026-02-04 | 18.86 | $18.95 | 24700 |
| 2026-02-03 | 18.78 | $18.80 | 9609 |
| 2026-02-02 | 18.69 | $18.65 | 8300 |
| 2026-01-30 | 18.59 | $18.86 | 14600 |
| 2026-01-29 | 18.44 | $19.30 | 4900 |
| 2026-01-28 | 18.29 | $19.41 | 11531 |
| 2026-01-27 | 18.18 | $19.50 | 10200 |
| 2026-01-26 | 18.11 | $19.10 | 11742 |
| 2026-01-23 | 18.08 | $19.50 | 14600 |
| 2026-01-22 | 18.06 | $19.24 | 7890 |
| 2026-01-21 | 18.03 | $19.35 | 13800 |
| 2026-01-20 | 17.99 | $19.36 | 31200 |
| 2026-01-16 | 17.95 | $19.24 | 32300 |
| 2026-01-15 | 17.90 | $19.00 | 30708 |
| 2026-01-14 | 17.92 | $18.52 | 22500 |
| 2026-01-13 | 17.98 | $18.28 | 20800 |
| 2026-01-12 | 18.05 | $18.27 | 24400 |
| 2026-01-09 | 18.13 | $18.54 | 22760 |
| 2026-01-08 | 18.19 | $18.06 | 50500 |
| 2026-01-07 | 18.27 | $17.19 | 22700 |
| 2026-01-06 | 18.39 | $17.35 | 31013 |
| 2026-01-05 | 18.50 | $17.13 | 33600 |
| 2026-01-02 | 18.62 | $16.59 | 106234 |
| 2025-12-31 | 18.78 | $15.89 | 243500 |
| 2025-12-30 | 18.97 | $16.25 | 64900 |
| 2025-12-29 | 19.15 | $17.16 | 80600 |
| 2025-12-26 | 19.30 | $18.19 | 46741 |
| 2025-12-24 | 19.40 | $18.45 | 29400 |
| 2025-12-23 | 19.48 | $19.08 | 12400 |
| 2025-12-22 | 19.52 | $18.61 | 8600 |
| 2025-12-19 | 19.59 | $18.59 | 10539 |
| 2025-12-18 | 19.65 | $18.51 | 22539 |
| 2025-12-17 | 19.71 | $18.27 | 28831 |
| 2025-12-16 | 19.80 | $19.55 | 5400 |
| 2025-12-15 | 19.82 | $19.57 | 9441 |
| 2025-12-12 | 19.84 | $19.74 | 7911 |
| 2025-12-11 | 19.85 | $19.84 | 9907 |
| 2025-12-10 | 19.83 | $19.84 | 7910 |
| 2025-12-09 | 19.81 | $19.65 | 9231 |
| 2025-12-08 | 19.80 | $19.53 | 13300 |
| 2025-12-05 | 19.79 | $19.53 | 8739 |
| 2025-12-04 | 19.78 | $19.64 | 9114 |
| 2025-12-03 | 19.78 | $19.62 | 13500 |
| 2025-12-02 | 19.77 | $19.84 | 6200 |
| 2025-12-01 | 19.75 | $19.71 | 23247 |
| 2025-11-28 | 19.74 | $20.15 | 6900 |
| 2025-11-26 | 19.70 | $20.24 | 11825 |
| 2025-11-25 | 19.65 | $20.09 | 8800 |
| 2025-11-24 | 19.61 | $19.97 | 8700 |
| 2025-11-21 | 19.58 | $19.92 | 19349 |
| 2025-11-20 | 19.56 | $19.77 | 3929 |
| 2025-11-19 | 19.54 | $19.77 | 8300 |
| 2025-11-18 | 19.54 | $20.10 | 6700 |
| 2025-11-17 | 19.53 | $19.85 | 28300 |
| 2025-11-14 | 19.51 | $20.00 | 28400 |
| 2025-11-13 | 19.49 | $19.95 | 23000 |
| 2025-11-12 | 19.49 | $19.51 | 3500 |
| 2025-11-11 | 19.51 | $19.34 | 3700 |
| 2025-11-10 | 19.54 | $19.45 | 6500 |
| 2025-11-07 | 19.58 | $19.31 | 3300 |
| 2025-11-06 | 19.60 | $19.45 | 5500 |
| 2025-11-05 | 19.64 | $19.53 | 8400 |
| 2025-11-04 | 19.67 | $19.44 | 7000 |
| 2025-11-03 | 19.71 | $19.54 | 37000 |
| 2025-10-31 | 19.74 | $19.40 | 9200 |
| 2025-10-30 | 19.78 | $19.35 | 14500 |
| 2025-10-29 | 19.82 | $19.31 | 9235 |
| 2025-10-28 | 19.87 | $19.31 | 12900 |
| 2025-10-27 | 19.91 | $19.31 | 16324 |
| 2025-10-24 | 19.94 | $19.49 | 10400 |
| 2025-10-23 | 19.95 | $19.39 | 15900 |
| 2025-10-22 | 19.97 | $19.84 | 6529 |
| 2025-10-21 | 19.95 | $19.75 | 7400 |
| 2025-10-20 | 19.93 | $19.51 | 10846 |
| 2025-10-17 | 19.93 | $19.65 | 52404 |
| 2025-10-16 | 19.96 | $19.88 | 5900 |
| 2025-10-15 | 19.97 | $19.95 | 8800 |
| 2025-10-14 | 19.99 | $20.03 | 15600 |
| 2025-10-13 | 20.00 | $20.06 | 15400 |
| 2025-10-10 | 20.01 | $19.86 | 16628 |
| 2025-10-09 | 20.03 | $20.15 | 8009 |
| 2025-10-08 | 20.01 | $20.17 | 15005 |
| 2025-10-07 | 19.97 | $20.27 | 14600 |
| 2025-10-06 | 19.93 | $20.03 | 11000 |
| 2025-10-03 | 19.90 | $20.22 | 8100 |
| 2025-10-02 | 19.87 | $20.26 | 6419 |
| 2025-10-01 | 19.84 | $20.26 | 12748 |
| 2025-09-30 | 19.82 | $20.15 | 14523 |
| 2025-09-29 | 19.81 | $19.90 | 10049 |
| 2025-09-26 | 19.81 | $19.62 | 9712 |
| 2025-09-25 | 19.85 | $19.88 | 11300 |
| 2025-09-24 | 19.87 | $19.46 | 7537 |
| 2025-09-23 | 19.91 | $19.32 | 18000 |
| 2025-09-22 | 19.95 | $19.53 | 20000 |
| 2025-09-19 | 20.01 | $20.10 | 20013 |
| 2025-09-18 | 19.97 | $20.19 | 8000 |
| 2025-09-17 | 19.92 | $20.31 | 9915 |
| 2025-09-16 | 19.87 | $20.25 | 7325 |
| 2025-09-15 | 19.81 | $20.31 | 16414 |
| 2025-09-12 | 19.74 | $20.22 | 37348 |
| 2025-09-11 | 19.68 | $19.83 | 29000 |
| 2025-09-10 | 19.63 | $19.32 | 7407 |
| 2025-09-09 | 19.62 | $19.34 | 23514 |
| 2025-09-08 | 19.60 | $19.56 | 16015 |
| 2025-09-05 | 19.56 | $19.67 | 7200 |
| 2025-09-04 | 19.52 | $19.55 | 15728 |
| 2025-09-03 | 19.49 | $19.80 | 10506 |
| 2025-09-02 | 19.45 | $20.02 | 13200 |
| 2025-08-29 | 19.39 | $19.94 | 55300 |
| 2025-08-28 | 19.35 | $20.38 | 15200 |
| 2025-08-27 | 19.27 | $20.36 | 15734 |
| 2025-08-26 | 19.20 | $20.27 | 15500 |
| 2025-08-25 | 19.13 | $20.13 | 15300 |
| 2025-08-22 | 19.07 | $20.67 | 63441 |
| 2025-08-21 | 18.98 | $19.20 | 48000 |
| 2025-08-20 | 18.97 | $19.32 | 11400 |
| 2025-08-19 | 18.95 | $19.26 | 8204 |
| 2025-08-18 | 18.94 | $19.08 | 37475 |
| 2025-08-15 | 18.94 | $18.93 | 5929 |
| 2025-08-14 | 18.96 | $18.89 | 6900 |
| 2025-08-13 | 18.99 | $18.81 | 28001 |
| 2025-08-12 | 19.02 | $19.24 | 22300 |
| 2025-08-11 | 19.04 | $18.93 | 9030 |
| 2025-08-08 | 19.09 | $18.73 | 18600 |
| 2025-08-07 | 19.13 | $18.96 | 9242 |
| 2025-08-06 | 19.16 | $18.84 | 15548 |
| 2025-08-05 | 19.19 | $19.02 | 14600 |
| 2025-08-04 | 19.22 | $18.85 | 14045 |
| 2025-08-01 | 19.27 | $19.05 | 12900 |
| 2025-07-31 | 19.30 | $18.93 | 16300 |
| 2025-07-30 | 19.37 | $18.94 | 9400 |
| 2025-07-29 | 19.42 | $18.81 | 17000 |
| 2025-07-28 | 19.49 | $18.93 | 8604 |
| 2025-07-25 | 19.52 | $18.89 | 9205 |
| 2025-07-24 | 19.56 | $18.90 | 12519 |
| 2025-07-23 | 19.57 | $18.98 | 10300 |
| 2025-07-22 | 19.60 | $19.02 | 13300 |
| 2025-07-21 | 19.61 | $19.11 | 25829 |
| 2025-07-18 | 19.62 | $19.45 | 8414 |
| 2025-07-17 | 19.59 | $19.50 | 14700 |
| 2025-07-16 | 19.56 | $19.40 | 9400 |
| 2025-07-15 | 19.54 | $19.58 | 9408 |
| 2025-07-14 | 19.50 | $19.86 | 9100 |
| 2025-07-11 | 19.46 | $19.67 | 24000 |
| 2025-07-10 | 19.38 | $19.38 | 13900 |
| 2025-07-09 | 19.30 | $19.62 | 13746 |
| 2025-07-08 | 19.21 | $19.61 | 10500 |
| 2025-07-07 | 19.12 | $19.72 | 17831 |
| 2025-07-03 | 19.03 | $19.72 | 31241 |
| 2025-07-02 | 18.92 | $20.34 | 13845 |
| 2025-07-01 | 18.78 | $19.94 | 17748 |
| 2025-06-30 | 18.66 | $20.11 | 29902 |
| 2025-06-27 | 18.54 | $19.62 | 18532 |
| 2025-06-26 | 18.45 | $19.70 | 51556 |
| 2025-06-25 | 18.37 | $19.15 | 24500 |
| 2025-06-24 | 18.30 | $19.43 | 21030 |
| 2025-06-23 | 18.21 | $19.27 | 12300 |
| 2025-06-20 | 18.11 | $19.25 | 49800 |
| 2025-06-18 | 18.01 | $18.91 | 16900 |
| 2025-06-17 | 17.93 | $18.91 | 24205 |
| 2025-06-16 | 17.85 | $18.93 | 37500 |
| 2025-06-13 | 17.77 | $18.93 | 50185 |
| 2025-06-12 | 17.68 | $19.08 | 84600 |
| 2025-06-11 | 17.59 | $17.90 | 9200 |
| 2025-06-10 | 17.56 | $17.82 | 13440 |
| 2025-06-09 | 17.52 | $17.81 | 15000 |
| 2025-06-06 | 17.49 | $17.86 | 9600 |
| 2025-06-05 | 17.45 | $17.85 | 18622 |
| 2025-06-04 | 17.42 | $17.61 | 16200 |
| 2025-06-03 | 17.40 | $17.49 | 20225 |
| 2025-06-02 | 17.38 | $17.58 | 40039 |
| 2025-05-30 | 17.36 | $17.61 | 35800 |
| 2025-05-29 | 17.34 | $17.94 | 34700 |
| 2025-05-28 | 17.29 | $18.01 | 21400 |
| 2025-05-27 | 17.23 | $17.85 | 22200 |
| 2025-05-23 | 17.19 | $17.62 | 48200 |
| 2025-05-22 | 17.17 | $17.27 | 9600 |
| 2025-05-21 | 17.16 | $17.26 | 21500 |
| 2025-05-20 | 17.15 | $17.26 | 36742 |
| 2025-05-19 | 17.14 | $17.31 | 10631 |
| 2025-05-16 | 17.14 | $17.25 | 23643 |
| 2025-05-15 | 17.16 | $17.24 | 13538 |
| 2025-05-14 | 17.16 | $17.27 | 31802 |
| 2025-05-13 | 17.15 | $17.28 | 26800 |
| 2025-05-12 | 17.13 | $16.97 | 18700 |
| 2025-05-09 | 17.08 | $17.21 | 14000 |
| 2025-05-08 | 17.02 | $17.15 | 12704 |
| 2025-05-07 | 16.96 | $17.22 | 21200 |
| 2025-05-06 | 16.90 | $17.20 | 24700 |
| 2025-05-05 | 16.85 | $17.18 | 19100 |
| 2025-05-02 | 16.81 | $17.10 | 6345 |
| 2025-05-01 | 16.79 | $17.11 | 25228 |
| 2025-04-30 | 16.78 | $17.05 | 24800 |
| 2025-04-29 | 16.77 | $16.75 | 16000 |
| 2025-04-28 | 16.82 | $17.02 | 13400 |
| 2025-04-25 | 16.83 | $17.20 | 15600 |
| 2025-04-24 | 16.83 | $17.14 | 19706 |
| 2025-04-23 | 16.80 | $17.06 | 11044 |
| 2025-04-22 | 16.76 | $17.17 | 16825 |
| 2025-04-21 | 16.70 | $17.30 | 31808 |
| 2025-04-17 | 16.64 | $17.52 | 13600 |
| 2025-04-16 | 16.55 | $17.30 | 35224 |
| 2025-04-15 | 16.48 | $17.10 | 12520 |
| 2025-04-14 | 16.40 | $16.76 | 16400 |
| 2025-04-11 | 16.34 | $16.15 | 41600 |
| 2025-04-10 | 16.31 | $15.93 | 17900 |
| 2025-04-09 | 16.29 | $15.85 | 33823 |
| 2025-04-08 | 16.28 | $16.18 | 32100 |
| 2025-04-07 | 16.23 | $16.09 | 38700 |
| 2025-04-04 | 16.19 | $16.35 | 33600 |
| 2025-04-03 | 16.14 | $16.75 | 35600 |
| 2025-04-02 | 16.08 | $16.97 | 20100 |
| 2025-04-01 | 16.03 | $16.88 | 58509 |
| 2025-03-31 | 15.99 | $17.63 | 236100 |
| 2025-03-28 | 15.91 | $17.35 | 59100 |
| 2025-03-27 | 15.85 | $17.09 | 50728 |
| 2025-03-26 | 15.80 | $16.59 | 38322 |
| 2025-03-25 | 15.77 | $16.18 | 14919 |
| 2025-03-24 | 15.78 | $16.08 | 18700 |
| 2025-03-21 | 15.80 | $16.04 | 29338 |
| 2025-03-20 | 15.84 | $15.82 | 29740 |
| 2025-03-19 | 15.93 | $15.74 | 19244 |
| 2025-03-18 | 16.01 | $15.60 | 16700 |
| 2025-03-17 | 16.09 | $15.60 | 44722 |
| 2025-03-14 | 16.18 | $15.51 | 19003 |
| 2025-03-13 | 16.27 | $15.43 | 17123 |
| 2025-03-12 | 16.35 | $15.64 | 54200 |
| 2025-03-11 | 16.43 | $15.20 | 32817 |
| 2025-03-10 | 16.52 | $15.32 | 30335 |
| 2025-03-07 | 16.60 | $15.41 | 50500 |
| 2025-03-06 | 16.68 | $15.60 | 45100 |
| 2025-03-05 | 16.75 | $15.80 | 43300 |
| 2025-03-04 | 16.80 | $16.08 | 20728 |
| 2025-03-03 | 16.84 | $16.10 | 29300 |
| 2025-02-28 | 16.84 | $16.10 | 15133 |
| 2025-02-27 | 16.85 | $16.08 | 31100 |
| 2025-02-26 | 16.85 | $16.14 | 56700 |
| 2025-02-25 | 16.85 | $16.22 | 47500 |
| 2025-02-24 | 16.84 | $16.52 | 52500 |
| 2025-02-21 | 16.83 | $16.90 | 33809 |
| 2025-02-20 | 16.79 | $17.63 | 34819 |
| 2025-02-19 | 16.72 | $17.34 | 32600 |
| 2025-02-18 | 16.68 | $17.23 | 30333 |
| 2025-02-14 | 16.69 | $17.36 | 69800 |
| 2025-02-13 | 16.68 | $17.22 | 32014 |
| 2025-02-12 | 16.64 | $17.15 | 18622 |
| 2025-02-11 | 16.60 | $17.18 | 15300 |
| 2025-02-10 | 16.57 | $17.06 | 25500 |
| 2025-02-07 | 16.55 | $16.90 | 15900 |
| 2025-02-06 | 16.54 | $16.98 | 21300 |
| 2025-02-05 | 16.55 | $16.92 | 24002 |
| 2025-02-04 | 16.55 | $16.88 | 21000 |
| 2025-02-03 | 16.56 | $16.85 | 172300 |
| 2025-01-31 | 16.57 | $16.19 | 13600 |
| 2025-01-30 | 16.62 | $16.22 | 9629 |
| 2025-01-29 | 16.66 | $16.15 | 27102 |
| 2025-01-28 | 16.72 | $16.16 | 32012 |
| 2025-01-27 | 16.77 | $15.97 | 26900 |
| 2025-01-24 | 16.83 | $16.25 | 32800 |
| 2025-01-23 | 16.89 | $16.18 | 33300 |
| 2025-01-22 | 16.94 | $16.19 | 96200 |
| 2025-01-21 | 16.98 | $16.52 | 110800 |
| 2025-01-17 | 17.02 | $17.50 | 50810 |
| 2025-01-16 | 17.00 | $17.10 | 35400 |
| 2025-01-15 | 17.00 | $16.42 | 38200 |
| 2025-01-14 | 17.03 | $16.35 | 34200 |
| 2025-01-13 | 17.07 | $16.66 | 28600 |
| 2025-01-10 | 17.10 | $16.61 | 28500 |
| 2025-01-08 | 17.12 | $16.79 | 31624 |
| 2025-01-07 | 17.13 | $17.02 | 19146 |
| 2025-01-06 | 17.13 | $17.04 | 19048 |
| 2025-01-03 | 17.12 | $17.03 | 22243 |
| 2025-01-02 | 17.12 | $17.11 | 34631 |
| 2024-12-31 | 17.10 | $17.09 | 23555 |
| 2024-12-30 | 17.09 | $16.98 | 77500 |
| 2024-12-27 | 17.07 | $17.36 | 73100 |
| 2024-12-26 | 17.04 | $17.17 | 18500 |
| 2024-12-24 | 17.02 | $17.29 | 38800 |
| 2024-12-23 | 16.98 | $17.37 | 103600 |
| 2024-12-20 | 16.93 | $17.21 | 90447 |
| 2024-12-19 | 16.89 | $17.07 | 39425 |
| 2024-12-18 | 16.85 | $17.13 | 12600 |
| 2024-12-17 | 16.81 | $17.12 | 24111 |
| 2024-12-16 | 16.78 | $17.14 | 20825 |
| 2024-12-13 | 16.77 | $17.15 | 20800 |
| 2024-12-12 | 16.74 | $17.12 | 8900 |
| 2024-12-11 | 16.70 | $17.13 | 17610 |
| 2024-12-10 | 16.66 | $17.09 | 30508 |
| 2024-12-09 | 16.63 | $17.04 | 18100 |
| 2024-12-06 | 16.60 | $16.95 | 8100 |
| 2024-12-05 | 16.59 | $16.91 | 18022 |
| 2024-12-04 | 16.58 | $16.89 | 28903 |
| 2024-12-03 | 16.57 | $16.83 | 30323 |
| 2024-12-02 | 16.57 | $16.75 | 18926 |
| 2024-11-29 | 16.60 | $16.70 | 2903 |
| 2024-11-27 | 16.62 | $16.69 | 17100 |
| 2024-11-26 | 16.65 | $16.77 | 17900 |
| 2024-11-25 | 16.68 | $16.48 | 15300 |
| 2024-11-22 | 16.72 | $16.43 | 30349 |
| 2024-11-21 | 16.77 | $16.33 | 37742 |
| 2024-11-20 | 16.81 | $16.29 | 17800 |
| 2024-11-19 | 16.85 | $16.37 | 23115 |
| 2024-11-18 | 16.90 | $16.58 | 27426 |
| 2024-11-15 | 16.93 | $16.81 | 44400 |
| 2024-11-14 | 16.95 | $16.58 | 60900 |
| 2024-11-13 | 16.98 | $16.30 | 22700 |
| 2024-11-12 | 17.02 | $16.35 | 8312 |
| 2024-11-11 | 17.07 | $16.49 | 9900 |
| 2024-11-08 | 17.10 | $16.54 | 11529 |
| 2024-11-07 | 17.12 | $16.65 | 20633 |
| 2024-11-06 | 17.14 | $16.74 | 24106 |
| 2024-11-05 | 17.15 | $16.74 | 12100 |
| 2024-11-04 | 17.16 | $16.90 | 37300 |
| 2024-11-01 | 17.16 | $17.25 | 28909 |
| 2024-10-31 | 17.15 | $17.15 | 17700 |
| 2024-10-30 | 17.15 | $17.34 | 14300 |
| 2024-10-29 | 17.13 | $17.24 | 13114 |
| 2024-10-28 | 17.11 | $17.32 | 9900 |
| 2024-10-25 | 17.09 | $17.33 | 9900 |
| 2024-10-24 | 17.06 | $17.16 | 13200 |
| 2024-10-23 | 17.05 | $17.24 | 5500 |
| 2024-10-22 | 17.03 | $17.21 | 25512 |
| 2024-10-21 | 17.00 | $17.16 | 7000 |
| 2024-10-18 | 16.97 | $17.24 | 9012 |
| 2024-10-17 | 16.94 | $17.18 | 21000 |
| 2024-10-16 | 16.93 | $17.23 | 9900 |
| 2024-10-15 | 16.91 | $17.28 | 14700 |
| 2024-10-14 | 16.88 | $17.08 | 14146 |
| 2024-10-11 | 16.86 | $16.91 | 20314 |
| 2024-10-10 | 16.84 | $17.01 | 5900 |
| 2024-10-09 | 16.82 | $17.00 | 16200 |
| 2024-10-08 | 16.78 | $16.90 | 13500 |
| 2024-10-07 | 16.75 | $17.06 | 43600 |
| 2024-10-04 | 16.70 | $17.00 | 11103 |
| 2024-10-03 | 16.65 | $17.02 | 6245 |
| 2024-10-02 | 16.62 | $16.93 | 9811 |
| 2024-10-01 | 16.58 | $16.92 | 9400 |
| 2024-09-30 | 16.54 | $16.94 | 13317 |
| 2024-09-27 | 16.50 | $16.82 | 3700 |
| 2024-09-26 | 16.46 | $16.80 | 6600 |
| 2024-09-25 | 16.42 | $16.95 | 9143 |
| 2024-09-24 | 16.35 | $16.64 | 12671 |
| 2024-09-23 | 16.32 | $16.55 | 21210 |
| 2024-09-20 | 16.29 | $16.67 | 13600 |
| 2024-09-19 | 16.26 | $16.87 | 10944 |
| 2024-09-18 | 16.21 | $16.76 | 11300 |
| 2024-09-17 | 16.17 | $16.78 | 23046 |
| 2024-09-16 | 16.12 | $16.72 | 17009 |
| 2024-09-13 | 16.07 | $16.53 | 46800 |
| 2024-09-12 | 16.03 | $16.50 | 41100 |
| 2024-09-11 | 15.98 | $16.23 | 16600 |
| 2024-09-10 | 15.94 | $16.26 | 10540 |
| 2024-09-09 | 15.89 | $16.10 | 13427 |
| 2024-09-06 | 15.85 | $16.06 | 46300 |
| 2024-09-05 | 15.83 | $16.28 | 8400 |
| 2024-09-04 | 15.80 | $16.25 | 31533 |
| 2024-09-03 | 15.79 | $16.10 | 33300 |
| 2024-08-30 | 15.79 | $16.10 | 89700 |
| 2024-08-29 | 15.76 | $16.03 | 25840 |
| 2024-08-28 | 15.77 | $15.92 | 15401 |
| 2024-08-27 | 15.79 | $15.72 | 27500 |
| 2024-08-26 | 15.81 | $15.94 | 35000 |
| 2024-08-23 | 15.83 | $16.01 | 45344 |
| 2024-08-22 | 15.84 | $15.97 | 12239 |
| 2024-08-21 | 15.86 | $15.99 | 21600 |
| 2024-08-20 | 15.88 | $15.94 | 35811 |
| 2024-08-19 | 15.90 | $15.81 | 38800 |
| 2024-08-16 | 15.93 | $15.66 | 27700 |
| 2024-08-15 | 15.96 | $15.66 | 22900 |
| 2024-08-14 | 16.00 | $15.57 | 14415 |
| 2024-08-13 | 16.04 | $15.41 | 13937 |
| 2024-08-12 | 16.09 | $15.20 | 25500 |
| 2024-08-09 | 16.16 | $15.38 | 14439 |
| 2024-08-08 | 16.23 | $15.63 | 18100 |
| 2024-08-07 | 16.28 | $15.77 | 11412 |
| 2024-08-06 | 16.34 | $16.07 | 15400 |
| 2024-08-05 | 16.37 | $15.97 | 55500 |
| 2024-08-02 | 16.39 | $15.57 | 13805 |
| 2024-08-01 | 16.44 | $16.26 | 10548 |
| 2024-07-31 | 16.44 | $16.20 | 17828 |
| 2024-07-30 | 16.45 | $16.20 | 7341 |
| 2024-07-29 | 16.47 | $16.24 | 19623 |
| 2024-07-26 | 16.48 | $16.26 | 6449 |
| 2024-07-25 | 16.49 | $16.33 | 11416 |
| 2024-07-24 | 16.49 | $16.40 | 4803 |
| 2024-07-23 | 16.47 | $16.45 | 8948 |
| 2024-07-22 | 16.46 | $16.33 | 16700 |
| 2024-07-19 | 16.47 | $16.38 | 6400 |
| 2024-07-18 | 16.47 | $16.30 | 12348 |
| 2024-07-17 | 16.47 | $16.42 | 5942 |
| 2024-07-16 | 16.45 | $16.43 | 6600 |
| 2024-07-15 | 16.44 | $16.59 | 10025 |
| 2024-07-12 | 16.43 | $16.80 | 6200 |
| 2024-07-11 | 16.38 | $16.69 | 9900 |
| 2024-07-10 | 16.33 | $16.95 | 30700 |
| 2024-07-09 | 16.27 | $16.53 | 9100 |
| 2024-07-08 | 16.22 | $16.50 | 11445 |
| 2024-07-05 | 16.17 | $16.49 | 19900 |
| 2024-07-03 | 16.12 | $16.35 | 3300 |
| 2024-07-02 | 16.07 | $16.35 | 6800 |
| 2024-07-01 | 16.02 | $16.55 | 13510 |
| 2024-06-28 | 15.96 | $16.52 | 12102 |
| 2024-06-27 | 15.93 | $16.50 | 6133 |
| 2024-06-26 | 15.90 | $16.32 | 9312 |
| 2024-06-25 | 15.88 | $16.03 | 8100 |
| 2024-06-24 | 15.88 | $16.20 | 5800 |
| 2024-06-21 | 15.88 | $16.42 | 13412 |
| 2024-06-20 | 15.85 | $16.46 | 6600 |
| 2024-06-18 | 15.82 | $16.26 | 20300 |
| 2024-06-17 | 15.79 | $16.07 | 20012 |
| 2024-06-14 | 15.76 | $16.29 | 47800 |
| 2024-06-13 | 15.72 | $16.37 | 33147 |
| 2024-06-12 | 15.68 | $15.74 | 5100 |
| 2024-06-11 | 15.66 | $15.71 | 3600 |
| 2024-06-10 | 15.64 | $15.67 | 6700 |
| 2024-06-07 | 15.63 | $15.67 | 28138 |
| 2024-06-06 | 15.61 | $15.39 | 6700 |
| 2024-06-05 | 15.61 | $15.48 | 18800 |
| 2024-06-04 | 15.62 | $15.40 | 20224 |
| 2024-06-03 | 15.62 | $15.31 | 24125 |
| 2024-05-31 | 15.64 | $15.33 | 30141 |
| 2024-05-30 | 15.65 | $15.90 | 30139 |
| 2024-05-29 | 15.63 | $15.97 | 14702 |
| 2024-05-28 | 15.62 | $15.97 | 14217 |
| 2024-05-24 | 15.60 | $16.02 | 8813 |
| 2024-05-23 | 15.59 | $16.09 | 12963 |
| 2024-05-22 | 15.55 | $15.98 | 7225 |
| 2024-05-21 | 15.53 | $15.75 | 19316 |
| 2024-05-20 | 15.51 | $15.60 | 5200 |
| 2024-05-17 | 15.50 | $15.55 | 15300 |
| 2024-05-16 | 15.50 | $15.45 | 17600 |
| 2024-05-15 | 15.50 | $15.52 | 38500 |
| 2024-05-14 | 15.50 | $15.40 | 32213 |
| 2024-05-13 | 15.50 | $15.38 | 7049 |
| 2024-05-10 | 15.51 | $15.38 | 11800 |
| 2024-05-09 | 15.52 | $15.33 | 19900 |
| 2024-05-08 | 15.54 | $15.47 | 5538 |
| 2024-05-07 | 15.54 | $15.55 | 11531 |
| 2024-05-06 | 15.54 | $15.47 | 40300 |
| 2024-05-03 | 15.55 | $15.66 | 7800 |
| 2024-05-02 | 15.56 | $15.58 | 28000 |
| 2024-05-01 | 15.58 | $15.40 | 101700 |
| 2024-04-30 | 15.61 | $15.80 | 8715 |
| 2024-04-29 | 15.62 | $15.70 | 17800 |
| 2024-04-26 | 15.64 | $15.65 | 27500 |
| 2024-04-25 | 15.67 | $15.41 | 9504 |
| 2024-04-24 | 15.71 | $15.50 | 13000 |
| 2024-04-23 | 15.73 | $15.43 | 17114 |
| 2024-04-22 | 15.76 | $15.42 | 15600 |
| 2024-04-19 | 15.79 | $15.44 | 7600 |
| 2024-04-18 | 15.83 | $15.46 | 10521 |
| 2024-04-17 | 15.87 | $15.47 | 9419 |
| 2024-04-16 | 15.91 | $15.55 | 12201 |
| 2024-04-15 | 15.94 | $15.50 | 23933 |
| 2024-04-12 | 15.97 | $15.66 | 9400 |
| 2024-04-11 | 16.00 | $15.65 | 20312 |
| 2024-04-10 | 16.02 | $15.53 | 20038 |
| 2024-04-09 | 16.05 | $15.56 | 10600 |
| 2024-04-08 | 16.08 | $15.71 | 12811 |
| 2024-04-05 | 16.09 | $15.83 | 19200 |
| 2024-04-04 | 16.10 | $15.90 | 12600 |
| 2024-04-03 | 16.10 | $16.05 | 9715 |
| 2024-04-02 | 16.09 | $16.04 | 11225 |
| 2024-04-01 | 16.08 | $16.07 | 18606 |
| 2024-03-28 | 16.05 | $16.12 | 27030 |
| 2024-03-27 | 16.01 | $16.25 | 30200 |
| 2024-03-26 | 15.96 | $16.01 | 13500 |
| 2024-03-25 | 15.95 | $15.99 | 12322 |
| 2024-03-22 | 15.93 | $16.06 | 27244 |
| 2024-03-21 | 15.91 | $16.26 | 14017 |
| 2024-03-20 | 15.87 | $16.25 | 14440 |
| 2024-03-19 | 15.82 | $16.17 | 17901 |
| 2024-03-18 | 15.77 | $16.20 | 18200 |
| 2024-03-15 | 15.73 | $16.18 | 55500 |
| 2024-03-14 | 15.69 | $16.15 | 24900 |
| 2024-03-13 | 15.65 | $16.08 | 12941 |
| 2024-03-12 | 15.61 | $16.12 | 13200 |
| 2024-03-11 | 15.56 | $16.12 | 29922 |
| 2024-03-08 | 15.53 | $16.03 | 25349 |
| 2024-03-07 | 15.50 | $15.95 | 30436 |
| 2024-03-06 | 15.49 | $15.98 | 44312 |
| 2024-03-05 | 15.47 | $15.83 | 29100 |
| 2024-03-04 | 15.45 | $15.68 | 62400 |
| 2024-03-01 | 15.43 | $15.56 | 30908 |
| 2024-02-29 | 15.42 | $15.30 | 20100 |
| 2024-02-28 | 15.41 | $15.35 | 37600 |
| 2024-02-27 | 15.41 | $15.67 | 29407 |
| 2024-02-26 | 15.40 | $15.71 | 53204 |
| 2024-02-23 | 15.40 | $15.57 | 29014 |
| 2024-02-22 | 15.41 | $15.45 | 18734 |
| 2024-02-21 | 15.43 | $15.35 | 11000 |
| 2024-02-20 | 15.45 | $15.16 | 12707 |
| 2024-02-16 | 15.48 | $15.28 | 9000 |
| 2024-02-15 | 15.50 | $15.47 | 14400 |
| 2024-02-14 | 15.52 | $15.36 | 13102 |
| 2024-02-13 | 15.53 | $15.30 | 13749 |
| 2024-02-12 | 15.53 | $15.16 | 22700 |
| 2024-02-09 | 15.54 | $15.49 | 14929 |
| 2024-02-08 | 15.53 | $15.37 | 20901 |
| 2024-02-07 | 15.51 | $15.67 | 17439 |
| 2024-02-06 | 15.48 | $15.62 | 24600 |
| 2024-02-05 | 15.46 | $15.38 | 19100 |
| 2024-02-02 | 15.46 | $15.39 | 12800 |
| 2024-02-01 | 15.45 | $15.33 | 9600 |
| 2024-01-31 | 15.44 | $15.21 | 15800 |
| 2024-01-30 | 15.44 | $15.25 | 25744 |
| 2024-01-29 | 15.45 | $15.54 | 30713 |
| 2024-01-26 | 15.44 | $15.61 | 11900 |
| 2024-01-25 | 15.42 | $15.76 | 17600 |
| 2024-01-24 | 15.38 | $15.93 | 73436 |
| 2024-01-23 | 15.32 | $15.79 | 45400 |
| 2024-01-22 | 15.27 | $15.68 | 30412 |
| 2024-01-19 | 15.22 | $15.77 | 49605 |
| 2024-01-18 | 15.15 | $15.73 | 24900 |
| 2024-01-17 | 15.09 | $15.58 | 52400 |
| 2024-01-16 | 15.02 | $15.38 | 21400 |
| 2024-01-12 | 14.96 | $15.35 | 8500 |
| 2024-01-11 | 14.90 | $15.19 | 18249 |
| 2024-01-10 | 14.87 | $15.09 | 16123 |
| 2024-01-09 | 14.86 | $15.06 | 11225 |
| 2024-01-08 | 14.84 | $15.15 | 19500 |
| 2024-01-05 | 14.82 | $15.36 | 5134 |
| 2024-01-04 | 14.78 | $15.18 | 18343 |
| 2024-01-03 | 14.74 | $15.11 | 48000 |
| 2024-01-02 | 14.70 | $15.21 | 18646 |
| 2023-12-29 | 14.67 | $15.60 | 54137 |
| 2023-12-28 | 14.62 | $15.18 | 23600 |
| 2023-12-27 | 14.58 | $15.27 | 28000 |
| 2023-12-26 | 14.53 | $15.03 | 35907 |
| 2023-12-22 | 14.48 | $14.72 | 13300 |
| 2023-12-21 | 14.44 | $14.68 | 3500 |
| 2023-12-20 | 14.40 | $14.68 | 29100 |
| 2023-12-19 | 14.36 | $14.48 | 14400 |
| 2023-12-18 | 14.34 | $14.44 | 27400 |
| 2023-12-15 | 14.31 | $14.24 | 32600 |
| 2023-12-14 | 14.28 | $14.08 | 57700 |
| 2023-12-13 | 14.26 | $14.20 | 57200 |
| 2023-12-12 | 14.22 | $14.54 | 26600 |
| 2023-12-11 | 14.15 | $14.90 | 13900 |
| 2023-12-08 | 14.06 | $14.70 | 13900 |
| 2023-12-07 | 13.98 | $14.71 | 12400 |
| 2023-12-06 | 13.90 | $14.59 | 8720 |
| 2023-12-05 | 13.83 | $14.47 | 13400 |
| 2023-12-04 | 13.75 | $14.33 | 14811 |
| 2023-12-01 | 13.69 | $14.47 | 22800 |
| 2023-11-30 | 13.65 | $14.73 | 15103 |
| 2023-11-29 | 13.62 | $14.40 | 25200 |
| 2023-11-28 | 13.60 | $14.18 | 28325 |
| 2023-11-27 | 13.58 | $13.96 | 23100 |
| 2023-11-24 | 13.57 | $13.93 | 4600 |
| 2023-11-22 | 13.55 | $13.92 | 9501 |
| 2023-11-21 | 13.53 | $13.91 | 22500 |
| 2023-11-20 | 13.52 | $14.01 | 48213 |
| 2023-11-17 | 13.50 | $13.89 | 53109 |
| 2023-11-16 | 13.49 | $13.74 | 15824 |
| 2023-11-15 | 13.50 | $13.70 | 41200 |
| 2023-11-14 | 13.51 | $13.27 | 9311 |
| 2023-11-13 | 13.53 | $13.15 | 18400 |
| 2023-11-10 | 13.56 | $13.09 | 3417 |
| 2023-11-09 | 13.58 | $13.16 | 11100 |
| 2023-11-08 | 13.59 | $13.19 | 20400 |
| 2023-11-07 | 13.61 | $13.05 | 26302 |
| 2023-11-06 | 13.62 | $12.92 | 34714 |
| 2023-11-03 | 13.64 | $13.16 | 28800 |
| 2023-11-02 | 13.65 | $13.56 | 145159 |
| 2023-11-01 | 13.64 | $14.11 | 28008 |
| 2023-10-31 | 13.61 | $14.10 | 37100 |
| 2023-10-30 | 13.57 | $13.84 | 10844 |
| 2023-10-27 | 13.56 | $13.67 | 16730 |
| 2023-10-26 | 13.55 | $13.53 | 17500 |
| 2023-10-25 | 13.54 | $13.58 | 9000 |
| 2023-10-24 | 13.53 | $13.70 | 14200 |
| 2023-10-23 | 13.53 | $13.58 | 22100 |
| 2023-10-20 | 13.53 | $13.73 | 42400 |
| 2023-10-19 | 13.52 | $13.96 | 15610 |
| 2023-10-18 | 13.50 | $13.75 | 19700 |
| 2023-10-17 | 13.50 | $13.79 | 22715 |
| 2023-10-16 | 13.49 | $13.79 | 21543 |
| 2023-10-13 | 13.47 | $13.44 | 29902 |
| 2023-10-12 | 13.47 | $13.40 | 15221 |
| 2023-10-11 | 13.47 | $13.55 | 20912 |
| 2023-10-10 | 13.47 | $13.33 | 19900 |
| 2023-10-09 | 13.48 | $13.28 | 12700 |
| 2023-10-06 | 13.51 | $13.37 | 14800 |
| 2023-10-05 | 13.52 | $13.36 | 11243 |
| 2023-10-04 | 13.54 | $13.44 | 11114 |
| 2023-10-03 | 13.55 | $13.39 | 18940 |
| 2023-10-02 | 13.56 | $13.56 | 17800 |
| 2023-09-29 | 13.56 | $13.43 | 12600 |
| 2023-09-28 | 13.56 | $13.43 | 17000 |
| 2023-09-27 | 13.58 | $13.36 | 57614 |
| 2023-09-26 | 13.59 | $13.64 | 16132 |
| 2023-09-25 | 13.59 | $13.55 | 31310 |
| 2023-09-22 | 13.59 | $13.60 | 31047 |
| 2023-09-21 | 13.61 | $13.57 | 42738 |
| 2023-09-20 | 13.62 | $13.68 | 16810 |
| 2023-09-19 | 13.62 | $13.58 | 31537 |
| 2023-09-18 | 13.62 | $13.51 | 33627 |
| 2023-09-15 | 13.64 | $13.32 | 20437 |
| 2023-09-14 | 13.67 | $13.45 | 8546 |
| 2023-09-13 | 13.66 | $13.48 | 13027 |
| 2023-09-12 | 13.66 | $13.59 | 55622 |
| 2023-09-11 | 13.66 | $13.83 | 80324 |
| 2023-09-08 | 13.66 | $13.61 | 39823 |
| 2023-09-07 | 13.67 | $13.78 | 13000 |
| 2023-09-06 | 13.67 | $13.58 | 31000 |
| 2023-09-05 | 13.65 | $13.59 | 19600 |
| 2023-09-01 | 13.63 | $13.52 | 10400 |
| 2023-08-31 | 13.62 | $13.62 | 9800 |
| 2023-08-30 | 13.60 | $13.69 | 11800 |
| 2023-08-29 | 13.58 | $13.56 | 13300 |
| 2023-08-28 | 13.57 | $13.64 | 8700 |
| 2023-08-25 | 13.55 | $13.57 | 11949 |
| 2023-08-24 | 13.54 | $13.95 | 18712 |
| 2023-08-23 | 13.50 | $13.80 | 13100 |
| 2023-08-22 | 13.47 | $13.75 | 9126 |
| 2023-08-21 | 13.45 | $13.64 | 9200 |
| 2023-08-18 | 13.43 | $13.81 | 25300 |
| 2023-08-17 | 13.39 | $13.84 | 139300 |
| 2023-08-16 | 13.36 | $13.34 | 11500 |
| 2023-08-15 | 13.35 | $13.55 | 6523 |
| 2023-08-14 | 13.33 | $13.60 | 18547 |
| 2023-08-11 | 13.31 | $13.71 | 11132 |
| 2023-08-10 | 13.28 | $13.91 | 74731 |
| 2023-08-09 | 13.24 | $13.74 | 91049 |
| 2023-08-08 | 13.21 | $13.19 | 8600 |
| 2023-08-07 | 13.20 | $13.25 | 8743 |
| 2023-08-04 | 13.18 | $13.23 | 8144 |
| 2023-08-03 | 13.16 | $13.22 | 5100 |
| 2023-08-02 | 13.15 | $13.39 | 10944 |
| 2023-08-01 | 13.13 | $13.21 | 30345 |
| 2023-07-31 | 13.11 | $13.32 | 16600 |
| 2023-07-28 | 13.09 | $13.28 | 19238 |
| 2023-07-27 | 13.07 | $13.21 | 18900 |
| 2023-07-26 | 13.06 | $13.24 | 22400 |
| 2023-07-25 | 13.06 | $13.24 | 9020 |
| 2023-07-24 | 13.05 | $13.23 | 17536 |
| 2023-07-21 | 13.04 | $13.15 | 1500 |
| 2023-07-20 | 13.04 | $13.15 | 6700 |
| 2023-07-19 | 13.02 | $13.13 | 24527 |
| 2023-07-18 | 13.02 | $13.22 | 5300 |
| 2023-07-17 | 13.03 | $13.18 | 6600 |
| 2023-07-14 | 13.04 | $13.20 | 7000 |
| 2023-07-13 | 13.04 | $13.05 | 6200 |
| 2023-07-12 | 13.05 | $13.09 | 6000 |
| 2023-07-11 | 13.05 | $13.04 | 13300 |
| 2023-07-10 | 13.04 | $12.81 | 11600 |
| 2023-07-07 | 13.05 | $12.88 | 6600 |
| 2023-07-06 | 13.04 | $12.92 | 2000 |
| 2023-07-05 | 13.01 | $13.00 | 3946 |
| 2023-07-03 | 12.98 | $12.91 | 22849 |
| 2023-06-30 | 12.95 | $12.91 | 4112 |
| 2023-06-29 | 12.92 | $12.92 | 17016 |
| 2023-06-28 | 12.89 | $12.97 | 28626 |
| 2023-06-27 | 12.86 | $13.14 | 14000 |
| 2023-06-26 | 12.83 | $13.11 | 12400 |
| 2023-06-23 | 12.79 | $13.03 | 6345 |
| 2023-06-22 | 12.79 | $13.04 | 4400 |
| 2023-06-21 | 12.78 | $12.91 | 14536 |
| 2023-06-20 | 12.77 | $13.13 | 10912 |
| 2023-06-16 | 12.73 | $13.29 | 4436 |
| 2023-06-15 | 12.67 | $13.35 | 12103 |
| 2023-06-14 | 12.59 | $13.30 | 10205 |
| 2023-06-13 | 12.50 | $13.15 | 11728 |
| 2023-06-12 | 12.42 | $13.16 | 44300 |
| 2023-06-09 | 12.34 | $12.84 | 31100 |
| 2023-06-08 | 12.26 | $12.97 | 10400 |
| 2023-06-07 | 12.20 | $12.76 | 21643 |
| 2023-06-06 | 12.15 | $12.40 | 8700 |
| 2023-06-05 | 12.12 | $12.24 | 17013 |
| 2023-06-02 | 12.10 | $12.42 | 14105 |
| 2023-06-01 | 12.07 | $12.23 | 9200 |
| 2023-05-31 | 12.07 | $12.35 | 3708 |
| 2023-05-30 | 12.06 | $12.29 | 11929 |
| 2023-05-26 | 12.08 | $12.61 | 8017 |
| 2023-05-25 | 12.09 | $12.36 | 14900 |
| 2023-05-24 | 12.10 | $12.94 | 7800 |
| 2023-05-23 | 12.09 | $12.95 | 14748 |
| 2023-05-22 | 12.08 | $12.61 | 17400 |
| 2023-05-19 | 12.09 | $12.36 | 14506 |
| 2023-05-18 | 12.11 | $12.07 | 25500 |
| 2023-05-17 | 12.15 | $11.72 | 27800 |
| 2023-05-16 | 12.21 | $11.56 | 29933 |
| 2023-05-15 | 12.28 | $11.58 | 30404 |
| 2023-05-12 | 12.35 | $11.49 | 37800 |
| 2023-05-11 | 12.42 | $11.28 | 175940 |
| 2023-05-10 | 12.51 | $11.80 | 17914 |
| 2023-05-09 | 12.56 | $11.79 | 25000 |
| 2023-05-08 | 12.62 | $11.73 | 15235 |
| 2023-05-05 | 12.67 | $11.77 | 20600 |
| 2023-05-04 | 12.73 | $11.86 | 74714 |
| 2023-05-03 | 12.77 | $12.25 | 11200 |
| 2023-05-02 | 12.80 | $12.25 | 16400 |
| 2023-05-01 | 12.84 | $12.65 | 39400 |
| 2023-04-28 | 12.85 | $12.74 | 12926 |
| 2023-04-27 | 12.85 | $12.66 | 12743 |
| 2023-04-26 | 12.86 | $12.70 | 7406 |
| 2023-04-25 | 12.87 | $12.74 | 15324 |
| 2023-04-24 | 12.87 | $12.81 | 6100 |
| 2023-04-21 | 12.87 | $12.79 | 4839 |
| 2023-04-20 | 12.87 | $12.85 | 13800 |
| 2023-04-19 | 12.88 | $12.94 | 13440 |
| 2023-04-18 | 12.87 | $12.94 | 19100 |
| 2023-04-17 | 12.87 | $12.92 | 6633 |
| 2023-04-14 | 12.88 | $12.98 | 6806 |
| 2023-04-13 | 12.88 | $13.06 | 13038 |
| 2023-04-12 | 12.87 | $12.85 | 8900 |
| 2023-04-11 | 12.88 | $12.84 | 23100 |
| 2023-04-10 | 12.88 | $12.84 | 10416 |
| 2023-04-06 | 12.90 | $12.90 | 5537 |
| 2023-04-05 | 12.89 | $12.78 | 2100 |
| 2023-04-04 | 12.89 | $12.84 | 9514 |
| 2023-04-03 | 12.90 | $12.97 | 19900 |
| 2023-03-31 | 12.90 | $12.82 | 14446 |
| 2023-03-30 | 12.91 | $12.86 | 7500 |
| 2023-03-29 | 12.92 | $12.84 | 13345 |
| 2023-03-28 | 12.92 | $12.78 | 4100 |
| 2023-03-27 | 12.94 | $12.86 | 12206 |
| 2023-03-24 | 12.96 | $12.77 | 5641 |
| 2023-03-23 | 12.97 | $12.85 | 8600 |
| 2023-03-22 | 12.99 | $12.87 | 2811 |
| 2023-03-21 | 13.01 | $12.90 | 6300 |
| 2023-03-20 | 13.04 | $12.93 | 7501 |
| 2023-03-17 | 13.07 | $12.97 | 3400 |
| 2023-03-16 | 13.09 | $13.04 | 4601 |
| 2023-03-15 | 13.12 | $12.85 | 4621 |
| 2023-03-14 | 13.15 | $13.02 | 9200 |
| 2023-03-13 | 13.17 | $12.99 | 18800 |
| 2023-03-10 | 13.20 | $13.08 | 123400 |
| 2023-03-09 | 13.23 | $12.76 | 4520 |
| 2023-03-08 | 13.26 | $12.86 | 2705 |
| 2023-03-07 | 13.29 | $12.92 | 20505 |
| 2023-03-06 | 13.33 | $13.03 | 2801 |
| 2023-03-03 | 13.34 | $13.03 | 3800 |
| 2023-03-02 | 13.35 | $13.12 | 10913 |
| 2023-03-01 | 13.35 | $12.84 | 11929 |
| 2023-02-28 | 13.36 | $13.07 | 8400 |
| 2023-02-27 | 13.36 | $13.28 | 3400 |
| 2023-02-24 | 13.35 | $12.95 | 16901 |
| 2023-02-23 | 13.36 | $13.24 | 5626 |
| 2023-02-22 | 13.35 | $13.39 | 6119 |
| 2023-02-21 | 13.34 | $13.35 | 15400 |
| 2023-02-17 | 13.33 | $13.53 | 46500 |
| 2023-02-16 | 13.30 | $13.49 | 6516 |
| 2023-02-15 | 13.26 | $13.59 | 7200 |
| 2023-02-14 | 13.21 | $13.50 | 29500 |
| 2023-02-13 | 13.15 | $13.47 | 9900 |
| 2023-02-10 | 13.09 | $13.56 | 7508 |
| 2023-02-09 | 13.03 | $13.52 | 13835 |
| 2023-02-08 | 12.97 | $13.42 | 28233 |
| 2023-02-07 | 12.92 | $13.45 | 54100 |
| 2023-02-06 | 12.87 | $13.71 | 66913 |
| 2023-02-03 | 12.80 | $13.35 | 76000 |
| 2023-02-02 | 12.76 | $13.13 | 5036 |
| 2023-02-01 | 12.72 | $13.06 | 9741 |
| 2023-01-31 | 12.68 | $13.10 | 6000 |
| 2023-01-30 | 12.64 | $13.05 | 7039 |
| 2023-01-27 | 12.61 | $13.14 | 4500 |
| 2023-01-26 | 12.58 | $13.11 | 7942 |
| 2023-01-25 | 12.55 | $13.08 | 6028 |
| 2023-01-24 | 12.51 | $13.15 | 14600 |
| 2023-01-23 | 12.47 | $13.09 | 16812 |
| 2023-01-20 | 12.43 | $12.98 | 34800 |
| 2023-01-19 | 12.38 | $12.66 | 7200 |
| 2023-01-18 | 12.35 | $12.58 | 13300 |
| 2023-01-17 | 12.33 | $12.34 | 4500 |
| 2023-01-13 | 12.32 | $12.33 | 7616 |
| 2023-01-12 | 12.31 | $12.32 | 7000 |
| 2023-01-11 | 12.31 | $12.36 | 6700 |
| 2023-01-10 | 12.30 | $12.32 | 17149 |
| 2023-01-09 | 12.30 | $12.44 | 6700 |
| 2023-01-06 | 12.30 | $12.40 | 20817 |
| 2023-01-05 | 12.28 | $12.50 | 3200 |
| 2023-01-04 | 12.27 | $12.37 | 5509 |
| 2023-01-03 | 12.26 | $12.34 | 8334 |
| 2022-12-30 | 12.28 | $12.32 | 18400 |
| 2022-12-29 | 12.30 | $12.45 | 6900 |
| 2022-12-28 | 12.31 | $12.48 | 11400 |
| 2022-12-27 | 12.34 | $12.44 | 5541 |
| 2022-12-23 | 12.35 | $12.38 | 10023 |
| 2022-12-22 | 12.37 | $12.39 | 19138 |
| 2022-12-21 | 12.38 | $12.24 | 3417 |
| 2022-12-20 | 12.41 | $11.97 | 7900 |
| 2022-12-19 | 12.42 | $12.08 | 12348 |
| 2022-12-16 | 12.41 | $12.05 | 11000 |
| 2022-12-15 | 12.40 | $12.14 | 16502 |
| 2022-12-14 | 12.38 | $12.19 | 7200 |
| 2022-12-13 | 12.36 | $12.26 | 24430 |
| 2022-12-12 | 12.34 | $12.25 | 8623 |
| 2022-12-09 | 12.31 | $12.35 | 7043 |
| 2022-12-08 | 12.28 | $12.32 | 13300 |
| 2022-12-07 | 12.24 | $12.15 | 22922 |
| 2022-12-06 | 12.21 | $12.16 | 7539 |
| 2022-12-05 | 12.19 | $12.27 | 20400 |
| 2022-12-02 | 12.17 | $12.72 | 11944 |
| 2022-12-01 | 12.12 | $12.68 | 7700 |
| 2022-11-30 | 12.08 | $12.75 | 9904 |
| 2022-11-29 | 12.04 | $12.97 | 7845 |
| 2022-11-28 | 11.98 | $12.71 | 15800 |
| 2022-11-25 | 11.95 | $12.67 | 3000 |
| 2022-11-23 | 11.90 | $12.71 | 4024 |
| 2022-11-22 | 11.86 | $12.77 | 19700 |
| 2022-11-21 | 11.82 | $12.26 | 30200 |
| 2022-11-18 | 11.80 | $11.88 | 23000 |
| 2022-11-17 | 11.80 | $11.76 | 11200 |
| 2022-11-16 | 11.81 | $11.85 | 20200 |
| 2022-11-15 | 11.83 | $11.77 | 11522 |
| 2022-11-14 | 11.86 | $11.72 | 20200 |
| 2022-11-11 | 11.89 | $11.78 | 22500 |
| 2022-11-10 | 11.90 | $11.68 | 9824 |
| 2022-11-09 | 11.90 | $11.53 | 7100 |
| 2022-11-08 | 11.90 | $11.59 | 21200 |
| 2022-11-07 | 11.89 | $11.75 | 9700 |
| 2022-11-04 | 11.87 | $11.85 | 13218 |
| 2022-11-03 | 11.86 | $11.80 | 8848 |
| 2022-11-02 | 11.85 | $11.79 | 7700 |
| 2022-11-01 | 11.85 | $11.93 | 9300 |
| 2022-10-31 | 11.85 | $11.84 | 32700 |
| 2022-10-28 | 11.83 | $12.06 | 15843 |
| 2022-10-27 | 11.79 | $11.77 | 9628 |
| 2022-10-26 | 11.76 | $11.83 | 4912 |
| 2022-10-25 | 11.76 | $11.90 | 5700 |
| 2022-10-24 | 11.76 | $11.82 | 11900 |
| 2022-10-21 | 11.75 | $12.05 | 6000 |
| 2022-10-20 | 11.73 | $11.98 | 14900 |
| 2022-10-19 | 11.74 | $12.18 | 6903 |
| 2022-10-18 | 11.74 | $12.28 | 10000 |
| 2022-10-17 | 11.74 | $12.35 | 11500 |
| 2022-10-14 | 11.74 | $12.04 | 9900 |
| 2022-10-13 | 11.76 | $11.71 | 16439 |
| 2022-10-12 | 11.79 | $11.40 | 6500 |
| 2022-10-11 | 11.85 | $11.50 | 30100 |
| 2022-10-10 | 11.90 | $11.40 | 18200 |
| 2022-10-07 | 11.97 | $11.60 | 7709 |
| 2022-10-06 | 12.03 | $11.62 | 4626 |
| 2022-10-05 | 12.08 | $11.66 | 9800 |
| 2022-10-04 | 12.13 | $11.95 | 24922 |
| 2022-10-03 | 12.14 | $11.47 | 2803 |
| 2022-09-30 | 12.19 | $11.33 | 2600 |
| 2022-09-29 | 12.26 | $11.16 | 111300 |
| 2022-09-28 | 12.32 | $11.83 | 20100 |
| 2022-09-27 | 12.37 | $11.77 | 12600 |
| 2022-09-26 | 12.41 | $11.75 | 840 |
| 2022-09-23 | 12.45 | $11.66 | 6326 |
| 2022-09-22 | 12.51 | $12.06 | 4200 |
| 2022-09-21 | 12.55 | $12.19 | 6000 |
| 2022-09-20 | 12.58 | $12.40 | 4900 |
| 2022-09-19 | 12.60 | $12.28 | 1000 |
| 2022-09-16 | 12.62 | $12.43 | 1300 |
| 2022-09-15 | 12.65 | $12.41 | 2037 |
| 2022-09-14 | 12.66 | $12.51 | 3900 |
| 2022-09-13 | 12.68 | $12.42 | 15400 |
| 2022-09-12 | 12.70 | $12.85 | 27700 |
| 2022-09-09 | 12.70 | $12.82 | 16900 |
| 2022-09-08 | 12.69 | $12.67 | 2321 |
| 2022-09-07 | 12.69 | $12.56 | 10800 |
| 2022-09-06 | 12.69 | $12.31 | 3400 |
| 2022-09-02 | 12.71 | $12.45 | 7200 |
| 2022-09-01 | 12.72 | $12.57 | 1310 |
| 2022-08-31 | 12.72 | $12.53 | 4835 |
| 2022-08-30 | 12.72 | $12.72 | 4028 |
| 2022-08-29 | 12.71 | $12.61 | 5700 |
| 2022-08-26 | 12.70 | $12.63 | 5000 |
| 2022-08-25 | 12.69 | $12.77 | 10216 |
| 2022-08-24 | 12.66 | $12.80 | 6040 |
| 2022-08-23 | 12.64 | $12.80 | 5128 |
| 2022-08-22 | 12.61 | $12.83 | 8300 |
| 2022-08-19 | 12.59 | $12.74 | 3206 |
| 2022-08-18 | 12.57 | $12.94 | 8500 |
| 2022-08-17 | 12.53 | $12.72 | 9100 |
| 2022-08-16 | 12.51 | $12.81 | 7900 |
| 2022-08-15 | 12.50 | $12.89 | 7105 |
| 2022-08-12 | 12.47 | $12.79 | 15147 |
| 2022-08-11 | 12.45 | $12.63 | 3438 |
| 2022-08-10 | 12.44 | $12.66 | 6300 |
| 2022-08-09 | 12.43 | $12.69 | 9617 |
| 2022-08-08 | 12.42 | $12.64 | 7700 |
| 2022-08-05 | 12.40 | $12.54 | 15200 |
| 2022-08-04 | 12.39 | $12.61 | 2800 |
| 2022-08-03 | 12.37 | $12.60 | 7704 |
| 2022-08-02 | 12.35 | $12.47 | 4033 |
| 2022-08-01 | 12.35 | $12.42 | 11546 |
| 2022-07-29 | 12.35 | $12.38 | 26400 |
| 2022-07-28 | 12.34 | $12.26 | 8500 |
| 2022-07-27 | 12.33 | $12.35 | 17616 |
| 2022-07-26 | 12.33 | $12.23 | 9537 |
| 2022-07-25 | 12.34 | $12.46 | 7500 |
| 2022-07-22 | 12.33 | $12.25 | 5627 |
| 2022-07-21 | 12.34 | $12.22 | 6200 |
| 2022-07-20 | 12.34 | $12.35 | 2800 |
| 2022-07-19 | 12.34 | $12.47 | 500 |
| 2022-07-18 | 12.35 | $12.47 | 1800 |
| 2022-07-15 | 12.35 | $12.23 | 4200 |
| 2022-07-14 | 12.37 | $12.48 | 2814 |
| 2022-07-13 | 12.37 | $12.40 | 745 |
| 2022-07-12 | 12.39 | $12.50 | 8631 |
| 2022-07-11 | 12.43 | $12.40 | 17042 |
| 2022-07-08 | 12.47 | $12.16 | 9019 |
| 2022-07-07 | 12.50 | $12.27 | 2800 |
| 2022-07-06 | 12.52 | $12.28 | 1544 |
| 2022-07-05 | 12.54 | $12.45 | 2900 |
| 2022-07-01 | 12.56 | $12.29 | 11200 |
| 2022-06-30 | 12.59 | $12.26 | 5934 |
| 2022-06-29 | 12.61 | $12.15 | 5800 |
| 2022-06-28 | 12.65 | $12.30 | 3240 |
| 2022-06-27 | 12.66 | $12.36 | 12200 |
| 2022-06-24 | 12.68 | $12.23 | 5000 |
| 2022-06-23 | 12.70 | $12.45 | 645 |
| 2022-06-22 | 12.71 | $12.26 | 2843 |
| 2022-06-21 | 12.74 | $12.42 | 3300 |
| 2022-06-17 | 12.75 | $12.69 | 4923 |
| 2022-06-16 | 12.76 | $12.33 | 14200 |
| 2022-06-15 | 12.78 | $12.64 | 4708 |
| 2022-06-14 | 12.79 | $12.59 | 5101 |
| 2022-06-13 | 12.79 | $12.74 | 29900 |
| 2022-06-10 | 12.77 | $13.25 | 27726 |
| 2022-06-09 | 12.74 | $13.23 | 12304 |
| 2022-06-08 | 12.71 | $12.83 | 11800 |
| 2022-06-07 | 12.72 | $12.68 | 11400 |
| 2022-06-06 | 12.71 | $12.70 | 19136 |
| 2022-06-03 | 12.72 | $12.82 | 13600 |
| 2022-06-02 | 12.70 | $12.78 | 22000 |
| 2022-06-01 | 12.67 | $12.78 | 3500 |
| 2022-05-31 | 12.66 | $12.88 | 10840 |
| 2022-05-27 | 12.65 | $12.50 | 35622 |
| 2022-05-26 | 12.68 | $12.81 | 1800 |
| 2022-05-25 | 12.69 | $12.66 | 3700 |
| 2022-05-24 | 12.71 | $12.62 | 5800 |
| 2022-05-23 | 12.74 | $12.79 | 2200 |
| 2022-05-20 | 12.76 | $12.77 | 9000 |
| 2022-05-19 | 12.77 | $12.85 | 1307 |
| 2022-05-18 | 12.78 | $12.75 | 9500 |
| 2022-05-17 | 12.80 | $12.77 | 11300 |
| 2022-05-16 | 12.82 | $12.50 | 19500 |
| 2022-05-13 | 12.85 | $12.38 | 36323 |
| 2022-05-12 | 12.89 | $12.69 | 11900 |
| 2022-05-11 | 12.91 | $12.63 | 14037 |
| 2022-05-10 | 12.94 | $12.96 | 23907 |
| 2022-05-09 | 12.95 | $12.65 | 11208 |
| 2022-05-06 | 12.98 | $12.74 | 84016 |
| 2022-05-05 | 13.01 | $12.49 | 11702 |
| 2022-05-04 | 13.04 | $12.14 | 18300 |
| 2022-05-03 | 13.10 | $12.70 | 8640 |
| 2022-05-02 | 13.13 | $12.63 | 23029 |
| 2022-04-29 | 13.17 | $13.01 | 12946 |
| 2022-04-28 | 13.19 | $13.11 | 16300 |
| 2022-04-27 | 13.20 | $13.05 | 21800 |
| 2022-04-26 | 13.22 | $13.26 | 15500 |
| 2022-04-25 | 13.23 | $13.07 | 10412 |
| 2022-04-22 | 13.25 | $13.02 | 6439 |
| 2022-04-21 | 13.26 | $13.08 | 11800 |
| 2022-04-20 | 13.28 | $13.21 | 23824 |
| 2022-04-19 | 13.29 | $13.07 | 9900 |
| 2022-04-18 | 13.31 | $13.15 | 14400 |
| 2022-04-14 | 13.32 | $13.21 | 18000 |
| 2022-04-13 | 13.34 | $13.11 | 11100 |
| 2022-04-12 | 13.35 | $13.20 | 21137 |
| 2022-04-11 | 13.36 | $13.11 | 15500 |
| 2022-04-08 | 13.38 | $13.29 | 1600 |
| 2022-04-07 | 13.38 | $13.20 | 3200 |
| 2022-04-06 | 13.39 | $13.26 | 13500 |
| 2022-04-05 | 13.40 | $13.28 | 9500 |
| 2022-04-04 | 13.41 | $13.35 | 1600 |
| 2022-04-01 | 13.42 | $13.34 | 9400 |
| 2022-03-31 | 13.43 | $13.39 | 4200 |
| 2022-03-30 | 13.45 | $13.41 | 16000 |
| 2022-03-29 | 13.47 | $13.35 | 11543 |
| 2022-03-28 | 13.48 | $13.47 | 6034 |
| 2022-03-25 | 13.50 | $13.49 | 7706 |
| 2022-03-24 | 13.52 | $13.31 | 3500 |
| 2022-03-23 | 13.56 | $13.33 | 8529 |
| 2022-03-22 | 13.60 | $13.50 | 15000 |
| 2022-03-21 | 13.61 | $13.45 | 18900 |
| 2022-03-18 | 13.64 | $13.29 | 8439 |
| 2022-03-17 | 13.68 | $13.64 | 6544 |
| 2022-03-16 | 13.71 | $13.30 | 7532 |
| 2022-03-15 | 13.74 | $13.37 | 3300 |
| 2022-03-14 | 13.77 | $13.58 | 10300 |
| 2022-03-11 | 13.78 | $13.34 | 3449 |
| 2022-03-10 | 13.82 | $13.31 | 11400 |
| 2022-03-09 | 13.85 | $13.45 | 9512 |
| 2022-03-08 | 13.87 | $13.50 | 13800 |
| 2022-03-07 | 13.90 | $13.61 | 3900 |
| 2022-03-04 | 13.93 | $13.57 | 4900 |
| 2022-03-03 | 13.96 | $13.79 | 2800 |
| 2022-03-02 | 13.98 | $13.70 | 5900 |
| 2022-03-01 | 14.02 | $13.67 | 11732 |
| 2022-02-28 | 14.07 | $13.71 | 8743 |
| 2022-02-25 | 14.10 | $14.00 | 5436 |
| 2022-02-24 | 14.12 | $14.10 | 4000 |
| 2022-02-23 | 14.12 | $14.10 | 4300 |
| 2022-02-22 | 14.14 | $13.81 | 2700 |
| 2022-02-18 | 14.16 | $14.00 | 6500 |
| 2022-02-17 | 14.19 | $14.10 | 15700 |
| 2022-02-16 | 14.22 | $14.17 | 4140 |
| 2022-02-15 | 14.24 | $14.00 | 9200 |
| 2022-02-14 | 14.27 | $13.95 | 26503 |
| 2022-02-11 | 14.30 | $13.80 | 4933 |
| 2022-02-10 | 14.33 | $13.97 | 6800 |
| 2022-02-09 | 14.35 | $13.99 | 10300 |
| 2022-02-08 | 14.38 | $13.85 | 18300 |
| 2022-02-07 | 14.41 | $14.05 | 17400 |
| 2022-02-04 | 14.43 | $14.20 | 3117 |
| 2022-02-03 | 14.43 | $14.18 | 19100 |
| 2022-02-02 | 14.45 | $14.27 | 15447 |
| 2022-02-01 | 14.45 | $14.50 | 10305 |
| 2022-01-31 | 14.45 | $14.57 | 8412 |
| 2022-01-28 | 14.46 | $14.42 | 6900 |
| 2022-01-27 | 14.46 | $14.33 | 5214 |
| 2022-01-26 | 14.48 | $14.11 | 12505 |
| 2022-01-25 | 14.48 | $14.52 | 12200 |
| 2022-01-24 | 14.48 | $14.24 | 24000 |
| 2022-01-21 | 14.50 | $14.60 | 6400 |
| 2022-01-20 | 14.50 | $14.61 | 3231 |
| 2022-01-19 | 14.49 | $14.58 | 14212 |
| 2022-01-18 | 14.49 | $14.65 | 23833 |
| 2022-01-14 | 14.47 | $14.48 | 20422 |
| 2022-01-13 | 14.47 | $14.53 | 7100 |
| 2022-01-12 | 14.46 | $14.37 | 14731 |
| 2022-01-11 | 14.47 | $14.44 | 8200 |
| 2022-01-10 | 14.47 | $14.58 | 2100 |
| 2022-01-07 | 14.46 | $14.41 | 4945 |
| 2022-01-06 | 14.48 | $14.30 | 4700 |
| 2022-01-05 | 14.49 | $14.40 | 3600 |
| 2022-01-04 | 14.49 | $14.44 | 6400 |
| 2022-01-03 | 14.49 | $14.47 | 5700 |
| 2021-12-31 | 14.49 | $14.80 | 118 |
| 2021-12-30 | 14.47 | $14.38 | 2700 |
| 2021-12-29 | 14.48 | $14.72 | 3822 |
| 2021-12-28 | 14.47 | $14.10 | 13048 |
| 2021-12-27 | 14.51 | $14.55 | 6644 |
| 2021-12-23 | 14.53 | $14.57 | 3600 |
| 2021-12-22 | 14.56 | $14.55 | 14300 |
| 2021-12-21 | 14.58 | $14.55 | 5400 |
| 2021-12-20 | 14.59 | $14.50 | 1700 |
| 2021-12-17 | 14.61 | $14.33 | 6500 |
| 2021-12-16 | 14.63 | $14.48 | 5949 |
| 2021-12-15 | 14.64 | $14.32 | 9147 |
| 2021-12-14 | 14.65 | $14.43 | 5041 |
| 2021-12-13 | 14.65 | $14.56 | 2800 |
| 2021-12-10 | 14.62 | $14.43 | 6443 |
| 2021-12-09 | 14.60 | $14.65 | 8500 |
| 2021-12-08 | 14.58 | $14.52 | 2800 |
| 2021-12-07 | 14.57 | $14.48 | 8949 |
| 2021-12-06 | 14.56 | $14.45 | 11500 |
| 2021-12-03 | 14.55 | $14.45 | 3500 |
| 2021-12-02 | 14.55 | $14.40 | 5000 |
| 2021-12-01 | 14.55 | $14.59 | 17400 |
| 2021-11-30 | 14.53 | $14.57 | 23735 |
| 2021-11-29 | 14.50 | $14.75 | 20300 |
| 2021-11-26 | 14.47 | $15.10 | 3515 |
| 2021-11-24 | 14.41 | $15.10 | 9542 |
| 2021-11-23 | 14.35 | $14.84 | 6921 |
| 2021-11-22 | 14.29 | $14.87 | 7300 |
| 2021-11-19 | 14.25 | $14.90 | 15500 |
| 2021-11-18 | 14.19 | $14.76 | 6501 |
| 2021-11-17 | 14.15 | $14.72 | 20340 |
| 2021-11-16 | 14.10 | $14.35 | 15536 |
| 2021-11-15 | 14.07 | $14.44 | 8400 |
| 2021-11-12 | 14.03 | $14.04 | 9704 |
| 2021-11-11 | 14.01 | $14.08 | 12237 |
| 2021-11-10 | 14.00 | $14.28 | 21300 |
| 2021-11-09 | 13.97 | $14.25 | 8700 |
| 2021-11-08 | 13.94 | $14.29 | 10000 |
| 2021-11-05 | 13.92 | $14.23 | 18022 |
| 2021-11-04 | 13.89 | $14.40 | 17319 |
| 2021-11-03 | 13.86 | $14.48 | 24000 |
| 2021-11-02 | 13.83 | $14.12 | 12700 |
| 2021-11-01 | 13.81 | $14.06 | 10338 |
| 2021-10-29 | 13.80 | $14.04 | 8420 |
| 2021-10-28 | 13.79 | $14.02 | 19600 |
| 2021-10-27 | 13.78 | $13.75 | 18500 |
| 2021-10-26 | 13.78 | $13.81 | 16700 |
| 2021-10-25 | 13.78 | $13.99 | 18911 |
| 2021-10-22 | 13.77 | $13.78 | 8500 |
| 2021-10-21 | 13.76 | $13.77 | 19117 |
| 2021-10-20 | 13.77 | $13.81 | 22800 |
| 2021-10-19 | 13.78 | $13.80 | 27000 |
| 2021-10-18 | 13.77 | $13.68 | 6400 |
| 2021-10-15 | 13.76 | $13.64 | 12926 |
| 2021-10-14 | 13.76 | $13.71 | 4131 |
| 2021-10-13 | 13.76 | $13.72 | 6500 |
| 2021-10-12 | 13.76 | $13.74 | 4500 |
| 2021-10-11 | 13.76 | $13.77 | 7600 |
| 2021-10-08 | 13.76 | $13.79 | 10611 |
| 2021-10-07 | 13.75 | $13.79 | 28246 |
| 2021-10-06 | 13.74 | $13.79 | 33204 |
| 2021-10-05 | 13.74 | $13.81 | 22000 |
| 2021-10-04 | 13.73 | $13.78 | 4500 |
| 2021-10-01 | 13.73 | $13.82 | 5400 |
| 2021-09-30 | 13.73 | $13.80 | 5821 |
| 2021-09-29 | 13.72 | $13.73 | 4200 |
| 2021-09-28 | 13.73 | $13.80 | 7017 |
| 2021-09-27 | 13.73 | $13.78 | 37223 |
| 2021-09-24 | 13.73 | $13.74 | 10422 |
| 2021-09-23 | 13.74 | $13.89 | 3200 |
| 2021-09-22 | 13.74 | $13.93 | 17900 |
| 2021-09-21 | 13.75 | $13.59 | 11600 |
| 2021-09-20 | 13.76 | $13.60 | 17902 |
| 2021-09-17 | 13.77 | $13.65 | 33700 |
| 2021-09-16 | 13.79 | $13.72 | 5900 |
| 2021-09-15 | 13.81 | $13.70 | 20300 |
| 2021-09-14 | 13.83 | $13.73 | 3201 |
| 2021-09-13 | 13.85 | $13.69 | 9541 |
| 2021-09-10 | 13.88 | $13.63 | 28438 |
| 2021-09-09 | 13.89 | $13.69 | 6300 |
| 2021-09-08 | 13.91 | $13.64 | 8800 |
| 2021-09-07 | 13.91 | $13.70 | 15000 |
| 2021-09-03 | 13.91 | $13.82 | 9400 |
| 2021-09-02 | 13.90 | $13.79 | 7501 |
| 2021-09-01 | 13.91 | $13.60 | 19440 |
| 2021-08-31 | 13.92 | $13.82 | 16001 |
| 2021-08-30 | 13.92 | $13.85 | 4615 |
| 2021-08-27 | 13.91 | $13.79 | 9320 |
| 2021-08-26 | 13.90 | $13.90 | 3814 |
| 2021-08-25 | 13.90 | $13.92 | 8000 |
| 2021-08-24 | 13.88 | $14.17 | 8731 |
| 2021-08-23 | 13.85 | $13.80 | 8600 |
| 2021-08-20 | 13.85 | $13.86 | 8548 |
| 2021-08-19 | 13.84 | $13.98 | 6733 |
| 2021-08-18 | 13.82 | $14.02 | 8500 |
| 2021-08-17 | 13.79 | $14.20 | 7700 |
| 2021-08-16 | 13.76 | $14.22 | 26300 |
| 2021-08-13 | 13.72 | $14.10 | 16400 |
| 2021-08-12 | 13.69 | $13.99 | 23716 |
| 2021-08-11 | 13.68 | $13.97 | 20800 |
| 2021-08-10 | 13.66 | $13.66 | 4000 |
| 2021-08-09 | 13.66 | $13.77 | 1830 |
| 2021-08-06 | 13.65 | $13.61 | 8645 |
| 2021-08-05 | 13.66 | $14.06 | 14600 |
| 2021-08-04 | 13.63 | $13.79 | 3801 |
| 2021-08-03 | 13.62 | $13.73 | 3732 |
| 2021-08-02 | 13.62 | $13.64 | 3600 |
| 2021-07-30 | 13.62 | $13.67 | 7700 |
| 2021-07-29 | 13.61 | $13.77 | 5600 |
| 2021-07-28 | 13.61 | $13.60 | 17930 |
| 2021-07-27 | 13.61 | $13.56 | 9328 |
| 2021-07-26 | 13.61 | $13.74 | 8800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
16.03
2026-07-24
Close Price
$15.55
Vol: 32680
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.77
Average
15.30
Maximum
20.00
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 16.03 | $15.55 | 32680 |
| 2026-07-23 | 16.08 | $15.67 | 14555 |
| 2026-07-22 | 16.12 | $15.36 | 21943 |
| 2026-07-21 | 16.21 | $15.58 | 17300 |
| 2026-07-20 | 16.27 | $15.83 | 8022 |
| 2026-07-17 | 16.32 | $15.89 | 4604 |
| 2026-07-16 | 16.36 | $15.79 | 8725 |
| 2026-07-15 | 16.42 | $15.98 | 9700 |
| 2026-07-14 | 16.47 | $16.00 | 14300 |
| 2026-07-13 | 16.52 | $15.82 | 25808 |
| 2026-07-10 | 16.59 | $15.95 | 12507 |
| 2026-07-09 | 16.66 | $16.24 | 12612 |
| 2026-07-08 | 16.70 | $16.03 | 11500 |
| 2026-07-07 | 16.78 | $16.28 | 19211 |
| 2026-07-06 | 16.83 | $16.49 | 9342 |
| 2026-07-02 | 16.86 | $16.33 | 8200 |
| 2026-07-01 | 16.92 | $16.38 | 29623 |
| 2026-06-30 | 16.98 | $16.84 | 8117 |
| 2026-06-29 | 16.99 | $17.00 | 15200 |
| 2026-06-26 | 16.99 | $16.71 | 14495 |
| 2026-06-25 | 17.02 | $16.83 | 10521 |
| 2026-06-24 | 17.04 | $16.89 | 15844 |
| 2026-06-23 | 17.05 | $17.07 | 6532 |
| 2026-06-22 | 17.05 | $17.22 | 15200 |
| 2026-06-18 | 17.03 | $17.35 | 8403 |
| 2026-06-17 | 17.00 | $17.26 | 9643 |
| 2026-06-16 | 16.97 | $17.40 | 11700 |
| 2026-06-15 | 16.93 | $17.37 | 13934 |
| 2026-06-12 | 16.88 | $17.37 | 33013 |
| 2026-06-11 | 16.83 | $16.94 | 28539 |
| 2026-06-10 | 16.82 | $16.26 | 18300 |
| 2026-06-09 | 16.88 | $16.37 | 10827 |
| 2026-06-08 | 16.93 | $16.49 | 8349 |
| 2026-06-05 | 16.98 | $16.60 | 7400 |
| 2026-06-04 | 17.02 | $16.70 | 8910 |
| 2026-06-03 | 17.05 | $16.68 | 7711 |
| 2026-06-02 | 17.09 | $16.94 | 8030 |
| 2026-06-01 | 17.11 | $17.08 | 7100 |
| 2026-05-29 | 17.11 | $17.07 | 31000 |
| 2026-05-28 | 17.11 | $17.48 | 11100 |
| 2026-05-27 | 17.07 | $17.19 | 7247 |
| 2026-05-26 | 17.06 | $16.94 | 18500 |
| 2026-05-22 | 17.08 | $16.94 | 8500 |
| 2026-05-21 | 17.09 | $16.78 | 9800 |
| 2026-05-20 | 17.12 | $16.65 | 18949 |
| 2026-05-19 | 17.17 | $16.66 | 9600 |
| 2026-05-18 | 17.23 | $16.64 | 24947 |
| 2026-05-15 | 17.29 | $16.76 | 16634 |
| 2026-05-14 | 17.34 | $16.99 | 10400 |
| 2026-05-13 | 17.38 | $16.89 | 10200 |
| 2026-05-12 | 17.43 | $16.93 | 7123 |
| 2026-05-11 | 17.48 | $16.68 | 22913 |
| 2026-05-08 | 17.57 | $17.27 | 9131 |
| 2026-05-07 | 17.60 | $17.38 | 11200 |
| 2026-05-06 | 17.62 | $17.49 | 16214 |
| 2026-05-05 | 17.64 | $17.24 | 7210 |
| 2026-05-04 | 17.68 | $17.19 | 15900 |
| 2026-05-01 | 17.73 | $17.28 | 36219 |
| 2026-04-30 | 17.78 | $17.74 | 6300 |
| 2026-04-29 | 17.78 | $17.69 | 11500 |
| 2026-04-28 | 17.79 | $17.69 | 10600 |
| 2026-04-27 | 17.80 | $17.90 | 12336 |
| 2026-04-24 | 17.79 | $17.99 | 13719 |
| 2026-04-23 | 17.77 | $17.82 | 11400 |
| 2026-04-22 | 17.77 | $17.86 | 30541 |
| 2026-04-21 | 17.76 | $17.77 | 6000 |
| 2026-04-20 | 17.76 | $17.96 | 17100 |
| 2026-04-17 | 17.74 | $17.91 | 20200 |
| 2026-04-16 | 17.72 | $17.65 | 13031 |
| 2026-04-15 | 17.73 | $17.74 | 5700 |
| 2026-04-14 | 17.73 | $17.83 | 23525 |
| 2026-04-13 | 17.71 | $17.32 | 13028 |
| 2026-04-10 | 17.76 | $17.48 | 4334 |
| 2026-04-09 | 17.79 | $17.15 | 14832 |
| 2026-04-08 | 17.85 | $17.62 | 13707 |
| 2026-04-07 | 17.88 | $17.33 | 9021 |
| 2026-04-06 | 17.93 | $17.36 | 12616 |
| 2026-04-02 | 17.99 | $17.26 | 13000 |
| 2026-04-01 | 18.07 | $17.40 | 19446 |
| 2026-03-31 | 18.14 | $17.14 | 38404 |
| 2026-03-30 | 18.25 | $16.48 | 14441 |
| 2026-03-27 | 18.43 | $16.98 | 17300 |
| 2026-03-26 | 18.59 | $17.20 | 18728 |
| 2026-03-25 | 18.73 | $18.52 | 13821 |
| 2026-03-24 | 18.76 | $18.40 | 5405 |
| 2026-03-23 | 18.79 | $18.47 | 9900 |
| 2026-03-20 | 18.83 | $18.32 | 6237 |
| 2026-03-19 | 18.88 | $18.64 | 7300 |
| 2026-03-18 | 18.91 | $18.84 | 2746 |
| 2026-03-17 | 18.91 | $19.04 | 8100 |
| 2026-03-16 | 18.90 | $18.88 | 5100 |
| 2026-03-13 | 18.90 | $18.72 | 8900 |
| 2026-03-12 | 18.92 | $18.73 | 14200 |
| 2026-03-11 | 18.94 | $19.20 | 13716 |
| 2026-03-10 | 18.91 | $19.04 | 28349 |
| 2026-03-09 | 18.90 | $18.48 | 18600 |
| 2026-03-06 | 18.94 | $18.89 | 13721 |
| 2026-03-05 | 18.95 | $18.85 | 12100 |
| 2026-03-04 | 18.96 | $18.70 | 6700 |
| 2026-03-03 | 18.99 | $18.97 | 6836 |
| 2026-03-02 | 18.99 | $18.72 | 14323 |
| 2026-02-27 | 19.02 | $18.91 | 17900 |
| 2026-02-26 | 19.03 | $19.05 | 3700 |
| 2026-02-25 | 19.03 | $18.91 | 20700 |
| 2026-02-24 | 19.04 | $18.97 | 7000 |
| 2026-02-23 | 19.05 | $19.16 | 7100 |
| 2026-02-20 | 19.03 | $19.14 | 12410 |
| 2026-02-19 | 19.02 | $19.20 | 12442 |
| 2026-02-18 | 19.00 | $19.21 | 5100 |
| 2026-02-17 | 18.98 | $19.28 | 8400 |
| 2026-02-13 | 18.95 | $19.22 | 4624 |
| 2026-02-12 | 18.92 | $19.12 | 4544 |
| 2026-02-11 | 18.90 | $19.05 | 12933 |
| 2026-02-10 | 18.89 | $18.99 | 11233 |
| 2026-02-09 | 18.88 | $18.98 | 23942 |
| 2026-02-06 | 18.87 | $18.94 | 14400 |
| 2026-02-05 | 18.86 | $18.84 | 8100 |
| 2026-02-04 | 18.86 | $18.95 | 24700 |
| 2026-02-03 | 18.85 | $18.80 | 9609 |
| 2026-02-02 | 18.86 | $18.65 | 8300 |
| 2026-01-30 | 18.88 | $18.86 | 14600 |
| 2026-01-29 | 18.88 | $19.30 | 4900 |
| 2026-01-28 | 18.83 | $19.41 | 11531 |
| 2026-01-27 | 18.77 | $19.50 | 10200 |
| 2026-01-26 | 18.70 | $19.10 | 11742 |
| 2026-01-23 | 18.65 | $19.50 | 14600 |
| 2026-01-22 | 18.57 | $19.24 | 7890 |
| 2026-01-21 | 18.49 | $19.35 | 13800 |
| 2026-01-20 | 18.40 | $19.36 | 31200 |
| 2026-01-16 | 18.30 | $19.24 | 32300 |
| 2026-01-15 | 18.21 | $19.00 | 30708 |
| 2026-01-14 | 18.12 | $18.52 | 22500 |
| 2026-01-13 | 18.08 | $18.28 | 20800 |
| 2026-01-12 | 18.06 | $18.27 | 24400 |
| 2026-01-09 | 18.04 | $18.54 | 22760 |
| 2026-01-08 | 17.98 | $18.06 | 50500 |
| 2026-01-07 | 17.98 | $17.19 | 22700 |
| 2026-01-06 | 18.06 | $17.35 | 31013 |
| 2026-01-05 | 18.13 | $17.13 | 33600 |
| 2026-01-02 | 18.24 | $16.59 | 106234 |
| 2025-12-31 | 18.41 | $15.89 | 243500 |
| 2025-12-30 | 18.68 | $16.25 | 64900 |
| 2025-12-29 | 18.93 | $17.16 | 80600 |
| 2025-12-26 | 19.12 | $18.19 | 46741 |
| 2025-12-24 | 19.22 | $18.45 | 29400 |
| 2025-12-23 | 19.30 | $19.08 | 12400 |
| 2025-12-22 | 19.32 | $18.61 | 8600 |
| 2025-12-19 | 19.40 | $18.59 | 10539 |
| 2025-12-18 | 19.48 | $18.51 | 22539 |
| 2025-12-17 | 19.58 | $18.27 | 28831 |
| 2025-12-16 | 19.72 | $19.55 | 5400 |
| 2025-12-15 | 19.74 | $19.57 | 9441 |
| 2025-12-12 | 19.76 | $19.74 | 7911 |
| 2025-12-11 | 19.76 | $19.84 | 9907 |
| 2025-12-10 | 19.75 | $19.84 | 7910 |
| 2025-12-09 | 19.74 | $19.65 | 9231 |
| 2025-12-08 | 19.75 | $19.53 | 13300 |
| 2025-12-05 | 19.77 | $19.53 | 8739 |
| 2025-12-04 | 19.80 | $19.64 | 9114 |
| 2025-12-03 | 19.81 | $19.62 | 13500 |
| 2025-12-02 | 19.83 | $19.84 | 6200 |
| 2025-12-01 | 19.83 | $19.71 | 23247 |
| 2025-11-28 | 19.85 | $20.15 | 6900 |
| 2025-11-26 | 19.82 | $20.24 | 11825 |
| 2025-11-25 | 19.77 | $20.09 | 8800 |
| 2025-11-24 | 19.74 | $19.97 | 8700 |
| 2025-11-21 | 19.71 | $19.92 | 19349 |
| 2025-11-20 | 19.69 | $19.77 | 3929 |
| 2025-11-19 | 19.68 | $19.77 | 8300 |
| 2025-11-18 | 19.67 | $20.10 | 6700 |
| 2025-11-17 | 19.63 | $19.85 | 28300 |
| 2025-11-14 | 19.61 | $20.00 | 28400 |
| 2025-11-13 | 19.56 | $19.95 | 23000 |
| 2025-11-12 | 19.52 | $19.51 | 3500 |
| 2025-11-11 | 19.52 | $19.34 | 3700 |
| 2025-11-10 | 19.54 | $19.45 | 6500 |
| 2025-11-07 | 19.55 | $19.31 | 3300 |
| 2025-11-06 | 19.58 | $19.45 | 5500 |
| 2025-11-05 | 19.59 | $19.53 | 8400 |
| 2025-11-04 | 19.60 | $19.44 | 7000 |
| 2025-11-03 | 19.62 | $19.54 | 37000 |
| 2025-10-31 | 19.62 | $19.40 | 9200 |
| 2025-10-30 | 19.65 | $19.35 | 14500 |
| 2025-10-29 | 19.68 | $19.31 | 9235 |
| 2025-10-28 | 19.72 | $19.31 | 12900 |
| 2025-10-27 | 19.76 | $19.31 | 16324 |
| 2025-10-24 | 19.81 | $19.49 | 10400 |
| 2025-10-23 | 19.84 | $19.39 | 15900 |
| 2025-10-22 | 19.89 | $19.84 | 6529 |
| 2025-10-21 | 19.89 | $19.75 | 7400 |
| 2025-10-20 | 19.91 | $19.51 | 10846 |
| 2025-10-17 | 19.95 | $19.65 | 52404 |
| 2025-10-16 | 19.98 | $19.88 | 5900 |
| 2025-10-15 | 19.99 | $19.95 | 8800 |
| 2025-10-14 | 20.00 | $20.03 | 15600 |
| 2025-10-13 | 20.00 | $20.06 | 15400 |
| 2025-10-10 | 19.99 | $19.86 | 16628 |
| 2025-10-09 | 20.00 | $20.15 | 8009 |
| 2025-10-08 | 19.99 | $20.17 | 15005 |
| 2025-10-07 | 19.97 | $20.27 | 14600 |
| 2025-10-06 | 19.94 | $20.03 | 11000 |
| 2025-10-03 | 19.93 | $20.22 | 8100 |
| 2025-10-02 | 19.89 | $20.26 | 6419 |
| 2025-10-01 | 19.86 | $20.26 | 12748 |
| 2025-09-30 | 19.81 | $20.15 | 14523 |
| 2025-09-29 | 19.78 | $19.90 | 10049 |
| 2025-09-26 | 19.76 | $19.62 | 9712 |
| 2025-09-25 | 19.78 | $19.88 | 11300 |
| 2025-09-24 | 19.77 | $19.46 | 7537 |
| 2025-09-23 | 19.80 | $19.32 | 18000 |
| 2025-09-22 | 19.85 | $19.53 | 20000 |
| 2025-09-19 | 19.89 | $20.10 | 20013 |
| 2025-09-18 | 19.86 | $20.19 | 8000 |
| 2025-09-17 | 19.83 | $20.31 | 9915 |
| 2025-09-16 | 19.78 | $20.25 | 7325 |
| 2025-09-15 | 19.73 | $20.31 | 16414 |
| 2025-09-12 | 19.67 | $20.22 | 37348 |
| 2025-09-11 | 19.61 | $19.83 | 29000 |
| 2025-09-10 | 19.59 | $19.32 | 7407 |
| 2025-09-09 | 19.62 | $19.34 | 23514 |
| 2025-09-08 | 19.65 | $19.56 | 16015 |
| 2025-09-05 | 19.65 | $19.67 | 7200 |
| 2025-09-04 | 19.65 | $19.55 | 15728 |
| 2025-09-03 | 19.66 | $19.80 | 10506 |
| 2025-09-02 | 19.65 | $20.02 | 13200 |
| 2025-08-29 | 19.61 | $19.94 | 55300 |
| 2025-08-28 | 19.58 | $20.38 | 15200 |
| 2025-08-27 | 19.49 | $20.36 | 15734 |
| 2025-08-26 | 19.40 | $20.27 | 15500 |
| 2025-08-25 | 19.31 | $20.13 | 15300 |
| 2025-08-22 | 19.22 | $20.67 | 63441 |
| 2025-08-21 | 19.07 | $19.20 | 48000 |
| 2025-08-20 | 19.06 | $19.32 | 11400 |
| 2025-08-19 | 19.03 | $19.26 | 8204 |
| 2025-08-18 | 19.00 | $19.08 | 37475 |
| 2025-08-15 | 19.00 | $18.93 | 5929 |
| 2025-08-14 | 19.00 | $18.89 | 6900 |
| 2025-08-13 | 19.01 | $18.81 | 28001 |
| 2025-08-12 | 19.04 | $19.24 | 22300 |
| 2025-08-11 | 19.01 | $18.93 | 9030 |
| 2025-08-08 | 19.02 | $18.73 | 18600 |
| 2025-08-07 | 19.05 | $18.96 | 9242 |
| 2025-08-06 | 19.06 | $18.84 | 15548 |
| 2025-08-05 | 19.09 | $19.02 | 14600 |
| 2025-08-04 | 19.09 | $18.85 | 14045 |
| 2025-08-01 | 19.12 | $19.05 | 12900 |
| 2025-07-31 | 19.13 | $18.93 | 16300 |
| 2025-07-30 | 19.15 | $18.94 | 9400 |
| 2025-07-29 | 19.17 | $18.81 | 17000 |
| 2025-07-28 | 19.21 | $18.93 | 8604 |
| 2025-07-25 | 19.24 | $18.89 | 9205 |
| 2025-07-24 | 19.27 | $18.90 | 12519 |
| 2025-07-23 | 19.31 | $18.98 | 10300 |
| 2025-07-22 | 19.35 | $19.02 | 13300 |
| 2025-07-21 | 19.38 | $19.11 | 25829 |
| 2025-07-18 | 19.41 | $19.45 | 8414 |
| 2025-07-17 | 19.40 | $19.50 | 14700 |
| 2025-07-16 | 19.39 | $19.40 | 9400 |
| 2025-07-15 | 19.39 | $19.58 | 9408 |
| 2025-07-14 | 19.37 | $19.86 | 9100 |
| 2025-07-11 | 19.32 | $19.67 | 24000 |
| 2025-07-10 | 19.29 | $19.38 | 13900 |
| 2025-07-09 | 19.28 | $19.62 | 13746 |
| 2025-07-08 | 19.24 | $19.61 | 10500 |
| 2025-07-07 | 19.20 | $19.72 | 17831 |
| 2025-07-03 | 19.15 | $19.72 | 31241 |
| 2025-07-02 | 19.09 | $20.34 | 13845 |
| 2025-07-01 | 18.95 | $19.94 | 17748 |
| 2025-06-30 | 18.85 | $20.11 | 29902 |
| 2025-06-27 | 18.72 | $19.62 | 18532 |
| 2025-06-26 | 18.62 | $19.70 | 51556 |
| 2025-06-25 | 18.51 | $19.15 | 24500 |
| 2025-06-24 | 18.44 | $19.43 | 21030 |
| 2025-06-23 | 18.34 | $19.27 | 12300 |
| 2025-06-20 | 18.24 | $19.25 | 49800 |
| 2025-06-18 | 18.13 | $18.91 | 16900 |
| 2025-06-17 | 18.05 | $18.91 | 24205 |
| 2025-06-16 | 17.96 | $18.93 | 37500 |
| 2025-06-13 | 17.86 | $18.93 | 50185 |
| 2025-06-12 | 17.75 | $19.08 | 84600 |
| 2025-06-11 | 17.61 | $17.90 | 9200 |
| 2025-06-10 | 17.58 | $17.82 | 13440 |
| 2025-06-09 | 17.55 | $17.81 | 15000 |
| 2025-06-06 | 17.52 | $17.86 | 9600 |
| 2025-06-05 | 17.49 | $17.85 | 18622 |
| 2025-06-04 | 17.45 | $17.61 | 16200 |
| 2025-06-03 | 17.43 | $17.49 | 20225 |
| 2025-06-02 | 17.43 | $17.58 | 40039 |
| 2025-05-30 | 17.41 | $17.61 | 35800 |
| 2025-05-29 | 17.39 | $17.94 | 34700 |
| 2025-05-28 | 17.33 | $18.01 | 21400 |
| 2025-05-27 | 17.26 | $17.85 | 22200 |
| 2025-05-23 | 17.20 | $17.62 | 48200 |
| 2025-05-22 | 17.15 | $17.27 | 9600 |
| 2025-05-21 | 17.14 | $17.26 | 21500 |
| 2025-05-20 | 17.13 | $17.26 | 36742 |
| 2025-05-19 | 17.11 | $17.31 | 10631 |
| 2025-05-16 | 17.09 | $17.25 | 23643 |
| 2025-05-15 | 17.08 | $17.24 | 13538 |
| 2025-05-14 | 17.06 | $17.27 | 31802 |
| 2025-05-13 | 17.04 | $17.28 | 26800 |
| 2025-05-12 | 17.01 | $16.97 | 18700 |
| 2025-05-09 | 17.01 | $17.21 | 14000 |
| 2025-05-08 | 16.99 | $17.15 | 12704 |
| 2025-05-07 | 16.98 | $17.22 | 21200 |
| 2025-05-06 | 16.95 | $17.20 | 24700 |
| 2025-05-05 | 16.93 | $17.18 | 19100 |
| 2025-05-02 | 16.90 | $17.10 | 6345 |
| 2025-05-01 | 16.88 | $17.11 | 25228 |
| 2025-04-30 | 16.85 | $17.05 | 24800 |
| 2025-04-29 | 16.83 | $16.75 | 16000 |
| 2025-04-28 | 16.84 | $17.02 | 13400 |
| 2025-04-25 | 16.82 | $17.20 | 15600 |
| 2025-04-24 | 16.78 | $17.14 | 19706 |
| 2025-04-23 | 16.75 | $17.06 | 11044 |
| 2025-04-22 | 16.71 | $17.17 | 16825 |
| 2025-04-21 | 16.67 | $17.30 | 31808 |
| 2025-04-17 | 16.60 | $17.52 | 13600 |
| 2025-04-16 | 16.50 | $17.30 | 35224 |
| 2025-04-15 | 16.42 | $17.10 | 12520 |
| 2025-04-14 | 16.35 | $16.76 | 16400 |
| 2025-04-11 | 16.30 | $16.15 | 41600 |
| 2025-04-10 | 16.32 | $15.93 | 17900 |
| 2025-04-09 | 16.36 | $15.85 | 33823 |
| 2025-04-08 | 16.41 | $16.18 | 32100 |
| 2025-04-07 | 16.44 | $16.09 | 38700 |
| 2025-04-04 | 16.48 | $16.35 | 33600 |
| 2025-04-03 | 16.49 | $16.75 | 35600 |
| 2025-04-02 | 16.46 | $16.97 | 20100 |
| 2025-04-01 | 16.41 | $16.88 | 58509 |
| 2025-03-31 | 16.36 | $17.63 | 236100 |
| 2025-03-28 | 16.22 | $17.35 | 59100 |
| 2025-03-27 | 16.11 | $17.09 | 50728 |
| 2025-03-26 | 16.00 | $16.59 | 38322 |
| 2025-03-25 | 15.94 | $16.18 | 14919 |
| 2025-03-24 | 15.91 | $16.08 | 18700 |
| 2025-03-21 | 15.90 | $16.04 | 29338 |
| 2025-03-20 | 15.88 | $15.82 | 29740 |
| 2025-03-19 | 15.89 | $15.74 | 19244 |
| 2025-03-18 | 15.90 | $15.60 | 16700 |
| 2025-03-17 | 15.94 | $15.60 | 44722 |
| 2025-03-14 | 15.97 | $15.51 | 19003 |
| 2025-03-13 | 16.02 | $15.43 | 17123 |
| 2025-03-12 | 16.08 | $15.64 | 54200 |
| 2025-03-11 | 16.13 | $15.20 | 32817 |
| 2025-03-10 | 16.23 | $15.32 | 30335 |
| 2025-03-07 | 16.32 | $15.41 | 50500 |
| 2025-03-06 | 16.42 | $15.60 | 45100 |
| 2025-03-05 | 16.50 | $15.80 | 43300 |
| 2025-03-04 | 16.58 | $16.08 | 20728 |
| 2025-03-03 | 16.63 | $16.10 | 29300 |
| 2025-02-28 | 16.68 | $16.10 | 15133 |
| 2025-02-27 | 16.75 | $16.08 | 31100 |
| 2025-02-26 | 16.82 | $16.14 | 56700 |
| 2025-02-25 | 16.89 | $16.22 | 47500 |
| 2025-02-24 | 16.96 | $16.52 | 52500 |
| 2025-02-21 | 17.00 | $16.90 | 33809 |
| 2025-02-20 | 17.01 | $17.63 | 34819 |
| 2025-02-19 | 16.95 | $17.34 | 32600 |
| 2025-02-18 | 16.91 | $17.23 | 30333 |
| 2025-02-14 | 16.87 | $17.36 | 69800 |
| 2025-02-13 | 16.82 | $17.22 | 32014 |
| 2025-02-12 | 16.78 | $17.15 | 18622 |
| 2025-02-11 | 16.74 | $17.18 | 15300 |
| 2025-02-10 | 16.70 | $17.06 | 25500 |
| 2025-02-07 | 16.66 | $16.90 | 15900 |
| 2025-02-06 | 16.63 | $16.98 | 21300 |
| 2025-02-05 | 16.60 | $16.92 | 24002 |
| 2025-02-04 | 16.56 | $16.88 | 21000 |
| 2025-02-03 | 16.53 | $16.85 | 172300 |
| 2025-01-31 | 16.50 | $16.19 | 13600 |
| 2025-01-30 | 16.53 | $16.22 | 9629 |
| 2025-01-29 | 16.56 | $16.15 | 27102 |
| 2025-01-28 | 16.60 | $16.16 | 32012 |
| 2025-01-27 | 16.65 | $15.97 | 26900 |
| 2025-01-24 | 16.72 | $16.25 | 32800 |
| 2025-01-23 | 16.77 | $16.18 | 33300 |
| 2025-01-22 | 16.84 | $16.19 | 96200 |
| 2025-01-21 | 16.90 | $16.52 | 110800 |
| 2025-01-17 | 16.94 | $17.50 | 50810 |
| 2025-01-16 | 16.88 | $17.10 | 35400 |
| 2025-01-15 | 16.86 | $16.42 | 38200 |
| 2025-01-14 | 16.91 | $16.35 | 34200 |
| 2025-01-13 | 16.97 | $16.66 | 28600 |
| 2025-01-10 | 17.00 | $16.61 | 28500 |
| 2025-01-08 | 17.04 | $16.79 | 31624 |
| 2025-01-07 | 17.07 | $17.02 | 19146 |
| 2025-01-06 | 17.07 | $17.04 | 19048 |
| 2025-01-03 | 17.08 | $17.03 | 22243 |
| 2025-01-02 | 17.08 | $17.11 | 34631 |
| 2024-12-31 | 17.08 | $17.09 | 23555 |
| 2024-12-30 | 17.08 | $16.98 | 77500 |
| 2024-12-27 | 17.09 | $17.36 | 73100 |
| 2024-12-26 | 17.06 | $17.17 | 18500 |
| 2024-12-24 | 17.05 | $17.29 | 38800 |
| 2024-12-23 | 17.02 | $17.37 | 103600 |
| 2024-12-20 | 16.98 | $17.21 | 90447 |
| 2024-12-19 | 16.96 | $17.07 | 39425 |
| 2024-12-18 | 16.95 | $17.13 | 12600 |
| 2024-12-17 | 16.93 | $17.12 | 24111 |
| 2024-12-16 | 16.91 | $17.14 | 20825 |
| 2024-12-13 | 16.88 | $17.15 | 20800 |
| 2024-12-12 | 16.86 | $17.12 | 8900 |
| 2024-12-11 | 16.83 | $17.13 | 17610 |
| 2024-12-10 | 16.80 | $17.09 | 30508 |
| 2024-12-09 | 16.77 | $17.04 | 18100 |
| 2024-12-06 | 16.74 | $16.95 | 8100 |
| 2024-12-05 | 16.71 | $16.91 | 18022 |
| 2024-12-04 | 16.69 | $16.89 | 28903 |
| 2024-12-03 | 16.67 | $16.83 | 30323 |
| 2024-12-02 | 16.66 | $16.75 | 18926 |
| 2024-11-29 | 16.65 | $16.70 | 2903 |
| 2024-11-27 | 16.64 | $16.69 | 17100 |
| 2024-11-26 | 16.64 | $16.77 | 17900 |
| 2024-11-25 | 16.62 | $16.48 | 15300 |
| 2024-11-22 | 16.64 | $16.43 | 30349 |
| 2024-11-21 | 16.66 | $16.33 | 37742 |
| 2024-11-20 | 16.69 | $16.29 | 17800 |
| 2024-11-19 | 16.73 | $16.37 | 23115 |
| 2024-11-18 | 16.77 | $16.58 | 27426 |
| 2024-11-15 | 16.79 | $16.81 | 44400 |
| 2024-11-14 | 16.79 | $16.58 | 60900 |
| 2024-11-13 | 16.81 | $16.30 | 22700 |
| 2024-11-12 | 16.87 | $16.35 | 8312 |
| 2024-11-11 | 16.92 | $16.49 | 9900 |
| 2024-11-08 | 16.97 | $16.54 | 11529 |
| 2024-11-07 | 17.01 | $16.65 | 20633 |
| 2024-11-06 | 17.05 | $16.74 | 24106 |
| 2024-11-05 | 17.08 | $16.74 | 12100 |
| 2024-11-04 | 17.12 | $16.90 | 37300 |
| 2024-11-01 | 17.14 | $17.25 | 28909 |
| 2024-10-31 | 17.13 | $17.15 | 17700 |
| 2024-10-30 | 17.13 | $17.34 | 14300 |
| 2024-10-29 | 17.11 | $17.24 | 13114 |
| 2024-10-28 | 17.09 | $17.32 | 9900 |
| 2024-10-25 | 17.07 | $17.33 | 9900 |
| 2024-10-24 | 17.04 | $17.16 | 13200 |
| 2024-10-23 | 17.03 | $17.24 | 5500 |
| 2024-10-22 | 17.01 | $17.21 | 25512 |
| 2024-10-21 | 16.98 | $17.16 | 7000 |
| 2024-10-18 | 16.97 | $17.24 | 9012 |
| 2024-10-17 | 16.94 | $17.18 | 21000 |
| 2024-10-16 | 16.91 | $17.23 | 9900 |
| 2024-10-15 | 16.88 | $17.28 | 14700 |
| 2024-10-14 | 16.83 | $17.08 | 14146 |
| 2024-10-11 | 16.81 | $16.91 | 20314 |
| 2024-10-10 | 16.80 | $17.01 | 5900 |
| 2024-10-09 | 16.78 | $17.00 | 16200 |
| 2024-10-08 | 16.75 | $16.90 | 13500 |
| 2024-10-07 | 16.74 | $17.06 | 43600 |
| 2024-10-04 | 16.70 | $17.00 | 11103 |
| 2024-10-03 | 16.67 | $17.02 | 6245 |
| 2024-10-02 | 16.64 | $16.93 | 9811 |
| 2024-10-01 | 16.60 | $16.92 | 9400 |
| 2024-09-30 | 16.57 | $16.94 | 13317 |
| 2024-09-27 | 16.53 | $16.82 | 3700 |
| 2024-09-26 | 16.50 | $16.80 | 6600 |
| 2024-09-25 | 16.47 | $16.95 | 9143 |
| 2024-09-24 | 16.42 | $16.64 | 12671 |
| 2024-09-23 | 16.40 | $16.55 | 21210 |
| 2024-09-20 | 16.38 | $16.67 | 13600 |
| 2024-09-19 | 16.35 | $16.87 | 10944 |
| 2024-09-18 | 16.30 | $16.76 | 11300 |
| 2024-09-17 | 16.25 | $16.78 | 23046 |
| 2024-09-16 | 16.19 | $16.72 | 17009 |
| 2024-09-13 | 16.14 | $16.53 | 46800 |
| 2024-09-12 | 16.09 | $16.50 | 41100 |
| 2024-09-11 | 16.05 | $16.23 | 16600 |
| 2024-09-10 | 16.03 | $16.26 | 10540 |
| 2024-09-09 | 16.01 | $16.10 | 13427 |
| 2024-09-06 | 16.00 | $16.06 | 46300 |
| 2024-09-05 | 15.99 | $16.28 | 8400 |
| 2024-09-04 | 15.96 | $16.25 | 31533 |
| 2024-09-03 | 15.93 | $16.10 | 33300 |
| 2024-08-30 | 15.91 | $16.10 | 89700 |
| 2024-08-29 | 15.89 | $16.03 | 25840 |
| 2024-08-28 | 15.88 | $15.92 | 15401 |
| 2024-08-27 | 15.88 | $15.72 | 27500 |
| 2024-08-26 | 15.89 | $15.94 | 35000 |
| 2024-08-23 | 15.89 | $16.01 | 45344 |
| 2024-08-22 | 15.87 | $15.97 | 12239 |
| 2024-08-21 | 15.86 | $15.99 | 21600 |
| 2024-08-20 | 15.85 | $15.94 | 35811 |
| 2024-08-19 | 15.84 | $15.81 | 38800 |
| 2024-08-16 | 15.84 | $15.66 | 27700 |
| 2024-08-15 | 15.86 | $15.66 | 22900 |
| 2024-08-14 | 15.88 | $15.57 | 14415 |
| 2024-08-13 | 15.92 | $15.41 | 13937 |
| 2024-08-12 | 15.97 | $15.20 | 25500 |
| 2024-08-09 | 16.05 | $15.38 | 14439 |
| 2024-08-08 | 16.12 | $15.63 | 18100 |
| 2024-08-07 | 16.17 | $15.77 | 11412 |
| 2024-08-06 | 16.22 | $16.07 | 15400 |
| 2024-08-05 | 16.23 | $15.97 | 55500 |
| 2024-08-02 | 16.26 | $15.57 | 13805 |
| 2024-08-01 | 16.33 | $16.26 | 10548 |
| 2024-07-31 | 16.34 | $16.20 | 17828 |
| 2024-07-30 | 16.35 | $16.20 | 7341 |
| 2024-07-29 | 16.37 | $16.24 | 19623 |
| 2024-07-26 | 16.39 | $16.26 | 6449 |
| 2024-07-25 | 16.40 | $16.33 | 11416 |
| 2024-07-24 | 16.41 | $16.40 | 4803 |
| 2024-07-23 | 16.41 | $16.45 | 8948 |
| 2024-07-22 | 16.40 | $16.33 | 16700 |
| 2024-07-19 | 16.41 | $16.38 | 6400 |
| 2024-07-18 | 16.41 | $16.30 | 12348 |
| 2024-07-17 | 16.42 | $16.42 | 5942 |
| 2024-07-16 | 16.42 | $16.43 | 6600 |
| 2024-07-15 | 16.42 | $16.59 | 10025 |
| 2024-07-12 | 16.41 | $16.80 | 6200 |
| 2024-07-11 | 16.36 | $16.69 | 9900 |
| 2024-07-10 | 16.33 | $16.95 | 30700 |
| 2024-07-09 | 16.26 | $16.53 | 9100 |
| 2024-07-08 | 16.24 | $16.50 | 11445 |
| 2024-07-05 | 16.21 | $16.49 | 19900 |
| 2024-07-03 | 16.18 | $16.35 | 3300 |
| 2024-07-02 | 16.16 | $16.35 | 6800 |
| 2024-07-01 | 16.14 | $16.55 | 13510 |
| 2024-06-28 | 16.10 | $16.52 | 12102 |
| 2024-06-27 | 16.05 | $16.50 | 6133 |
| 2024-06-26 | 16.01 | $16.32 | 9312 |
| 2024-06-25 | 15.97 | $16.03 | 8100 |
| 2024-06-24 | 15.97 | $16.20 | 5800 |
| 2024-06-21 | 15.94 | $16.42 | 13412 |
| 2024-06-20 | 15.89 | $16.46 | 6600 |
| 2024-06-18 | 15.83 | $16.26 | 20300 |
| 2024-06-17 | 15.79 | $16.07 | 20012 |
| 2024-06-14 | 15.76 | $16.29 | 47800 |
| 2024-06-13 | 15.70 | $16.37 | 33147 |
| 2024-06-12 | 15.63 | $15.74 | 5100 |
| 2024-06-11 | 15.62 | $15.71 | 3600 |
| 2024-06-10 | 15.61 | $15.67 | 6700 |
| 2024-06-07 | 15.61 | $15.67 | 28138 |
| 2024-06-06 | 15.60 | $15.39 | 6700 |
| 2024-06-05 | 15.62 | $15.48 | 18800 |
| 2024-06-04 | 15.64 | $15.40 | 20224 |
| 2024-06-03 | 15.67 | $15.31 | 24125 |
| 2024-05-31 | 15.70 | $15.33 | 30141 |
| 2024-05-30 | 15.74 | $15.90 | 30139 |
| 2024-05-29 | 15.73 | $15.97 | 14702 |
| 2024-05-28 | 15.70 | $15.97 | 14217 |
| 2024-05-24 | 15.67 | $16.02 | 8813 |
| 2024-05-23 | 15.63 | $16.09 | 12963 |
| 2024-05-22 | 15.59 | $15.98 | 7225 |
| 2024-05-21 | 15.55 | $15.75 | 19316 |
| 2024-05-20 | 15.52 | $15.60 | 5200 |
| 2024-05-17 | 15.52 | $15.55 | 15300 |
| 2024-05-16 | 15.51 | $15.45 | 17600 |
| 2024-05-15 | 15.52 | $15.52 | 38500 |
| 2024-05-14 | 15.52 | $15.40 | 32213 |
| 2024-05-13 | 15.53 | $15.38 | 7049 |
| 2024-05-10 | 15.55 | $15.38 | 11800 |
| 2024-05-09 | 15.56 | $15.33 | 19900 |
| 2024-05-08 | 15.59 | $15.47 | 5538 |
| 2024-05-07 | 15.60 | $15.55 | 11531 |
| 2024-05-06 | 15.61 | $15.47 | 40300 |
| 2024-05-03 | 15.62 | $15.66 | 7800 |
| 2024-05-02 | 15.62 | $15.58 | 28000 |
| 2024-05-01 | 15.62 | $15.40 | 101700 |
| 2024-04-30 | 15.64 | $15.80 | 8715 |
| 2024-04-29 | 15.63 | $15.70 | 17800 |
| 2024-04-26 | 15.62 | $15.65 | 27500 |
| 2024-04-25 | 15.62 | $15.41 | 9504 |
| 2024-04-24 | 15.64 | $15.50 | 13000 |
| 2024-04-23 | 15.65 | $15.43 | 17114 |
| 2024-04-22 | 15.68 | $15.42 | 15600 |
| 2024-04-19 | 15.70 | $15.44 | 7600 |
| 2024-04-18 | 15.73 | $15.46 | 10521 |
| 2024-04-17 | 15.76 | $15.47 | 9419 |
| 2024-04-16 | 15.79 | $15.55 | 12201 |
| 2024-04-15 | 15.81 | $15.50 | 23933 |
| 2024-04-12 | 15.85 | $15.66 | 9400 |
| 2024-04-11 | 15.87 | $15.65 | 20312 |
| 2024-04-10 | 15.89 | $15.53 | 20038 |
| 2024-04-09 | 15.93 | $15.56 | 10600 |
| 2024-04-08 | 15.97 | $15.71 | 12811 |
| 2024-04-05 | 15.99 | $15.83 | 19200 |
| 2024-04-04 | 16.01 | $15.90 | 12600 |
| 2024-04-03 | 16.02 | $16.05 | 9715 |
| 2024-04-02 | 16.02 | $16.04 | 11225 |
| 2024-04-01 | 16.02 | $16.07 | 18606 |
| 2024-03-28 | 16.01 | $16.12 | 27030 |
| 2024-03-27 | 16.00 | $16.25 | 30200 |
| 2024-03-26 | 15.97 | $16.01 | 13500 |
| 2024-03-25 | 15.97 | $15.99 | 12322 |
| 2024-03-22 | 15.97 | $16.06 | 27244 |
| 2024-03-21 | 15.96 | $16.26 | 14017 |
| 2024-03-20 | 15.92 | $16.25 | 14440 |
| 2024-03-19 | 15.89 | $16.17 | 17901 |
| 2024-03-18 | 15.86 | $16.20 | 18200 |
| 2024-03-15 | 15.82 | $16.18 | 55500 |
| 2024-03-14 | 15.79 | $16.15 | 24900 |
| 2024-03-13 | 15.75 | $16.08 | 12941 |
| 2024-03-12 | 15.71 | $16.12 | 13200 |
| 2024-03-11 | 15.67 | $16.12 | 29922 |
| 2024-03-08 | 15.62 | $16.03 | 25349 |
| 2024-03-07 | 15.58 | $15.95 | 30436 |
| 2024-03-06 | 15.54 | $15.98 | 44312 |
| 2024-03-05 | 15.50 | $15.83 | 29100 |
| 2024-03-04 | 15.46 | $15.68 | 62400 |
| 2024-03-01 | 15.44 | $15.56 | 30908 |
| 2024-02-29 | 15.42 | $15.30 | 20100 |
| 2024-02-28 | 15.44 | $15.35 | 37600 |
| 2024-02-27 | 15.45 | $15.67 | 29407 |
| 2024-02-26 | 15.42 | $15.71 | 53204 |
| 2024-02-23 | 15.39 | $15.57 | 29014 |
| 2024-02-22 | 15.37 | $15.45 | 18734 |
| 2024-02-21 | 15.37 | $15.35 | 11000 |
| 2024-02-20 | 15.37 | $15.16 | 12707 |
| 2024-02-16 | 15.39 | $15.28 | 9000 |
| 2024-02-15 | 15.40 | $15.47 | 14400 |
| 2024-02-14 | 15.39 | $15.36 | 13102 |
| 2024-02-13 | 15.40 | $15.30 | 13749 |
| 2024-02-12 | 15.41 | $15.16 | 22700 |
| 2024-02-09 | 15.43 | $15.49 | 14929 |
| 2024-02-08 | 15.43 | $15.37 | 20901 |
| 2024-02-07 | 15.43 | $15.67 | 17439 |
| 2024-02-06 | 15.41 | $15.62 | 24600 |
| 2024-02-05 | 15.39 | $15.38 | 19100 |
| 2024-02-02 | 15.39 | $15.39 | 12800 |
| 2024-02-01 | 15.39 | $15.33 | 9600 |
| 2024-01-31 | 15.39 | $15.21 | 15800 |
| 2024-01-30 | 15.41 | $15.25 | 25744 |
| 2024-01-29 | 15.43 | $15.54 | 30713 |
| 2024-01-26 | 15.42 | $15.61 | 11900 |
| 2024-01-25 | 15.40 | $15.76 | 17600 |
| 2024-01-24 | 15.36 | $15.93 | 73436 |
| 2024-01-23 | 15.30 | $15.79 | 45400 |
| 2024-01-22 | 15.25 | $15.68 | 30412 |
| 2024-01-19 | 15.20 | $15.77 | 49605 |
| 2024-01-18 | 15.14 | $15.73 | 24900 |
| 2024-01-17 | 15.08 | $15.58 | 52400 |
| 2024-01-16 | 15.03 | $15.38 | 21400 |
| 2024-01-12 | 14.99 | $15.35 | 8500 |
| 2024-01-11 | 14.95 | $15.19 | 18249 |
| 2024-01-10 | 14.93 | $15.09 | 16123 |
| 2024-01-09 | 14.91 | $15.06 | 11225 |
| 2024-01-08 | 14.89 | $15.15 | 19500 |
| 2024-01-05 | 14.87 | $15.36 | 5134 |
| 2024-01-04 | 14.81 | $15.18 | 18343 |
| 2024-01-03 | 14.78 | $15.11 | 48000 |
| 2024-01-02 | 14.74 | $15.21 | 18646 |
| 2023-12-29 | 14.69 | $15.60 | 54137 |
| 2023-12-28 | 14.60 | $15.18 | 23600 |
| 2023-12-27 | 14.53 | $15.27 | 28000 |
| 2023-12-26 | 14.46 | $15.03 | 35907 |
| 2023-12-22 | 14.40 | $14.72 | 13300 |
| 2023-12-21 | 14.36 | $14.68 | 3500 |
| 2023-12-20 | 14.33 | $14.68 | 29100 |
| 2023-12-19 | 14.29 | $14.48 | 14400 |
| 2023-12-18 | 14.27 | $14.44 | 27400 |
| 2023-12-15 | 14.25 | $14.24 | 32600 |
| 2023-12-14 | 14.25 | $14.08 | 57700 |
| 2023-12-13 | 14.27 | $14.20 | 57200 |
| 2023-12-12 | 14.28 | $14.54 | 26600 |
| 2023-12-11 | 14.25 | $14.90 | 13900 |
| 2023-12-08 | 14.19 | $14.70 | 13900 |
| 2023-12-07 | 14.13 | $14.71 | 12400 |
| 2023-12-06 | 14.07 | $14.59 | 8720 |
| 2023-12-05 | 14.02 | $14.47 | 13400 |
| 2023-12-04 | 13.97 | $14.33 | 14811 |
| 2023-12-01 | 13.93 | $14.47 | 22800 |
| 2023-11-30 | 13.87 | $14.73 | 15103 |
| 2023-11-29 | 13.78 | $14.40 | 25200 |
| 2023-11-28 | 13.72 | $14.18 | 28325 |
| 2023-11-27 | 13.67 | $13.96 | 23100 |
| 2023-11-24 | 13.64 | $13.93 | 4600 |
| 2023-11-22 | 13.61 | $13.92 | 9501 |
| 2023-11-21 | 13.58 | $13.91 | 22500 |
| 2023-11-20 | 13.54 | $14.01 | 48213 |
| 2023-11-17 | 13.49 | $13.89 | 53109 |
| 2023-11-16 | 13.45 | $13.74 | 15824 |
| 2023-11-15 | 13.42 | $13.70 | 41200 |
| 2023-11-14 | 13.39 | $13.27 | 9311 |
| 2023-11-13 | 13.40 | $13.15 | 18400 |
| 2023-11-10 | 13.43 | $13.09 | 3417 |
| 2023-11-09 | 13.46 | $13.16 | 11100 |
| 2023-11-08 | 13.49 | $13.19 | 20400 |
| 2023-11-07 | 13.53 | $13.05 | 26302 |
| 2023-11-06 | 13.58 | $12.92 | 34714 |
| 2023-11-03 | 13.65 | $13.16 | 28800 |
| 2023-11-02 | 13.70 | $13.56 | 145159 |
| 2023-11-01 | 13.71 | $14.11 | 28008 |
| 2023-10-31 | 13.67 | $14.10 | 37100 |
| 2023-10-30 | 13.62 | $13.84 | 10844 |
| 2023-10-27 | 13.60 | $13.67 | 16730 |
| 2023-10-26 | 13.59 | $13.53 | 17500 |
| 2023-10-25 | 13.60 | $13.58 | 9000 |
| 2023-10-24 | 13.60 | $13.70 | 14200 |
| 2023-10-23 | 13.59 | $13.58 | 22100 |
| 2023-10-20 | 13.59 | $13.73 | 42400 |
| 2023-10-19 | 13.58 | $13.96 | 15610 |
| 2023-10-18 | 13.54 | $13.75 | 19700 |
| 2023-10-17 | 13.52 | $13.79 | 22715 |
| 2023-10-16 | 13.49 | $13.79 | 21543 |
| 2023-10-13 | 13.46 | $13.44 | 29902 |
| 2023-10-12 | 13.46 | $13.40 | 15221 |
| 2023-10-11 | 13.46 | $13.55 | 20912 |
| 2023-10-10 | 13.46 | $13.33 | 19900 |
| 2023-10-09 | 13.47 | $13.28 | 12700 |
| 2023-10-06 | 13.49 | $13.37 | 14800 |
| 2023-10-05 | 13.50 | $13.36 | 11243 |
| 2023-10-04 | 13.52 | $13.44 | 11114 |
| 2023-10-03 | 13.52 | $13.39 | 18940 |
| 2023-10-02 | 13.54 | $13.56 | 17800 |
| 2023-09-29 | 13.54 | $13.43 | 12600 |
| 2023-09-28 | 13.55 | $13.43 | 17000 |
| 2023-09-27 | 13.56 | $13.36 | 57614 |
| 2023-09-26 | 13.58 | $13.64 | 16132 |
| 2023-09-25 | 13.57 | $13.55 | 31310 |
| 2023-09-22 | 13.58 | $13.60 | 31047 |
| 2023-09-21 | 13.57 | $13.57 | 42738 |
| 2023-09-20 | 13.57 | $13.68 | 16810 |
| 2023-09-19 | 13.56 | $13.58 | 31537 |
| 2023-09-18 | 13.56 | $13.51 | 33627 |
| 2023-09-15 | 13.57 | $13.32 | 20437 |
| 2023-09-14 | 13.59 | $13.45 | 8546 |
| 2023-09-13 | 13.61 | $13.48 | 13027 |
| 2023-09-12 | 13.62 | $13.59 | 55622 |
| 2023-09-11 | 13.62 | $13.83 | 80324 |
| 2023-09-08 | 13.60 | $13.61 | 39823 |
| 2023-09-07 | 13.60 | $13.78 | 13000 |
| 2023-09-06 | 13.58 | $13.58 | 31000 |
| 2023-09-05 | 13.58 | $13.59 | 19600 |
| 2023-09-01 | 13.58 | $13.52 | 10400 |
| 2023-08-31 | 13.59 | $13.62 | 9800 |
| 2023-08-30 | 13.59 | $13.69 | 11800 |
| 2023-08-29 | 13.58 | $13.56 | 13300 |
| 2023-08-28 | 13.58 | $13.64 | 8700 |
| 2023-08-25 | 13.57 | $13.57 | 11949 |
| 2023-08-24 | 13.57 | $13.95 | 18712 |
| 2023-08-23 | 13.53 | $13.80 | 13100 |
| 2023-08-22 | 13.50 | $13.75 | 9126 |
| 2023-08-21 | 13.48 | $13.64 | 9200 |
| 2023-08-18 | 13.46 | $13.81 | 25300 |
| 2023-08-17 | 13.42 | $13.84 | 139300 |
| 2023-08-16 | 13.38 | $13.34 | 11500 |
| 2023-08-15 | 13.38 | $13.55 | 6523 |
| 2023-08-14 | 13.37 | $13.60 | 18547 |
| 2023-08-11 | 13.34 | $13.71 | 11132 |
| 2023-08-10 | 13.30 | $13.91 | 74731 |
| 2023-08-09 | 13.24 | $13.74 | 91049 |
| 2023-08-08 | 13.19 | $13.19 | 8600 |
| 2023-08-07 | 13.19 | $13.25 | 8743 |
| 2023-08-04 | 13.18 | $13.23 | 8144 |
| 2023-08-03 | 13.18 | $13.22 | 5100 |
| 2023-08-02 | 13.17 | $13.39 | 10944 |
| 2023-08-01 | 13.15 | $13.21 | 30345 |
| 2023-07-31 | 13.14 | $13.32 | 16600 |
| 2023-07-28 | 13.12 | $13.28 | 19238 |
| 2023-07-27 | 13.11 | $13.21 | 18900 |
| 2023-07-26 | 13.10 | $13.24 | 22400 |
| 2023-07-25 | 13.08 | $13.24 | 9020 |
| 2023-07-24 | 13.06 | $13.23 | 17536 |
| 2023-07-21 | 13.05 | $13.15 | 1500 |
| 2023-07-20 | 13.04 | $13.15 | 6700 |
| 2023-07-19 | 13.02 | $13.13 | 24527 |
| 2023-07-18 | 13.01 | $13.22 | 5300 |
| 2023-07-17 | 12.99 | $13.18 | 6600 |
| 2023-07-14 | 12.97 | $13.20 | 7000 |
| 2023-07-13 | 12.95 | $13.05 | 6200 |
| 2023-07-12 | 12.94 | $13.09 | 6000 |
| 2023-07-11 | 12.92 | $13.04 | 13300 |
| 2023-07-10 | 12.91 | $12.81 | 11600 |
| 2023-07-07 | 12.92 | $12.88 | 6600 |
| 2023-07-06 | 12.92 | $12.92 | 2000 |
| 2023-07-05 | 12.92 | $13.00 | 3946 |
| 2023-07-03 | 12.91 | $12.91 | 22849 |
| 2023-06-30 | 12.91 | $12.91 | 4112 |
| 2023-06-29 | 12.91 | $12.92 | 17016 |
| 2023-06-28 | 12.91 | $12.97 | 28626 |
| 2023-06-27 | 12.91 | $13.14 | 14000 |
| 2023-06-26 | 12.88 | $13.11 | 12400 |
| 2023-06-23 | 12.86 | $13.03 | 6345 |
| 2023-06-22 | 12.84 | $13.04 | 4400 |
| 2023-06-21 | 12.82 | $12.91 | 14536 |
| 2023-06-20 | 12.81 | $13.13 | 10912 |
| 2023-06-16 | 12.77 | $13.29 | 4436 |
| 2023-06-15 | 12.72 | $13.35 | 12103 |
| 2023-06-14 | 12.65 | $13.30 | 10205 |
| 2023-06-13 | 12.58 | $13.15 | 11728 |
| 2023-06-12 | 12.52 | $13.16 | 44300 |
| 2023-06-09 | 12.46 | $12.84 | 31100 |
| 2023-06-08 | 12.42 | $12.97 | 10400 |
| 2023-06-07 | 12.36 | $12.76 | 21643 |
| 2023-06-06 | 12.32 | $12.40 | 8700 |
| 2023-06-05 | 12.31 | $12.24 | 17013 |
| 2023-06-02 | 12.31 | $12.42 | 14105 |
| 2023-06-01 | 12.30 | $12.23 | 9200 |
| 2023-05-31 | 12.31 | $12.35 | 3708 |
| 2023-05-30 | 12.31 | $12.29 | 11929 |
| 2023-05-26 | 12.31 | $12.61 | 8017 |
| 2023-05-25 | 12.28 | $12.36 | 14900 |
| 2023-05-24 | 12.27 | $12.94 | 7800 |
| 2023-05-23 | 12.20 | $12.95 | 14748 |
| 2023-05-22 | 12.12 | $12.61 | 17400 |
| 2023-05-19 | 12.07 | $12.36 | 14506 |
| 2023-05-18 | 12.04 | $12.07 | 25500 |
| 2023-05-17 | 12.03 | $11.72 | 27800 |
| 2023-05-16 | 12.06 | $11.56 | 29933 |
| 2023-05-15 | 12.12 | $11.58 | 30404 |
| 2023-05-12 | 12.17 | $11.49 | 37800 |
| 2023-05-11 | 12.25 | $11.28 | 175940 |
| 2023-05-10 | 12.35 | $11.80 | 17914 |
| 2023-05-09 | 12.41 | $11.79 | 25000 |
| 2023-05-08 | 12.47 | $11.73 | 15235 |
| 2023-05-05 | 12.55 | $11.77 | 20600 |
| 2023-05-04 | 12.63 | $11.86 | 74714 |
| 2023-05-03 | 12.71 | $12.25 | 11200 |
| 2023-05-02 | 12.76 | $12.25 | 16400 |
| 2023-05-01 | 12.81 | $12.65 | 39400 |
| 2023-04-28 | 12.83 | $12.74 | 12926 |
| 2023-04-27 | 12.84 | $12.66 | 12743 |
| 2023-04-26 | 12.86 | $12.70 | 7406 |
| 2023-04-25 | 12.88 | $12.74 | 15324 |
| 2023-04-24 | 12.89 | $12.81 | 6100 |
| 2023-04-21 | 12.90 | $12.79 | 4839 |
| 2023-04-20 | 12.91 | $12.85 | 13800 |
| 2023-04-19 | 12.92 | $12.94 | 13440 |
| 2023-04-18 | 12.91 | $12.94 | 19100 |
| 2023-04-17 | 12.91 | $12.92 | 6633 |
| 2023-04-14 | 12.91 | $12.98 | 6806 |
| 2023-04-13 | 12.90 | $13.06 | 13038 |
| 2023-04-12 | 12.89 | $12.85 | 8900 |
| 2023-04-11 | 12.89 | $12.84 | 23100 |
| 2023-04-10 | 12.89 | $12.84 | 10416 |
| 2023-04-06 | 12.90 | $12.90 | 5537 |
| 2023-04-05 | 12.90 | $12.78 | 2100 |
| 2023-04-04 | 12.91 | $12.84 | 9514 |
| 2023-04-03 | 12.92 | $12.97 | 19900 |
| 2023-03-31 | 12.91 | $12.82 | 14446 |
| 2023-03-30 | 12.92 | $12.86 | 7500 |
| 2023-03-29 | 12.93 | $12.84 | 13345 |
| 2023-03-28 | 12.94 | $12.78 | 4100 |
| 2023-03-27 | 12.96 | $12.86 | 12206 |
| 2023-03-24 | 12.97 | $12.77 | 5641 |
| 2023-03-23 | 12.99 | $12.85 | 8600 |
| 2023-03-22 | 13.00 | $12.87 | 2811 |
| 2023-03-21 | 13.02 | $12.90 | 6300 |
| 2023-03-20 | 13.03 | $12.93 | 7501 |
| 2023-03-17 | 13.04 | $12.97 | 3400 |
| 2023-03-16 | 13.05 | $13.04 | 4601 |
| 2023-03-15 | 13.05 | $12.85 | 4621 |
| 2023-03-14 | 13.07 | $13.02 | 9200 |
| 2023-03-13 | 13.07 | $12.99 | 18800 |
| 2023-03-10 | 13.08 | $13.08 | 123400 |
| 2023-03-09 | 13.08 | $12.76 | 4520 |
| 2023-03-08 | 13.12 | $12.86 | 2705 |
| 2023-03-07 | 13.15 | $12.92 | 20505 |
| 2023-03-06 | 13.17 | $13.03 | 2801 |
| 2023-03-03 | 13.18 | $13.03 | 3800 |
| 2023-03-02 | 13.20 | $13.12 | 10913 |
| 2023-03-01 | 13.21 | $12.84 | 11929 |
| 2023-02-28 | 13.25 | $13.07 | 8400 |
| 2023-02-27 | 13.27 | $13.28 | 3400 |
| 2023-02-24 | 13.26 | $12.95 | 16901 |
| 2023-02-23 | 13.30 | $13.24 | 5626 |
| 2023-02-22 | 13.30 | $13.39 | 6119 |
| 2023-02-21 | 13.29 | $13.35 | 15400 |
| 2023-02-17 | 13.29 | $13.53 | 46500 |
| 2023-02-16 | 13.26 | $13.49 | 6516 |
| 2023-02-15 | 13.24 | $13.59 | 7200 |
| 2023-02-14 | 13.20 | $13.50 | 29500 |
| 2023-02-13 | 13.17 | $13.47 | 9900 |
| 2023-02-10 | 13.14 | $13.56 | 7508 |
| 2023-02-09 | 13.09 | $13.52 | 13835 |
| 2023-02-08 | 13.05 | $13.42 | 28233 |
| 2023-02-07 | 13.01 | $13.45 | 54100 |
| 2023-02-06 | 12.96 | $13.71 | 66913 |
| 2023-02-03 | 12.88 | $13.35 | 76000 |
| 2023-02-02 | 12.84 | $13.13 | 5036 |
| 2023-02-01 | 12.80 | $13.06 | 9741 |
| 2023-01-31 | 12.78 | $13.10 | 6000 |
| 2023-01-30 | 12.74 | $13.05 | 7039 |
| 2023-01-27 | 12.71 | $13.14 | 4500 |
| 2023-01-26 | 12.67 | $13.11 | 7942 |
| 2023-01-25 | 12.62 | $13.08 | 6028 |
| 2023-01-24 | 12.57 | $13.15 | 14600 |
| 2023-01-23 | 12.51 | $13.09 | 16812 |
| 2023-01-20 | 12.45 | $12.98 | 34800 |
| 2023-01-19 | 12.39 | $12.66 | 7200 |
| 2023-01-18 | 12.36 | $12.58 | 13300 |
| 2023-01-17 | 12.34 | $12.34 | 4500 |
| 2023-01-13 | 12.34 | $12.33 | 7616 |
| 2023-01-12 | 12.34 | $12.32 | 7000 |
| 2023-01-11 | 12.35 | $12.36 | 6700 |
| 2023-01-10 | 12.34 | $12.32 | 17149 |
| 2023-01-09 | 12.35 | $12.44 | 6700 |
| 2023-01-06 | 12.34 | $12.40 | 20817 |
| 2023-01-05 | 12.33 | $12.50 | 3200 |
| 2023-01-04 | 12.31 | $12.37 | 5509 |
| 2023-01-03 | 12.31 | $12.34 | 8334 |
| 2022-12-30 | 12.30 | $12.32 | 18400 |
| 2022-12-29 | 12.30 | $12.45 | 6900 |
| 2022-12-28 | 12.28 | $12.48 | 11400 |
| 2022-12-27 | 12.26 | $12.44 | 5541 |
| 2022-12-23 | 12.24 | $12.38 | 10023 |
| 2022-12-22 | 12.23 | $12.39 | 19138 |
| 2022-12-21 | 12.21 | $12.24 | 3417 |
| 2022-12-20 | 12.21 | $11.97 | 7900 |
| 2022-12-19 | 12.24 | $12.08 | 12348 |
| 2022-12-16 | 12.25 | $12.05 | 11000 |
| 2022-12-15 | 12.27 | $12.14 | 16502 |
| 2022-12-14 | 12.29 | $12.19 | 7200 |
| 2022-12-13 | 12.30 | $12.26 | 24430 |
| 2022-12-12 | 12.30 | $12.25 | 8623 |
| 2022-12-09 | 12.31 | $12.35 | 7043 |
| 2022-12-08 | 12.30 | $12.32 | 13300 |
| 2022-12-07 | 12.30 | $12.15 | 22922 |
| 2022-12-06 | 12.32 | $12.16 | 7539 |
| 2022-12-05 | 12.34 | $12.27 | 20400 |
| 2022-12-02 | 12.34 | $12.72 | 11944 |
| 2022-12-01 | 12.30 | $12.68 | 7700 |
| 2022-11-30 | 12.26 | $12.75 | 9904 |
| 2022-11-29 | 12.21 | $12.97 | 7845 |
| 2022-11-28 | 12.13 | $12.71 | 15800 |
| 2022-11-25 | 12.07 | $12.67 | 3000 |
| 2022-11-23 | 12.01 | $12.71 | 4024 |
| 2022-11-22 | 11.93 | $12.77 | 19700 |
| 2022-11-21 | 11.84 | $12.26 | 30200 |
| 2022-11-18 | 11.80 | $11.88 | 23000 |
| 2022-11-17 | 11.79 | $11.76 | 11200 |
| 2022-11-16 | 11.80 | $11.85 | 20200 |
| 2022-11-15 | 11.79 | $11.77 | 11522 |
| 2022-11-14 | 11.79 | $11.72 | 20200 |
| 2022-11-11 | 11.80 | $11.78 | 22500 |
| 2022-11-10 | 11.80 | $11.68 | 9824 |
| 2022-11-09 | 11.82 | $11.53 | 7100 |
| 2022-11-08 | 11.85 | $11.59 | 21200 |
| 2022-11-07 | 11.87 | $11.75 | 9700 |
| 2022-11-04 | 11.89 | $11.85 | 13218 |
| 2022-11-03 | 11.89 | $11.80 | 8848 |
| 2022-11-02 | 11.90 | $11.79 | 7700 |
| 2022-11-01 | 11.91 | $11.93 | 9300 |
| 2022-10-31 | 11.91 | $11.84 | 32700 |
| 2022-10-28 | 11.92 | $12.06 | 15843 |
| 2022-10-27 | 11.90 | $11.77 | 9628 |
| 2022-10-26 | 11.91 | $11.83 | 4912 |
| 2022-10-25 | 11.92 | $11.90 | 5700 |
| 2022-10-24 | 11.92 | $11.82 | 11900 |
| 2022-10-21 | 11.94 | $12.05 | 6000 |
| 2022-10-20 | 11.92 | $11.98 | 14900 |
| 2022-10-19 | 11.92 | $12.18 | 6903 |
| 2022-10-18 | 11.89 | $12.28 | 10000 |
| 2022-10-17 | 11.85 | $12.35 | 11500 |
| 2022-10-14 | 11.80 | $12.04 | 9900 |
| 2022-10-13 | 11.77 | $11.71 | 16439 |
| 2022-10-12 | 11.78 | $11.40 | 6500 |
| 2022-10-11 | 11.82 | $11.50 | 30100 |
| 2022-10-10 | 11.85 | $11.40 | 18200 |
| 2022-10-07 | 11.90 | $11.60 | 7709 |
| 2022-10-06 | 11.93 | $11.62 | 4626 |
| 2022-10-05 | 11.96 | $11.66 | 9800 |
| 2022-10-04 | 11.99 | $11.95 | 24922 |
| 2022-10-03 | 12.00 | $11.47 | 2803 |
| 2022-09-30 | 12.05 | $11.33 | 2600 |
| 2022-09-29 | 12.13 | $11.16 | 111300 |
| 2022-09-28 | 12.23 | $11.83 | 20100 |
| 2022-09-27 | 12.27 | $11.77 | 12600 |
| 2022-09-26 | 12.33 | $11.75 | 840 |
| 2022-09-23 | 12.39 | $11.66 | 6326 |
| 2022-09-22 | 12.46 | $12.06 | 4200 |
| 2022-09-21 | 12.51 | $12.19 | 6000 |
| 2022-09-20 | 12.54 | $12.40 | 4900 |
| 2022-09-19 | 12.55 | $12.28 | 1000 |
| 2022-09-16 | 12.58 | $12.43 | 1300 |
| 2022-09-15 | 12.60 | $12.41 | 2037 |
| 2022-09-14 | 12.62 | $12.51 | 3900 |
| 2022-09-13 | 12.63 | $12.42 | 15400 |
| 2022-09-12 | 12.65 | $12.85 | 27700 |
| 2022-09-09 | 12.63 | $12.82 | 16900 |
| 2022-09-08 | 12.61 | $12.67 | 2321 |
| 2022-09-07 | 12.60 | $12.56 | 10800 |
| 2022-09-06 | 12.61 | $12.31 | 3400 |
| 2022-09-02 | 12.64 | $12.45 | 7200 |
| 2022-09-01 | 12.66 | $12.57 | 1310 |
| 2022-08-31 | 12.67 | $12.53 | 4835 |
| 2022-08-30 | 12.68 | $12.72 | 4028 |
| 2022-08-29 | 12.68 | $12.61 | 5700 |
| 2022-08-26 | 12.69 | $12.63 | 5000 |
| 2022-08-25 | 12.69 | $12.77 | 10216 |
| 2022-08-24 | 12.69 | $12.80 | 6040 |
| 2022-08-23 | 12.67 | $12.80 | 5128 |
| 2022-08-22 | 12.66 | $12.83 | 8300 |
| 2022-08-19 | 12.64 | $12.74 | 3206 |
| 2022-08-18 | 12.63 | $12.94 | 8500 |
| 2022-08-17 | 12.60 | $12.72 | 9100 |
| 2022-08-16 | 12.59 | $12.81 | 7900 |
| 2022-08-15 | 12.57 | $12.89 | 7105 |
| 2022-08-12 | 12.53 | $12.79 | 15147 |
| 2022-08-11 | 12.50 | $12.63 | 3438 |
| 2022-08-10 | 12.49 | $12.66 | 6300 |
| 2022-08-09 | 12.47 | $12.69 | 9617 |
| 2022-08-08 | 12.45 | $12.64 | 7700 |
| 2022-08-05 | 12.43 | $12.54 | 15200 |
| 2022-08-04 | 12.42 | $12.61 | 2800 |
| 2022-08-03 | 12.40 | $12.60 | 7704 |
| 2022-08-02 | 12.38 | $12.47 | 4033 |
| 2022-08-01 | 12.37 | $12.42 | 11546 |
| 2022-07-29 | 12.36 | $12.38 | 26400 |
| 2022-07-28 | 12.36 | $12.26 | 8500 |
| 2022-07-27 | 12.37 | $12.35 | 17616 |
| 2022-07-26 | 12.37 | $12.23 | 9537 |
| 2022-07-25 | 12.39 | $12.46 | 7500 |
| 2022-07-22 | 12.38 | $12.25 | 5627 |
| 2022-07-21 | 12.39 | $12.22 | 6200 |
| 2022-07-20 | 12.41 | $12.35 | 2800 |
| 2022-07-19 | 12.42 | $12.47 | 500 |
| 2022-07-18 | 12.41 | $12.47 | 1800 |
| 2022-07-15 | 12.40 | $12.23 | 4200 |
| 2022-07-14 | 12.42 | $12.48 | 2814 |
| 2022-07-13 | 12.42 | $12.40 | 745 |
| 2022-07-12 | 12.42 | $12.50 | 8631 |
| 2022-07-11 | 12.41 | $12.40 | 17042 |
| 2022-07-08 | 12.41 | $12.16 | 9019 |
| 2022-07-07 | 12.44 | $12.27 | 2800 |
| 2022-07-06 | 12.45 | $12.28 | 1544 |
| 2022-07-05 | 12.47 | $12.45 | 2900 |
| 2022-07-01 | 12.48 | $12.29 | 11200 |
| 2022-06-30 | 12.50 | $12.26 | 5934 |
| 2022-06-29 | 12.52 | $12.15 | 5800 |
| 2022-06-28 | 12.56 | $12.30 | 3240 |
| 2022-06-27 | 12.59 | $12.36 | 12200 |
| 2022-06-24 | 12.61 | $12.23 | 5000 |
| 2022-06-23 | 12.65 | $12.45 | 645 |
| 2022-06-22 | 12.67 | $12.26 | 2843 |
| 2022-06-21 | 12.71 | $12.42 | 3300 |
| 2022-06-17 | 12.75 | $12.69 | 4923 |
| 2022-06-16 | 12.75 | $12.33 | 14200 |
| 2022-06-15 | 12.80 | $12.64 | 4708 |
| 2022-06-14 | 12.81 | $12.59 | 5101 |
| 2022-06-13 | 12.84 | $12.74 | 29900 |
| 2022-06-10 | 12.85 | $13.25 | 27726 |
| 2022-06-09 | 12.80 | $13.23 | 12304 |
| 2022-06-08 | 12.76 | $12.83 | 11800 |
| 2022-06-07 | 12.75 | $12.68 | 11400 |
| 2022-06-06 | 12.76 | $12.70 | 19136 |
| 2022-06-03 | 12.76 | $12.82 | 13600 |
| 2022-06-02 | 12.76 | $12.78 | 22000 |
| 2022-06-01 | 12.76 | $12.78 | 3500 |
| 2022-05-31 | 12.75 | $12.88 | 10840 |
| 2022-05-27 | 12.74 | $12.50 | 35622 |
| 2022-05-26 | 12.76 | $12.81 | 1800 |
| 2022-05-25 | 12.76 | $12.66 | 3700 |
| 2022-05-24 | 12.77 | $12.62 | 5800 |
| 2022-05-23 | 12.79 | $12.79 | 2200 |
| 2022-05-20 | 12.79 | $12.77 | 9000 |
| 2022-05-19 | 12.79 | $12.85 | 1307 |
| 2022-05-18 | 12.78 | $12.75 | 9500 |
| 2022-05-17 | 12.78 | $12.77 | 11300 |
| 2022-05-16 | 12.79 | $12.50 | 19500 |
| 2022-05-13 | 12.82 | $12.38 | 36323 |
| 2022-05-12 | 12.86 | $12.69 | 11900 |
| 2022-05-11 | 12.88 | $12.63 | 14037 |
| 2022-05-10 | 12.91 | $12.96 | 23907 |
| 2022-05-09 | 12.90 | $12.65 | 11208 |
| 2022-05-06 | 12.93 | $12.74 | 84016 |
| 2022-05-05 | 12.95 | $12.49 | 11702 |
| 2022-05-04 | 13.00 | $12.14 | 18300 |
| 2022-05-03 | 13.09 | $12.70 | 8640 |
| 2022-05-02 | 13.13 | $12.63 | 23029 |
| 2022-04-29 | 13.18 | $13.01 | 12946 |
| 2022-04-28 | 13.20 | $13.11 | 16300 |
| 2022-04-27 | 13.21 | $13.05 | 21800 |
| 2022-04-26 | 13.22 | $13.26 | 15500 |
| 2022-04-25 | 13.22 | $13.07 | 10412 |
| 2022-04-22 | 13.23 | $13.02 | 6439 |
| 2022-04-21 | 13.26 | $13.08 | 11800 |
| 2022-04-20 | 13.27 | $13.21 | 23824 |
| 2022-04-19 | 13.28 | $13.07 | 9900 |
| 2022-04-18 | 13.30 | $13.15 | 14400 |
| 2022-04-14 | 13.32 | $13.21 | 18000 |
| 2022-04-13 | 13.33 | $13.11 | 11100 |
| 2022-04-12 | 13.35 | $13.20 | 21137 |
| 2022-04-11 | 13.37 | $13.11 | 15500 |
| 2022-04-08 | 13.40 | $13.29 | 1600 |
| 2022-04-07 | 13.41 | $13.20 | 3200 |
| 2022-04-06 | 13.43 | $13.26 | 13500 |
| 2022-04-05 | 13.45 | $13.28 | 9500 |
| 2022-04-04 | 13.47 | $13.35 | 1600 |
| 2022-04-01 | 13.48 | $13.34 | 9400 |
| 2022-03-31 | 13.49 | $13.39 | 4200 |
| 2022-03-30 | 13.50 | $13.41 | 16000 |
| 2022-03-29 | 13.51 | $13.35 | 11543 |
| 2022-03-28 | 13.53 | $13.47 | 6034 |
| 2022-03-25 | 13.54 | $13.49 | 7706 |
| 2022-03-24 | 13.54 | $13.31 | 3500 |
| 2022-03-23 | 13.57 | $13.33 | 8529 |
| 2022-03-22 | 13.59 | $13.50 | 15000 |
| 2022-03-21 | 13.60 | $13.45 | 18900 |
| 2022-03-18 | 13.62 | $13.29 | 8439 |
| 2022-03-17 | 13.65 | $13.64 | 6544 |
| 2022-03-16 | 13.65 | $13.30 | 7532 |
| 2022-03-15 | 13.69 | $13.37 | 3300 |
| 2022-03-14 | 13.72 | $13.58 | 10300 |
| 2022-03-11 | 13.74 | $13.34 | 3449 |
| 2022-03-10 | 13.78 | $13.31 | 11400 |
| 2022-03-09 | 13.83 | $13.45 | 9512 |
| 2022-03-08 | 13.87 | $13.50 | 13800 |
| 2022-03-07 | 13.91 | $13.61 | 3900 |
| 2022-03-04 | 13.94 | $13.57 | 4900 |
| 2022-03-03 | 13.98 | $13.79 | 2800 |
| 2022-03-02 | 14.00 | $13.70 | 5900 |
| 2022-03-01 | 14.03 | $13.67 | 11732 |
| 2022-02-28 | 14.06 | $13.71 | 8743 |
| 2022-02-25 | 14.10 | $14.00 | 5436 |
| 2022-02-24 | 14.11 | $14.10 | 4000 |
| 2022-02-23 | 14.11 | $14.10 | 4300 |
| 2022-02-22 | 14.11 | $13.81 | 2700 |
| 2022-02-18 | 14.15 | $14.00 | 6500 |
| 2022-02-17 | 14.16 | $14.10 | 15700 |
| 2022-02-16 | 14.17 | $14.17 | 4140 |
| 2022-02-15 | 14.17 | $14.00 | 9200 |
| 2022-02-14 | 14.19 | $13.95 | 26503 |
| 2022-02-11 | 14.21 | $13.80 | 4933 |
| 2022-02-10 | 14.25 | $13.97 | 6800 |
| 2022-02-09 | 14.28 | $13.99 | 10300 |
| 2022-02-08 | 14.31 | $13.85 | 18300 |
| 2022-02-07 | 14.36 | $14.05 | 17400 |
| 2022-02-04 | 14.40 | $14.20 | 3117 |
| 2022-02-03 | 14.42 | $14.18 | 19100 |
| 2022-02-02 | 14.44 | $14.27 | 15447 |
| 2022-02-01 | 14.46 | $14.50 | 10305 |
| 2022-01-31 | 14.45 | $14.57 | 8412 |
| 2022-01-28 | 14.44 | $14.42 | 6900 |
| 2022-01-27 | 14.44 | $14.33 | 5214 |
| 2022-01-26 | 14.46 | $14.11 | 12505 |
| 2022-01-25 | 14.49 | $14.52 | 12200 |
| 2022-01-24 | 14.49 | $14.24 | 24000 |
| 2022-01-21 | 14.52 | $14.60 | 6400 |
| 2022-01-20 | 14.51 | $14.61 | 3231 |
| 2022-01-19 | 14.50 | $14.58 | 14212 |
| 2022-01-18 | 14.49 | $14.65 | 23833 |
| 2022-01-14 | 14.47 | $14.48 | 20422 |
| 2022-01-13 | 14.47 | $14.53 | 7100 |
| 2022-01-12 | 14.46 | $14.37 | 14731 |
| 2022-01-11 | 14.47 | $14.44 | 8200 |
| 2022-01-10 | 14.48 | $14.58 | 2100 |
| 2022-01-07 | 14.47 | $14.41 | 4945 |
| 2022-01-06 | 14.47 | $14.30 | 4700 |
| 2022-01-05 | 14.49 | $14.40 | 3600 |
| 2022-01-04 | 14.50 | $14.44 | 6400 |
| 2022-01-03 | 14.51 | $14.47 | 5700 |
| 2021-12-31 | 14.51 | $14.80 | 118 |
| 2021-12-30 | 14.48 | $14.38 | 2700 |
| 2021-12-29 | 14.49 | $14.72 | 3822 |
| 2021-12-28 | 14.47 | $14.10 | 13048 |
| 2021-12-27 | 14.51 | $14.55 | 6644 |
| 2021-12-23 | 14.50 | $14.57 | 3600 |
| 2021-12-22 | 14.49 | $14.55 | 14300 |
| 2021-12-21 | 14.49 | $14.55 | 5400 |
| 2021-12-20 | 14.48 | $14.50 | 1700 |
| 2021-12-17 | 14.48 | $14.33 | 6500 |
| 2021-12-16 | 14.50 | $14.48 | 5949 |
| 2021-12-15 | 14.50 | $14.32 | 9147 |
| 2021-12-14 | 14.52 | $14.43 | 5041 |
| 2021-12-13 | 14.53 | $14.56 | 2800 |
| 2021-12-10 | 14.52 | $14.43 | 6443 |
| 2021-12-09 | 14.53 | $14.65 | 8500 |
| 2021-12-08 | 14.52 | $14.52 | 2800 |
| 2021-12-07 | 14.52 | $14.48 | 8949 |
| 2021-12-06 | 14.52 | $14.45 | 11500 |
| 2021-12-03 | 14.53 | $14.45 | 3500 |
| 2021-12-02 | 14.54 | $14.40 | 5000 |
| 2021-12-01 | 14.56 | $14.59 | 17400 |
| 2021-11-30 | 14.55 | $14.57 | 23735 |
| 2021-11-29 | 14.55 | $14.75 | 20300 |
| 2021-11-26 | 14.53 | $15.10 | 3515 |
| 2021-11-24 | 14.47 | $15.10 | 9542 |
| 2021-11-23 | 14.40 | $14.84 | 6921 |
| 2021-11-22 | 14.36 | $14.87 | 7300 |
| 2021-11-19 | 14.30 | $14.90 | 15500 |
| 2021-11-18 | 14.24 | $14.76 | 6501 |
| 2021-11-17 | 14.18 | $14.72 | 20340 |
| 2021-11-16 | 14.13 | $14.35 | 15536 |
| 2021-11-15 | 14.10 | $14.44 | 8400 |
| 2021-11-12 | 14.07 | $14.04 | 9704 |
| 2021-11-11 | 14.07 | $14.08 | 12237 |
| 2021-11-10 | 14.07 | $14.28 | 21300 |
| 2021-11-09 | 14.05 | $14.25 | 8700 |
| 2021-11-08 | 14.03 | $14.29 | 10000 |
| 2021-11-05 | 14.00 | $14.23 | 18022 |
| 2021-11-04 | 13.98 | $14.40 | 17319 |
| 2021-11-03 | 13.93 | $14.48 | 24000 |
| 2021-11-02 | 13.87 | $14.12 | 12700 |
| 2021-11-01 | 13.85 | $14.06 | 10338 |
| 2021-10-29 | 13.83 | $14.04 | 8420 |
| 2021-10-28 | 13.80 | $14.02 | 19600 |
| 2021-10-27 | 13.78 | $13.75 | 18500 |
| 2021-10-26 | 13.78 | $13.81 | 16700 |
| 2021-10-25 | 13.78 | $13.99 | 18911 |
| 2021-10-22 | 13.76 | $13.78 | 8500 |
| 2021-10-21 | 13.76 | $13.77 | 19117 |
| 2021-10-20 | 13.76 | $13.81 | 22800 |
| 2021-10-19 | 13.75 | $13.80 | 27000 |
| 2021-10-18 | 13.74 | $13.68 | 6400 |
| 2021-10-15 | 13.75 | $13.64 | 12926 |
| 2021-10-14 | 13.76 | $13.71 | 4131 |
| 2021-10-13 | 13.77 | $13.72 | 6500 |
| 2021-10-12 | 13.77 | $13.74 | 4500 |
| 2021-10-11 | 13.78 | $13.77 | 7600 |
| 2021-10-08 | 13.78 | $13.79 | 10611 |
| 2021-10-07 | 13.78 | $13.79 | 28246 |
| 2021-10-06 | 13.77 | $13.79 | 33204 |
| 2021-10-05 | 13.77 | $13.81 | 22000 |
| 2021-10-04 | 13.77 | $13.78 | 4500 |
| 2021-10-01 | 13.77 | $13.82 | 5400 |
| 2021-09-30 | 13.76 | $13.80 | 5821 |
| 2021-09-29 | 13.76 | $13.73 | 4200 |
| 2021-09-28 | 13.76 | $13.80 | 7017 |
| 2021-09-27 | 13.76 | $13.78 | 37223 |
| 2021-09-24 | 13.75 | $13.74 | 10422 |
| 2021-09-23 | 13.76 | $13.89 | 3200 |
| 2021-09-22 | 13.74 | $13.93 | 17900 |
| 2021-09-21 | 13.72 | $13.59 | 11600 |
| 2021-09-20 | 13.74 | $13.60 | 17902 |
| 2021-09-17 | 13.75 | $13.65 | 33700 |
| 2021-09-16 | 13.76 | $13.72 | 5900 |
| 2021-09-15 | 13.76 | $13.70 | 20300 |
| 2021-09-14 | 13.77 | $13.73 | 3201 |
| 2021-09-13 | 13.78 | $13.69 | 9541 |
| 2021-09-10 | 13.78 | $13.63 | 28438 |
| 2021-09-09 | 13.80 | $13.69 | 6300 |
| 2021-09-08 | 13.81 | $13.64 | 8800 |
| 2021-09-07 | 13.83 | $13.70 | 15000 |
| 2021-09-03 | 13.84 | $13.82 | 9400 |
| 2021-09-02 | 13.85 | $13.79 | 7501 |
| 2021-09-01 | 13.85 | $13.60 | 19440 |
| 2021-08-31 | 13.88 | $13.82 | 16001 |
| 2021-08-30 | 13.89 | $13.85 | 4615 |
| 2021-08-27 | 13.89 | $13.79 | 9320 |
| 2021-08-26 | 13.90 | $13.90 | 3814 |
| 2021-08-25 | 13.90 | $13.92 | 8000 |
| 2021-08-24 | 13.90 | $14.17 | 8731 |
| 2021-08-23 | 13.87 | $13.80 | 8600 |
| 2021-08-20 | 13.88 | $13.86 | 8548 |
| 2021-08-19 | 13.88 | $13.98 | 6733 |
| 2021-08-18 | 13.87 | $14.02 | 8500 |
| 2021-08-17 | 13.85 | $14.20 | 7700 |
| 2021-08-16 | 13.81 | $14.22 | 26300 |
| 2021-08-13 | 13.77 | $14.10 | 16400 |
| 2021-08-12 | 13.74 | $13.99 | 23716 |
| 2021-08-11 | 13.71 | $13.97 | 20800 |
| 2021-08-10 | 13.68 | $13.66 | 4000 |
| 2021-08-09 | 13.68 | $13.77 | 1830 |
| 2021-08-06 | 13.67 | $13.61 | 8645 |
| 2021-08-05 | 13.68 | $14.06 | 14600 |
| 2021-08-04 | 13.64 | $13.79 | 3801 |
| 2021-08-03 | 13.63 | $13.73 | 3732 |
| 2021-08-02 | 13.61 | $13.64 | 3600 |
| 2021-07-30 | 13.61 | $13.67 | 7700 |
| 2021-07-29 | 13.61 | $13.77 | 5600 |
| 2021-07-28 | 13.59 | $13.60 | 17930 |
| 2021-07-27 | 13.59 | $13.56 | 9328 |
| 2021-07-26 | 13.59 | $13.74 | 8800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
15.87
2026-07-24
Close Price
$15.55
Vol: 32680
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.62
Average
15.30
Maximum
20.04
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.87 | $15.55 | 32680 |
| 2026-07-23 | 15.92 | $15.67 | 14555 |
| 2026-07-22 | 15.97 | $15.36 | 21943 |
| 2026-07-21 | 16.06 | $15.58 | 17300 |
| 2026-07-20 | 16.14 | $15.83 | 8022 |
| 2026-07-17 | 16.20 | $15.89 | 4604 |
| 2026-07-16 | 16.26 | $15.79 | 8725 |
| 2026-07-15 | 16.34 | $15.98 | 9700 |
| 2026-07-14 | 16.40 | $16.00 | 14300 |
| 2026-07-13 | 16.47 | $15.82 | 25808 |
| 2026-07-10 | 16.57 | $15.95 | 12507 |
| 2026-07-09 | 16.65 | $16.24 | 12612 |
| 2026-07-08 | 16.70 | $16.03 | 11500 |
| 2026-07-07 | 16.78 | $16.28 | 19211 |
| 2026-07-06 | 16.84 | $16.49 | 9342 |
| 2026-07-02 | 16.87 | $16.33 | 8200 |
| 2026-07-01 | 16.93 | $16.38 | 29623 |
| 2026-06-30 | 16.98 | $16.84 | 8117 |
| 2026-06-29 | 16.98 | $17.00 | 15200 |
| 2026-06-26 | 16.98 | $16.71 | 14495 |
| 2026-06-25 | 17.00 | $16.83 | 10521 |
| 2026-06-24 | 17.02 | $16.89 | 15844 |
| 2026-06-23 | 17.03 | $17.07 | 6532 |
| 2026-06-22 | 17.02 | $17.22 | 15200 |
| 2026-06-18 | 16.99 | $17.35 | 8403 |
| 2026-06-17 | 16.95 | $17.26 | 9643 |
| 2026-06-16 | 16.92 | $17.40 | 11700 |
| 2026-06-15 | 16.87 | $17.37 | 13934 |
| 2026-06-12 | 16.82 | $17.37 | 33013 |
| 2026-06-11 | 16.76 | $16.94 | 28539 |
| 2026-06-10 | 16.75 | $16.26 | 18300 |
| 2026-06-09 | 16.80 | $16.37 | 10827 |
| 2026-06-08 | 16.85 | $16.49 | 8349 |
| 2026-06-05 | 16.89 | $16.60 | 7400 |
| 2026-06-04 | 16.92 | $16.70 | 8910 |
| 2026-06-03 | 16.95 | $16.68 | 7711 |
| 2026-06-02 | 16.98 | $16.94 | 8030 |
| 2026-06-01 | 16.98 | $17.08 | 7100 |
| 2026-05-29 | 16.98 | $17.07 | 31000 |
| 2026-05-28 | 16.98 | $17.48 | 11100 |
| 2026-05-27 | 16.94 | $17.19 | 7247 |
| 2026-05-26 | 16.93 | $16.94 | 18500 |
| 2026-05-22 | 16.95 | $16.94 | 8500 |
| 2026-05-21 | 16.97 | $16.78 | 9800 |
| 2026-05-20 | 17.02 | $16.65 | 18949 |
| 2026-05-19 | 17.08 | $16.66 | 9600 |
| 2026-05-18 | 17.14 | $16.64 | 24947 |
| 2026-05-15 | 17.22 | $16.76 | 16634 |
| 2026-05-14 | 17.29 | $16.99 | 10400 |
| 2026-05-13 | 17.34 | $16.89 | 10200 |
| 2026-05-12 | 17.40 | $16.93 | 7123 |
| 2026-05-11 | 17.47 | $16.68 | 22913 |
| 2026-05-08 | 17.56 | $17.27 | 9131 |
| 2026-05-07 | 17.59 | $17.38 | 11200 |
| 2026-05-06 | 17.62 | $17.49 | 16214 |
| 2026-05-05 | 17.63 | $17.24 | 7210 |
| 2026-05-04 | 17.67 | $17.19 | 15900 |
| 2026-05-01 | 17.71 | $17.28 | 36219 |
| 2026-04-30 | 17.75 | $17.74 | 6300 |
| 2026-04-29 | 17.74 | $17.69 | 11500 |
| 2026-04-28 | 17.73 | $17.69 | 10600 |
| 2026-04-27 | 17.72 | $17.90 | 12336 |
| 2026-04-24 | 17.68 | $17.99 | 13719 |
| 2026-04-23 | 17.63 | $17.82 | 11400 |
| 2026-04-22 | 17.60 | $17.86 | 30541 |
| 2026-04-21 | 17.57 | $17.77 | 6000 |
| 2026-04-20 | 17.55 | $17.96 | 17100 |
| 2026-04-17 | 17.51 | $17.91 | 20200 |
| 2026-04-16 | 17.48 | $17.65 | 13031 |
| 2026-04-15 | 17.49 | $17.74 | 5700 |
| 2026-04-14 | 17.49 | $17.83 | 23525 |
| 2026-04-13 | 17.48 | $17.32 | 13028 |
| 2026-04-10 | 17.53 | $17.48 | 4334 |
| 2026-04-09 | 17.58 | $17.15 | 14832 |
| 2026-04-08 | 17.66 | $17.62 | 13707 |
| 2026-04-07 | 17.71 | $17.33 | 9021 |
| 2026-04-06 | 17.78 | $17.36 | 12616 |
| 2026-04-02 | 17.87 | $17.26 | 13000 |
| 2026-04-01 | 17.97 | $17.40 | 19446 |
| 2026-03-31 | 18.06 | $17.14 | 38404 |
| 2026-03-30 | 18.19 | $16.48 | 14441 |
| 2026-03-27 | 18.39 | $16.98 | 17300 |
| 2026-03-26 | 18.55 | $17.20 | 18728 |
| 2026-03-25 | 18.70 | $18.52 | 13821 |
| 2026-03-24 | 18.72 | $18.40 | 5405 |
| 2026-03-23 | 18.76 | $18.47 | 9900 |
| 2026-03-20 | 18.80 | $18.32 | 6237 |
| 2026-03-19 | 18.85 | $18.64 | 7300 |
| 2026-03-18 | 18.88 | $18.84 | 2746 |
| 2026-03-17 | 18.89 | $19.04 | 8100 |
| 2026-03-16 | 18.88 | $18.88 | 5100 |
| 2026-03-13 | 18.89 | $18.72 | 8900 |
| 2026-03-12 | 18.91 | $18.73 | 14200 |
| 2026-03-11 | 18.94 | $19.20 | 13716 |
| 2026-03-10 | 18.92 | $19.04 | 28349 |
| 2026-03-09 | 18.92 | $18.48 | 18600 |
| 2026-03-06 | 18.97 | $18.89 | 13721 |
| 2026-03-05 | 18.98 | $18.85 | 12100 |
| 2026-03-04 | 18.99 | $18.70 | 6700 |
| 2026-03-03 | 19.02 | $18.97 | 6836 |
| 2026-03-02 | 19.03 | $18.72 | 14323 |
| 2026-02-27 | 19.06 | $18.91 | 17900 |
| 2026-02-26 | 19.07 | $19.05 | 3700 |
| 2026-02-25 | 19.07 | $18.91 | 20700 |
| 2026-02-24 | 19.08 | $18.97 | 7000 |
| 2026-02-23 | 19.09 | $19.16 | 7100 |
| 2026-02-20 | 19.09 | $19.14 | 12410 |
| 2026-02-19 | 19.09 | $19.20 | 12442 |
| 2026-02-18 | 19.08 | $19.21 | 5100 |
| 2026-02-17 | 19.07 | $19.28 | 8400 |
| 2026-02-13 | 19.05 | $19.22 | 4624 |
| 2026-02-12 | 19.04 | $19.12 | 4544 |
| 2026-02-11 | 19.04 | $19.05 | 12933 |
| 2026-02-10 | 19.04 | $18.99 | 11233 |
| 2026-02-09 | 19.04 | $18.98 | 23942 |
| 2026-02-06 | 19.04 | $18.94 | 14400 |
| 2026-02-05 | 19.04 | $18.84 | 8100 |
| 2026-02-04 | 19.04 | $18.95 | 24700 |
| 2026-02-03 | 19.02 | $18.80 | 9609 |
| 2026-02-02 | 19.01 | $18.65 | 8300 |
| 2026-01-30 | 19.01 | $18.86 | 14600 |
| 2026-01-29 | 18.97 | $19.30 | 4900 |
| 2026-01-28 | 18.87 | $19.41 | 11531 |
| 2026-01-27 | 18.75 | $19.50 | 10200 |
| 2026-01-26 | 18.62 | $19.10 | 11742 |
| 2026-01-23 | 18.53 | $19.50 | 14600 |
| 2026-01-22 | 18.39 | $19.24 | 7890 |
| 2026-01-21 | 18.27 | $19.35 | 13800 |
| 2026-01-20 | 18.14 | $19.36 | 31200 |
| 2026-01-16 | 18.01 | $19.24 | 32300 |
| 2026-01-15 | 17.88 | $19.00 | 30708 |
| 2026-01-14 | 17.78 | $18.52 | 22500 |
| 2026-01-13 | 17.73 | $18.28 | 20800 |
| 2026-01-12 | 17.70 | $18.27 | 24400 |
| 2026-01-09 | 17.69 | $18.54 | 22760 |
| 2026-01-08 | 17.66 | $18.06 | 50500 |
| 2026-01-07 | 17.68 | $17.19 | 22700 |
| 2026-01-06 | 17.79 | $17.35 | 31013 |
| 2026-01-05 | 17.90 | $17.13 | 33600 |
| 2026-01-02 | 18.04 | $16.59 | 106234 |
| 2025-12-31 | 18.25 | $15.89 | 243500 |
| 2025-12-30 | 18.54 | $16.25 | 64900 |
| 2025-12-29 | 18.82 | $17.16 | 80600 |
| 2025-12-26 | 19.02 | $18.19 | 46741 |
| 2025-12-24 | 19.14 | $18.45 | 29400 |
| 2025-12-23 | 19.24 | $19.08 | 12400 |
| 2025-12-22 | 19.28 | $18.61 | 8600 |
| 2025-12-19 | 19.37 | $18.59 | 10539 |
| 2025-12-18 | 19.47 | $18.51 | 22539 |
| 2025-12-17 | 19.59 | $18.27 | 28831 |
| 2025-12-16 | 19.73 | $19.55 | 5400 |
| 2025-12-15 | 19.76 | $19.57 | 9441 |
| 2025-12-12 | 19.79 | $19.74 | 7911 |
| 2025-12-11 | 19.80 | $19.84 | 9907 |
| 2025-12-10 | 19.80 | $19.84 | 7910 |
| 2025-12-09 | 19.79 | $19.65 | 9231 |
| 2025-12-08 | 19.81 | $19.53 | 13300 |
| 2025-12-05 | 19.83 | $19.53 | 8739 |
| 2025-12-04 | 19.86 | $19.64 | 9114 |
| 2025-12-03 | 19.87 | $19.62 | 13500 |
| 2025-12-02 | 19.88 | $19.84 | 6200 |
| 2025-12-01 | 19.87 | $19.71 | 23247 |
| 2025-11-28 | 19.88 | $20.15 | 6900 |
| 2025-11-26 | 19.83 | $20.24 | 11825 |
| 2025-11-25 | 19.78 | $20.09 | 8800 |
| 2025-11-24 | 19.73 | $19.97 | 8700 |
| 2025-11-21 | 19.70 | $19.92 | 19349 |
| 2025-11-20 | 19.66 | $19.77 | 3929 |
| 2025-11-19 | 19.64 | $19.77 | 8300 |
| 2025-11-18 | 19.62 | $20.10 | 6700 |
| 2025-11-17 | 19.56 | $19.85 | 28300 |
| 2025-11-14 | 19.53 | $20.00 | 28400 |
| 2025-11-13 | 19.48 | $19.95 | 23000 |
| 2025-11-12 | 19.44 | $19.51 | 3500 |
| 2025-11-11 | 19.44 | $19.34 | 3700 |
| 2025-11-10 | 19.46 | $19.45 | 6500 |
| 2025-11-07 | 19.47 | $19.31 | 3300 |
| 2025-11-06 | 19.50 | $19.45 | 5500 |
| 2025-11-05 | 19.52 | $19.53 | 8400 |
| 2025-11-04 | 19.53 | $19.44 | 7000 |
| 2025-11-03 | 19.55 | $19.54 | 37000 |
| 2025-10-31 | 19.57 | $19.40 | 9200 |
| 2025-10-30 | 19.61 | $19.35 | 14500 |
| 2025-10-29 | 19.65 | $19.31 | 9235 |
| 2025-10-28 | 19.71 | $19.31 | 12900 |
| 2025-10-27 | 19.76 | $19.31 | 16324 |
| 2025-10-24 | 19.82 | $19.49 | 10400 |
| 2025-10-23 | 19.87 | $19.39 | 15900 |
| 2025-10-22 | 19.92 | $19.84 | 6529 |
| 2025-10-21 | 19.93 | $19.75 | 7400 |
| 2025-10-20 | 19.95 | $19.51 | 10846 |
| 2025-10-17 | 19.99 | $19.65 | 52404 |
| 2025-10-16 | 20.02 | $19.88 | 5900 |
| 2025-10-15 | 20.03 | $19.95 | 8800 |
| 2025-10-14 | 20.03 | $20.03 | 15600 |
| 2025-10-13 | 20.03 | $20.06 | 15400 |
| 2025-10-10 | 20.03 | $19.86 | 16628 |
| 2025-10-09 | 20.04 | $20.15 | 8009 |
| 2025-10-08 | 20.03 | $20.17 | 15005 |
| 2025-10-07 | 20.01 | $20.27 | 14600 |
| 2025-10-06 | 19.98 | $20.03 | 11000 |
| 2025-10-03 | 19.97 | $20.22 | 8100 |
| 2025-10-02 | 19.93 | $20.26 | 6419 |
| 2025-10-01 | 19.89 | $20.26 | 12748 |
| 2025-09-30 | 19.85 | $20.15 | 14523 |
| 2025-09-29 | 19.82 | $19.90 | 10049 |
| 2025-09-26 | 19.81 | $19.62 | 9712 |
| 2025-09-25 | 19.83 | $19.88 | 11300 |
| 2025-09-24 | 19.83 | $19.46 | 7537 |
| 2025-09-23 | 19.87 | $19.32 | 18000 |
| 2025-09-22 | 19.93 | $19.53 | 20000 |
| 2025-09-19 | 19.98 | $20.10 | 20013 |
| 2025-09-18 | 19.97 | $20.19 | 8000 |
| 2025-09-17 | 19.94 | $20.31 | 9915 |
| 2025-09-16 | 19.90 | $20.25 | 7325 |
| 2025-09-15 | 19.86 | $20.31 | 16414 |
| 2025-09-12 | 19.80 | $20.22 | 37348 |
| 2025-09-11 | 19.75 | $19.83 | 29000 |
| 2025-09-10 | 19.73 | $19.32 | 7407 |
| 2025-09-09 | 19.76 | $19.34 | 23514 |
| 2025-09-08 | 19.79 | $19.56 | 16015 |
| 2025-09-05 | 19.79 | $19.67 | 7200 |
| 2025-09-04 | 19.77 | $19.55 | 15728 |
| 2025-09-03 | 19.77 | $19.80 | 10506 |
| 2025-09-02 | 19.73 | $20.02 | 13200 |
| 2025-08-29 | 19.67 | $19.94 | 55300 |
| 2025-08-28 | 19.62 | $20.38 | 15200 |
| 2025-08-27 | 19.51 | $20.36 | 15734 |
| 2025-08-26 | 19.40 | $20.27 | 15500 |
| 2025-08-25 | 19.29 | $20.13 | 15300 |
| 2025-08-22 | 19.19 | $20.67 | 63441 |
| 2025-08-21 | 19.03 | $19.20 | 48000 |
| 2025-08-20 | 19.01 | $19.32 | 11400 |
| 2025-08-19 | 18.97 | $19.26 | 8204 |
| 2025-08-18 | 18.94 | $19.08 | 37475 |
| 2025-08-15 | 18.93 | $18.93 | 5929 |
| 2025-08-14 | 18.93 | $18.89 | 6900 |
| 2025-08-13 | 18.94 | $18.81 | 28001 |
| 2025-08-12 | 18.96 | $19.24 | 22300 |
| 2025-08-11 | 18.94 | $18.93 | 9030 |
| 2025-08-08 | 18.96 | $18.73 | 18600 |
| 2025-08-07 | 19.00 | $18.96 | 9242 |
| 2025-08-06 | 19.01 | $18.84 | 15548 |
| 2025-08-05 | 19.05 | $19.02 | 14600 |
| 2025-08-04 | 19.07 | $18.85 | 14045 |
| 2025-08-01 | 19.11 | $19.05 | 12900 |
| 2025-07-31 | 19.13 | $18.93 | 16300 |
| 2025-07-30 | 19.17 | $18.94 | 9400 |
| 2025-07-29 | 19.22 | $18.81 | 17000 |
| 2025-07-28 | 19.28 | $18.93 | 8604 |
| 2025-07-25 | 19.34 | $18.89 | 9205 |
| 2025-07-24 | 19.40 | $18.90 | 12519 |
| 2025-07-23 | 19.47 | $18.98 | 10300 |
| 2025-07-22 | 19.53 | $19.02 | 13300 |
| 2025-07-21 | 19.58 | $19.11 | 25829 |
| 2025-07-18 | 19.63 | $19.45 | 8414 |
| 2025-07-17 | 19.64 | $19.50 | 14700 |
| 2025-07-16 | 19.65 | $19.40 | 9400 |
| 2025-07-15 | 19.66 | $19.58 | 9408 |
| 2025-07-14 | 19.66 | $19.86 | 9100 |
| 2025-07-11 | 19.62 | $19.67 | 24000 |
| 2025-07-10 | 19.59 | $19.38 | 13900 |
| 2025-07-09 | 19.58 | $19.62 | 13746 |
| 2025-07-08 | 19.54 | $19.61 | 10500 |
| 2025-07-07 | 19.50 | $19.72 | 17831 |
| 2025-07-03 | 19.43 | $19.72 | 31241 |
| 2025-07-02 | 19.35 | $20.34 | 13845 |
| 2025-07-01 | 19.21 | $19.94 | 17748 |
| 2025-06-30 | 19.08 | $20.11 | 29902 |
| 2025-06-27 | 18.93 | $19.62 | 18532 |
| 2025-06-26 | 18.82 | $19.70 | 51556 |
| 2025-06-25 | 18.69 | $19.15 | 24500 |
| 2025-06-24 | 18.61 | $19.43 | 21030 |
| 2025-06-23 | 18.50 | $19.27 | 12300 |
| 2025-06-20 | 18.39 | $19.25 | 49800 |
| 2025-06-18 | 18.27 | $18.91 | 16900 |
| 2025-06-17 | 18.18 | $18.91 | 24205 |
| 2025-06-16 | 18.08 | $18.93 | 37500 |
| 2025-06-13 | 17.96 | $18.93 | 50185 |
| 2025-06-12 | 17.85 | $19.08 | 84600 |
| 2025-06-11 | 17.70 | $17.90 | 9200 |
| 2025-06-10 | 17.67 | $17.82 | 13440 |
| 2025-06-09 | 17.64 | $17.81 | 15000 |
| 2025-06-06 | 17.61 | $17.86 | 9600 |
| 2025-06-05 | 17.57 | $17.85 | 18622 |
| 2025-06-04 | 17.53 | $17.61 | 16200 |
| 2025-06-03 | 17.51 | $17.49 | 20225 |
| 2025-06-02 | 17.50 | $17.58 | 40039 |
| 2025-05-30 | 17.48 | $17.61 | 35800 |
| 2025-05-29 | 17.45 | $17.94 | 34700 |
| 2025-05-28 | 17.39 | $18.01 | 21400 |
| 2025-05-27 | 17.32 | $17.85 | 22200 |
| 2025-05-23 | 17.26 | $17.62 | 48200 |
| 2025-05-22 | 17.21 | $17.27 | 9600 |
| 2025-05-21 | 17.20 | $17.26 | 21500 |
| 2025-05-20 | 17.19 | $17.26 | 36742 |
| 2025-05-19 | 17.18 | $17.31 | 10631 |
| 2025-05-16 | 17.16 | $17.25 | 23643 |
| 2025-05-15 | 17.15 | $17.24 | 13538 |
| 2025-05-14 | 17.15 | $17.27 | 31802 |
| 2025-05-13 | 17.14 | $17.28 | 26800 |
| 2025-05-12 | 17.12 | $16.97 | 18700 |
| 2025-05-09 | 17.13 | $17.21 | 14000 |
| 2025-05-08 | 17.11 | $17.15 | 12704 |
| 2025-05-07 | 17.10 | $17.22 | 21200 |
| 2025-05-06 | 17.07 | $17.20 | 24700 |
| 2025-05-05 | 17.03 | $17.18 | 19100 |
| 2025-05-02 | 17.00 | $17.10 | 6345 |
| 2025-05-01 | 16.97 | $17.11 | 25228 |
| 2025-04-30 | 16.94 | $17.05 | 24800 |
| 2025-04-29 | 16.91 | $16.75 | 16000 |
| 2025-04-28 | 16.92 | $17.02 | 13400 |
| 2025-04-25 | 16.90 | $17.20 | 15600 |
| 2025-04-24 | 16.86 | $17.14 | 19706 |
| 2025-04-23 | 16.83 | $17.06 | 11044 |
| 2025-04-22 | 16.80 | $17.17 | 16825 |
| 2025-04-21 | 16.76 | $17.30 | 31808 |
| 2025-04-17 | 16.69 | $17.52 | 13600 |
| 2025-04-16 | 16.60 | $17.30 | 35224 |
| 2025-04-15 | 16.52 | $17.10 | 12520 |
| 2025-04-14 | 16.46 | $16.76 | 16400 |
| 2025-04-11 | 16.42 | $16.15 | 41600 |
| 2025-04-10 | 16.43 | $15.93 | 17900 |
| 2025-04-09 | 16.47 | $15.85 | 33823 |
| 2025-04-08 | 16.51 | $16.18 | 32100 |
| 2025-04-07 | 16.51 | $16.09 | 38700 |
| 2025-04-04 | 16.52 | $16.35 | 33600 |
| 2025-04-03 | 16.50 | $16.75 | 35600 |
| 2025-04-02 | 16.44 | $16.97 | 20100 |
| 2025-04-01 | 16.35 | $16.88 | 58509 |
| 2025-03-31 | 16.26 | $17.63 | 236100 |
| 2025-03-28 | 16.10 | $17.35 | 59100 |
| 2025-03-27 | 15.96 | $17.09 | 50728 |
| 2025-03-26 | 15.83 | $16.59 | 38322 |
| 2025-03-25 | 15.75 | $16.18 | 14919 |
| 2025-03-24 | 15.72 | $16.08 | 18700 |
| 2025-03-21 | 15.69 | $16.04 | 29338 |
| 2025-03-20 | 15.67 | $15.82 | 29740 |
| 2025-03-19 | 15.68 | $15.74 | 19244 |
| 2025-03-18 | 15.71 | $15.60 | 16700 |
| 2025-03-17 | 15.75 | $15.60 | 44722 |
| 2025-03-14 | 15.81 | $15.51 | 19003 |
| 2025-03-13 | 15.88 | $15.43 | 17123 |
| 2025-03-12 | 15.97 | $15.64 | 54200 |
| 2025-03-11 | 16.04 | $15.20 | 32817 |
| 2025-03-10 | 16.17 | $15.32 | 30335 |
| 2025-03-07 | 16.29 | $15.41 | 50500 |
| 2025-03-06 | 16.41 | $15.60 | 45100 |
| 2025-03-05 | 16.52 | $15.80 | 43300 |
| 2025-03-04 | 16.62 | $16.08 | 20728 |
| 2025-03-03 | 16.69 | $16.10 | 29300 |
| 2025-02-28 | 16.76 | $16.10 | 15133 |
| 2025-02-27 | 16.83 | $16.08 | 31100 |
| 2025-02-26 | 16.90 | $16.14 | 56700 |
| 2025-02-25 | 16.97 | $16.22 | 47500 |
| 2025-02-24 | 17.03 | $16.52 | 52500 |
| 2025-02-21 | 17.06 | $16.90 | 33809 |
| 2025-02-20 | 17.05 | $17.63 | 34819 |
| 2025-02-19 | 16.96 | $17.34 | 32600 |
| 2025-02-18 | 16.90 | $17.23 | 30333 |
| 2025-02-14 | 16.85 | $17.36 | 69800 |
| 2025-02-13 | 16.78 | $17.22 | 32014 |
| 2025-02-12 | 16.73 | $17.15 | 18622 |
| 2025-02-11 | 16.68 | $17.18 | 15300 |
| 2025-02-10 | 16.62 | $17.06 | 25500 |
| 2025-02-07 | 16.57 | $16.90 | 15900 |
| 2025-02-06 | 16.54 | $16.98 | 21300 |
| 2025-02-05 | 16.49 | $16.92 | 24002 |
| 2025-02-04 | 16.46 | $16.88 | 21000 |
| 2025-02-03 | 16.43 | $16.85 | 172300 |
| 2025-01-31 | 16.40 | $16.19 | 13600 |
| 2025-01-30 | 16.44 | $16.22 | 9629 |
| 2025-01-29 | 16.49 | $16.15 | 27102 |
| 2025-01-28 | 16.54 | $16.16 | 32012 |
| 2025-01-27 | 16.60 | $15.97 | 26900 |
| 2025-01-24 | 16.68 | $16.25 | 32800 |
| 2025-01-23 | 16.74 | $16.18 | 33300 |
| 2025-01-22 | 16.81 | $16.19 | 96200 |
| 2025-01-21 | 16.89 | $16.52 | 110800 |
| 2025-01-17 | 16.94 | $17.50 | 50810 |
| 2025-01-16 | 16.89 | $17.10 | 35400 |
| 2025-01-15 | 16.88 | $16.42 | 38200 |
| 2025-01-14 | 16.94 | $16.35 | 34200 |
| 2025-01-13 | 17.00 | $16.66 | 28600 |
| 2025-01-10 | 17.05 | $16.61 | 28500 |
| 2025-01-08 | 17.10 | $16.79 | 31624 |
| 2025-01-07 | 17.13 | $17.02 | 19146 |
| 2025-01-06 | 17.14 | $17.04 | 19048 |
| 2025-01-03 | 17.15 | $17.03 | 22243 |
| 2025-01-02 | 17.15 | $17.11 | 34631 |
| 2024-12-31 | 17.15 | $17.09 | 23555 |
| 2024-12-30 | 17.15 | $16.98 | 77500 |
| 2024-12-27 | 17.16 | $17.36 | 73100 |
| 2024-12-26 | 17.13 | $17.17 | 18500 |
| 2024-12-24 | 17.12 | $17.29 | 38800 |
| 2024-12-23 | 17.09 | $17.37 | 103600 |
| 2024-12-20 | 17.04 | $17.21 | 90447 |
| 2024-12-19 | 17.01 | $17.07 | 39425 |
| 2024-12-18 | 16.99 | $17.13 | 12600 |
| 2024-12-17 | 16.96 | $17.12 | 24111 |
| 2024-12-16 | 16.93 | $17.14 | 20825 |
| 2024-12-13 | 16.89 | $17.15 | 20800 |
| 2024-12-12 | 16.85 | $17.12 | 8900 |
| 2024-12-11 | 16.81 | $17.13 | 17610 |
| 2024-12-10 | 16.77 | $17.09 | 30508 |
| 2024-12-09 | 16.73 | $17.04 | 18100 |
| 2024-12-06 | 16.68 | $16.95 | 8100 |
| 2024-12-05 | 16.65 | $16.91 | 18022 |
| 2024-12-04 | 16.62 | $16.89 | 28903 |
| 2024-12-03 | 16.59 | $16.83 | 30323 |
| 2024-12-02 | 16.56 | $16.75 | 18926 |
| 2024-11-29 | 16.55 | $16.70 | 2903 |
| 2024-11-27 | 16.54 | $16.69 | 17100 |
| 2024-11-26 | 16.54 | $16.77 | 17900 |
| 2024-11-25 | 16.53 | $16.48 | 15300 |
| 2024-11-22 | 16.55 | $16.43 | 30349 |
| 2024-11-21 | 16.58 | $16.33 | 37742 |
| 2024-11-20 | 16.63 | $16.29 | 17800 |
| 2024-11-19 | 16.68 | $16.37 | 23115 |
| 2024-11-18 | 16.73 | $16.58 | 27426 |
| 2024-11-15 | 16.77 | $16.81 | 44400 |
| 2024-11-14 | 16.78 | $16.58 | 60900 |
| 2024-11-13 | 16.82 | $16.30 | 22700 |
| 2024-11-12 | 16.89 | $16.35 | 8312 |
| 2024-11-11 | 16.95 | $16.49 | 9900 |
| 2024-11-08 | 17.01 | $16.54 | 11529 |
| 2024-11-07 | 17.07 | $16.65 | 20633 |
| 2024-11-06 | 17.11 | $16.74 | 24106 |
| 2024-11-05 | 17.15 | $16.74 | 12100 |
| 2024-11-04 | 17.19 | $16.90 | 37300 |
| 2024-11-01 | 17.22 | $17.25 | 28909 |
| 2024-10-31 | 17.21 | $17.15 | 17700 |
| 2024-10-30 | 17.21 | $17.34 | 14300 |
| 2024-10-29 | 17.19 | $17.24 | 13114 |
| 2024-10-28 | 17.17 | $17.32 | 9900 |
| 2024-10-25 | 17.15 | $17.33 | 9900 |
| 2024-10-24 | 17.13 | $17.16 | 13200 |
| 2024-10-23 | 17.12 | $17.24 | 5500 |
| 2024-10-22 | 17.10 | $17.21 | 25512 |
| 2024-10-21 | 17.08 | $17.16 | 7000 |
| 2024-10-18 | 17.06 | $17.24 | 9012 |
| 2024-10-17 | 17.03 | $17.18 | 21000 |
| 2024-10-16 | 17.01 | $17.23 | 9900 |
| 2024-10-15 | 16.98 | $17.28 | 14700 |
| 2024-10-14 | 16.94 | $17.08 | 14146 |
| 2024-10-11 | 16.92 | $16.91 | 20314 |
| 2024-10-10 | 16.91 | $17.01 | 5900 |
| 2024-10-09 | 16.89 | $17.00 | 16200 |
| 2024-10-08 | 16.87 | $16.90 | 13500 |
| 2024-10-07 | 16.86 | $17.06 | 43600 |
| 2024-10-04 | 16.82 | $17.00 | 11103 |
| 2024-10-03 | 16.79 | $17.02 | 6245 |
| 2024-10-02 | 16.75 | $16.93 | 9811 |
| 2024-10-01 | 16.72 | $16.92 | 9400 |
| 2024-09-30 | 16.68 | $16.94 | 13317 |
| 2024-09-27 | 16.64 | $16.82 | 3700 |
| 2024-09-26 | 16.61 | $16.80 | 6600 |
| 2024-09-25 | 16.57 | $16.95 | 9143 |
| 2024-09-24 | 16.51 | $16.64 | 12671 |
| 2024-09-23 | 16.48 | $16.55 | 21210 |
| 2024-09-20 | 16.46 | $16.67 | 13600 |
| 2024-09-19 | 16.42 | $16.87 | 10944 |
| 2024-09-18 | 16.35 | $16.76 | 11300 |
| 2024-09-17 | 16.30 | $16.78 | 23046 |
| 2024-09-16 | 16.24 | $16.72 | 17009 |
| 2024-09-13 | 16.17 | $16.53 | 46800 |
| 2024-09-12 | 16.13 | $16.50 | 41100 |
| 2024-09-11 | 16.08 | $16.23 | 16600 |
| 2024-09-10 | 16.05 | $16.26 | 10540 |
| 2024-09-09 | 16.01 | $16.10 | 13427 |
| 2024-09-06 | 15.99 | $16.06 | 46300 |
| 2024-09-05 | 15.97 | $16.28 | 8400 |
| 2024-09-04 | 15.92 | $16.25 | 31533 |
| 2024-09-03 | 15.88 | $16.10 | 33300 |
| 2024-08-30 | 15.85 | $16.10 | 89700 |
| 2024-08-29 | 15.82 | $16.03 | 25840 |
| 2024-08-28 | 15.79 | $15.92 | 15401 |
| 2024-08-27 | 15.78 | $15.72 | 27500 |
| 2024-08-26 | 15.79 | $15.94 | 35000 |
| 2024-08-23 | 15.78 | $16.01 | 45344 |
| 2024-08-22 | 15.76 | $15.97 | 12239 |
| 2024-08-21 | 15.75 | $15.99 | 21600 |
| 2024-08-20 | 15.74 | $15.94 | 35811 |
| 2024-08-19 | 15.74 | $15.81 | 38800 |
| 2024-08-16 | 15.75 | $15.66 | 27700 |
| 2024-08-15 | 15.78 | $15.66 | 22900 |
| 2024-08-14 | 15.81 | $15.57 | 14415 |
| 2024-08-13 | 15.85 | $15.41 | 13937 |
| 2024-08-12 | 15.92 | $15.20 | 25500 |
| 2024-08-09 | 16.01 | $15.38 | 14439 |
| 2024-08-08 | 16.09 | $15.63 | 18100 |
| 2024-08-07 | 16.15 | $15.77 | 11412 |
| 2024-08-06 | 16.21 | $16.07 | 15400 |
| 2024-08-05 | 16.23 | $15.97 | 55500 |
| 2024-08-02 | 16.27 | $15.57 | 13805 |
| 2024-08-01 | 16.36 | $16.26 | 10548 |
| 2024-07-31 | 16.37 | $16.20 | 17828 |
| 2024-07-30 | 16.40 | $16.20 | 7341 |
| 2024-07-29 | 16.42 | $16.24 | 19623 |
| 2024-07-26 | 16.45 | $16.26 | 6449 |
| 2024-07-25 | 16.47 | $16.33 | 11416 |
| 2024-07-24 | 16.48 | $16.40 | 4803 |
| 2024-07-23 | 16.49 | $16.45 | 8948 |
| 2024-07-22 | 16.49 | $16.33 | 16700 |
| 2024-07-19 | 16.50 | $16.38 | 6400 |
| 2024-07-18 | 16.51 | $16.30 | 12348 |
| 2024-07-17 | 16.53 | $16.42 | 5942 |
| 2024-07-16 | 16.53 | $16.43 | 6600 |
| 2024-07-15 | 16.53 | $16.59 | 10025 |
| 2024-07-12 | 16.52 | $16.80 | 6200 |
| 2024-07-11 | 16.48 | $16.69 | 9900 |
| 2024-07-10 | 16.44 | $16.95 | 30700 |
| 2024-07-09 | 16.38 | $16.53 | 9100 |
| 2024-07-08 | 16.35 | $16.50 | 11445 |
| 2024-07-05 | 16.32 | $16.49 | 19900 |
| 2024-07-03 | 16.28 | $16.35 | 3300 |
| 2024-07-02 | 16.26 | $16.35 | 6800 |
| 2024-07-01 | 16.22 | $16.55 | 13510 |
| 2024-06-28 | 16.17 | $16.52 | 12102 |
| 2024-06-27 | 16.11 | $16.50 | 6133 |
| 2024-06-26 | 16.05 | $16.32 | 9312 |
| 2024-06-25 | 16.01 | $16.03 | 8100 |
| 2024-06-24 | 16.00 | $16.20 | 5800 |
| 2024-06-21 | 15.97 | $16.42 | 13412 |
| 2024-06-20 | 15.91 | $16.46 | 6600 |
| 2024-06-18 | 15.85 | $16.26 | 20300 |
| 2024-06-17 | 15.81 | $16.07 | 20012 |
| 2024-06-14 | 15.78 | $16.29 | 47800 |
| 2024-06-13 | 15.72 | $16.37 | 33147 |
| 2024-06-12 | 15.66 | $15.74 | 5100 |
| 2024-06-11 | 15.65 | $15.71 | 3600 |
| 2024-06-10 | 15.64 | $15.67 | 6700 |
| 2024-06-07 | 15.64 | $15.67 | 28138 |
| 2024-06-06 | 15.63 | $15.39 | 6700 |
| 2024-06-05 | 15.65 | $15.48 | 18800 |
| 2024-06-04 | 15.67 | $15.40 | 20224 |
| 2024-06-03 | 15.69 | $15.31 | 24125 |
| 2024-05-31 | 15.72 | $15.33 | 30141 |
| 2024-05-30 | 15.75 | $15.90 | 30139 |
| 2024-05-29 | 15.72 | $15.97 | 14702 |
| 2024-05-28 | 15.69 | $15.97 | 14217 |
| 2024-05-24 | 15.66 | $16.02 | 8813 |
| 2024-05-23 | 15.61 | $16.09 | 12963 |
| 2024-05-22 | 15.56 | $15.98 | 7225 |
| 2024-05-21 | 15.52 | $15.75 | 19316 |
| 2024-05-20 | 15.50 | $15.60 | 5200 |
| 2024-05-17 | 15.49 | $15.55 | 15300 |
| 2024-05-16 | 15.48 | $15.45 | 17600 |
| 2024-05-15 | 15.49 | $15.52 | 38500 |
| 2024-05-14 | 15.49 | $15.40 | 32213 |
| 2024-05-13 | 15.49 | $15.38 | 7049 |
| 2024-05-10 | 15.51 | $15.38 | 11800 |
| 2024-05-09 | 15.52 | $15.33 | 19900 |
| 2024-05-08 | 15.54 | $15.47 | 5538 |
| 2024-05-07 | 15.55 | $15.55 | 11531 |
| 2024-05-06 | 15.55 | $15.47 | 40300 |
| 2024-05-03 | 15.55 | $15.66 | 7800 |
| 2024-05-02 | 15.55 | $15.58 | 28000 |
| 2024-05-01 | 15.55 | $15.40 | 101700 |
| 2024-04-30 | 15.57 | $15.80 | 8715 |
| 2024-04-29 | 15.55 | $15.70 | 17800 |
| 2024-04-26 | 15.54 | $15.65 | 27500 |
| 2024-04-25 | 15.54 | $15.41 | 9504 |
| 2024-04-24 | 15.57 | $15.50 | 13000 |
| 2024-04-23 | 15.59 | $15.43 | 17114 |
| 2024-04-22 | 15.63 | $15.42 | 15600 |
| 2024-04-19 | 15.66 | $15.44 | 7600 |
| 2024-04-18 | 15.70 | $15.46 | 10521 |
| 2024-04-17 | 15.74 | $15.47 | 9419 |
| 2024-04-16 | 15.78 | $15.55 | 12201 |
| 2024-04-15 | 15.82 | $15.50 | 23933 |
| 2024-04-12 | 15.86 | $15.66 | 9400 |
| 2024-04-11 | 15.89 | $15.65 | 20312 |
| 2024-04-10 | 15.93 | $15.53 | 20038 |
| 2024-04-09 | 15.98 | $15.56 | 10600 |
| 2024-04-08 | 16.03 | $15.71 | 12811 |
| 2024-04-05 | 16.07 | $15.83 | 19200 |
| 2024-04-04 | 16.09 | $15.90 | 12600 |
| 2024-04-03 | 16.11 | $16.05 | 9715 |
| 2024-04-02 | 16.11 | $16.04 | 11225 |
| 2024-04-01 | 16.12 | $16.07 | 18606 |
| 2024-03-28 | 16.12 | $16.12 | 27030 |
| 2024-03-27 | 16.11 | $16.25 | 30200 |
| 2024-03-26 | 16.08 | $16.01 | 13500 |
| 2024-03-25 | 16.07 | $15.99 | 12322 |
| 2024-03-22 | 16.07 | $16.06 | 27244 |
| 2024-03-21 | 16.05 | $16.26 | 14017 |
| 2024-03-20 | 16.01 | $16.25 | 14440 |
| 2024-03-19 | 15.97 | $16.17 | 17901 |
| 2024-03-18 | 15.94 | $16.20 | 18200 |
| 2024-03-15 | 15.89 | $16.18 | 55500 |
| 2024-03-14 | 15.84 | $16.15 | 24900 |
| 2024-03-13 | 15.80 | $16.08 | 12941 |
| 2024-03-12 | 15.75 | $16.12 | 13200 |
| 2024-03-11 | 15.70 | $16.12 | 29922 |
| 2024-03-08 | 15.64 | $16.03 | 25349 |
| 2024-03-07 | 15.59 | $15.95 | 30436 |
| 2024-03-06 | 15.55 | $15.98 | 44312 |
| 2024-03-05 | 15.50 | $15.83 | 29100 |
| 2024-03-04 | 15.46 | $15.68 | 62400 |
| 2024-03-01 | 15.44 | $15.56 | 30908 |
| 2024-02-29 | 15.43 | $15.30 | 20100 |
| 2024-02-28 | 15.44 | $15.35 | 37600 |
| 2024-02-27 | 15.44 | $15.67 | 29407 |
| 2024-02-26 | 15.42 | $15.71 | 53204 |
| 2024-02-23 | 15.39 | $15.57 | 29014 |
| 2024-02-22 | 15.37 | $15.45 | 18734 |
| 2024-02-21 | 15.37 | $15.35 | 11000 |
| 2024-02-20 | 15.38 | $15.16 | 12707 |
| 2024-02-16 | 15.41 | $15.28 | 9000 |
| 2024-02-15 | 15.43 | $15.47 | 14400 |
| 2024-02-14 | 15.44 | $15.36 | 13102 |
| 2024-02-13 | 15.45 | $15.30 | 13749 |
| 2024-02-12 | 15.47 | $15.16 | 22700 |
| 2024-02-09 | 15.51 | $15.49 | 14929 |
| 2024-02-08 | 15.51 | $15.37 | 20901 |
| 2024-02-07 | 15.53 | $15.67 | 17439 |
| 2024-02-06 | 15.51 | $15.62 | 24600 |
| 2024-02-05 | 15.49 | $15.38 | 19100 |
| 2024-02-02 | 15.50 | $15.39 | 12800 |
| 2024-02-01 | 15.51 | $15.33 | 9600 |
| 2024-01-31 | 15.52 | $15.21 | 15800 |
| 2024-01-30 | 15.54 | $15.25 | 25744 |
| 2024-01-29 | 15.56 | $15.54 | 30713 |
| 2024-01-26 | 15.55 | $15.61 | 11900 |
| 2024-01-25 | 15.53 | $15.76 | 17600 |
| 2024-01-24 | 15.49 | $15.93 | 73436 |
| 2024-01-23 | 15.44 | $15.79 | 45400 |
| 2024-01-22 | 15.39 | $15.68 | 30412 |
| 2024-01-19 | 15.34 | $15.77 | 49605 |
| 2024-01-18 | 15.28 | $15.73 | 24900 |
| 2024-01-17 | 15.22 | $15.58 | 52400 |
| 2024-01-16 | 15.17 | $15.38 | 21400 |
| 2024-01-12 | 15.13 | $15.35 | 8500 |
| 2024-01-11 | 15.09 | $15.19 | 18249 |
| 2024-01-10 | 15.05 | $15.09 | 16123 |
| 2024-01-09 | 15.03 | $15.06 | 11225 |
| 2024-01-08 | 15.01 | $15.15 | 19500 |
| 2024-01-05 | 14.98 | $15.36 | 5134 |
| 2024-01-04 | 14.92 | $15.18 | 18343 |
| 2024-01-03 | 14.88 | $15.11 | 48000 |
| 2024-01-02 | 14.84 | $15.21 | 18646 |
| 2023-12-29 | 14.79 | $15.60 | 54137 |
| 2023-12-28 | 14.70 | $15.18 | 23600 |
| 2023-12-27 | 14.64 | $15.27 | 28000 |
| 2023-12-26 | 14.57 | $15.03 | 35907 |
| 2023-12-22 | 14.52 | $14.72 | 13300 |
| 2023-12-21 | 14.49 | $14.68 | 3500 |
| 2023-12-20 | 14.46 | $14.68 | 29100 |
| 2023-12-19 | 14.43 | $14.48 | 14400 |
| 2023-12-18 | 14.42 | $14.44 | 27400 |
| 2023-12-15 | 14.41 | $14.24 | 32600 |
| 2023-12-14 | 14.41 | $14.08 | 57700 |
| 2023-12-13 | 14.43 | $14.20 | 57200 |
| 2023-12-12 | 14.43 | $14.54 | 26600 |
| 2023-12-11 | 14.39 | $14.90 | 13900 |
| 2023-12-08 | 14.31 | $14.70 | 13900 |
| 2023-12-07 | 14.24 | $14.71 | 12400 |
| 2023-12-06 | 14.17 | $14.59 | 8720 |
| 2023-12-05 | 14.09 | $14.47 | 13400 |
| 2023-12-04 | 14.03 | $14.33 | 14811 |
| 2023-12-01 | 13.96 | $14.47 | 22800 |
| 2023-11-30 | 13.89 | $14.73 | 15103 |
| 2023-11-29 | 13.78 | $14.40 | 25200 |
| 2023-11-28 | 13.70 | $14.18 | 28325 |
| 2023-11-27 | 13.65 | $13.96 | 23100 |
| 2023-11-24 | 13.61 | $13.93 | 4600 |
| 2023-11-22 | 13.57 | $13.92 | 9501 |
| 2023-11-21 | 13.54 | $13.91 | 22500 |
| 2023-11-20 | 13.50 | $14.01 | 48213 |
| 2023-11-17 | 13.45 | $13.89 | 53109 |
| 2023-11-16 | 13.41 | $13.74 | 15824 |
| 2023-11-15 | 13.39 | $13.70 | 41200 |
| 2023-11-14 | 13.37 | $13.27 | 9311 |
| 2023-11-13 | 13.40 | $13.15 | 18400 |
| 2023-11-10 | 13.44 | $13.09 | 3417 |
| 2023-11-09 | 13.48 | $13.16 | 11100 |
| 2023-11-08 | 13.52 | $13.19 | 20400 |
| 2023-11-07 | 13.56 | $13.05 | 26302 |
| 2023-11-06 | 13.62 | $12.92 | 34714 |
| 2023-11-03 | 13.69 | $13.16 | 28800 |
| 2023-11-02 | 13.73 | $13.56 | 145159 |
| 2023-11-01 | 13.74 | $14.11 | 28008 |
| 2023-10-31 | 13.69 | $14.10 | 37100 |
| 2023-10-30 | 13.64 | $13.84 | 10844 |
| 2023-10-27 | 13.62 | $13.67 | 16730 |
| 2023-10-26 | 13.61 | $13.53 | 17500 |
| 2023-10-25 | 13.61 | $13.58 | 9000 |
| 2023-10-24 | 13.60 | $13.70 | 14200 |
| 2023-10-23 | 13.59 | $13.58 | 22100 |
| 2023-10-20 | 13.58 | $13.73 | 42400 |
| 2023-10-19 | 13.56 | $13.96 | 15610 |
| 2023-10-18 | 13.52 | $13.75 | 19700 |
| 2023-10-17 | 13.49 | $13.79 | 22715 |
| 2023-10-16 | 13.47 | $13.79 | 21543 |
| 2023-10-13 | 13.44 | $13.44 | 29902 |
| 2023-10-12 | 13.44 | $13.40 | 15221 |
| 2023-10-11 | 13.44 | $13.55 | 20912 |
| 2023-10-10 | 13.44 | $13.33 | 19900 |
| 2023-10-09 | 13.45 | $13.28 | 12700 |
| 2023-10-06 | 13.47 | $13.37 | 14800 |
| 2023-10-05 | 13.49 | $13.36 | 11243 |
| 2023-10-04 | 13.50 | $13.44 | 11114 |
| 2023-10-03 | 13.51 | $13.39 | 18940 |
| 2023-10-02 | 13.53 | $13.56 | 17800 |
| 2023-09-29 | 13.53 | $13.43 | 12600 |
| 2023-09-28 | 13.54 | $13.43 | 17000 |
| 2023-09-27 | 13.56 | $13.36 | 57614 |
| 2023-09-26 | 13.58 | $13.64 | 16132 |
| 2023-09-25 | 13.57 | $13.55 | 31310 |
| 2023-09-22 | 13.58 | $13.60 | 31047 |
| 2023-09-21 | 13.58 | $13.57 | 42738 |
| 2023-09-20 | 13.58 | $13.68 | 16810 |
| 2023-09-19 | 13.58 | $13.58 | 31537 |
| 2023-09-18 | 13.58 | $13.51 | 33627 |
| 2023-09-15 | 13.59 | $13.32 | 20437 |
| 2023-09-14 | 13.63 | $13.45 | 8546 |
| 2023-09-13 | 13.65 | $13.48 | 13027 |
| 2023-09-12 | 13.66 | $13.59 | 55622 |
| 2023-09-11 | 13.67 | $13.83 | 80324 |
| 2023-09-08 | 13.65 | $13.61 | 39823 |
| 2023-09-07 | 13.66 | $13.78 | 13000 |
| 2023-09-06 | 13.65 | $13.58 | 31000 |
| 2023-09-05 | 13.66 | $13.59 | 19600 |
| 2023-09-01 | 13.66 | $13.52 | 10400 |
| 2023-08-31 | 13.67 | $13.62 | 9800 |
| 2023-08-30 | 13.67 | $13.69 | 11800 |
| 2023-08-29 | 13.66 | $13.56 | 13300 |
| 2023-08-28 | 13.66 | $13.64 | 8700 |
| 2023-08-25 | 13.65 | $13.57 | 11949 |
| 2023-08-24 | 13.65 | $13.95 | 18712 |
| 2023-08-23 | 13.60 | $13.80 | 13100 |
| 2023-08-22 | 13.57 | $13.75 | 9126 |
| 2023-08-21 | 13.54 | $13.64 | 9200 |
| 2023-08-18 | 13.52 | $13.81 | 25300 |
| 2023-08-17 | 13.48 | $13.84 | 139300 |
| 2023-08-16 | 13.44 | $13.34 | 11500 |
| 2023-08-15 | 13.44 | $13.55 | 6523 |
| 2023-08-14 | 13.42 | $13.60 | 18547 |
| 2023-08-11 | 13.39 | $13.71 | 11132 |
| 2023-08-10 | 13.35 | $13.91 | 74731 |
| 2023-08-09 | 13.28 | $13.74 | 91049 |
| 2023-08-08 | 13.23 | $13.19 | 8600 |
| 2023-08-07 | 13.24 | $13.25 | 8743 |
| 2023-08-04 | 13.23 | $13.23 | 8144 |
| 2023-08-03 | 13.22 | $13.22 | 5100 |
| 2023-08-02 | 13.22 | $13.39 | 10944 |
| 2023-08-01 | 13.19 | $13.21 | 30345 |
| 2023-07-31 | 13.18 | $13.32 | 16600 |
| 2023-07-28 | 13.16 | $13.28 | 19238 |
| 2023-07-27 | 13.14 | $13.21 | 18900 |
| 2023-07-26 | 13.13 | $13.24 | 22400 |
| 2023-07-25 | 13.11 | $13.24 | 9020 |
| 2023-07-24 | 13.09 | $13.23 | 17536 |
| 2023-07-21 | 13.07 | $13.15 | 1500 |
| 2023-07-20 | 13.06 | $13.15 | 6700 |
| 2023-07-19 | 13.05 | $13.13 | 24527 |
| 2023-07-18 | 13.04 | $13.22 | 5300 |
| 2023-07-17 | 13.02 | $13.18 | 6600 |
| 2023-07-14 | 13.01 | $13.20 | 7000 |
| 2023-07-13 | 12.99 | $13.05 | 6200 |
| 2023-07-12 | 12.99 | $13.09 | 6000 |
| 2023-07-11 | 12.99 | $13.04 | 13300 |
| 2023-07-10 | 12.99 | $12.81 | 11600 |
| 2023-07-07 | 13.01 | $12.88 | 6600 |
| 2023-07-06 | 13.02 | $12.92 | 2000 |
| 2023-07-05 | 13.03 | $13.00 | 3946 |
| 2023-07-03 | 13.03 | $12.91 | 22849 |
| 2023-06-30 | 13.04 | $12.91 | 4112 |
| 2023-06-29 | 13.04 | $12.92 | 17016 |
| 2023-06-28 | 13.03 | $12.97 | 28626 |
| 2023-06-27 | 13.02 | $13.14 | 14000 |
| 2023-06-26 | 12.99 | $13.11 | 12400 |
| 2023-06-23 | 12.96 | $13.03 | 6345 |
| 2023-06-22 | 12.94 | $13.04 | 4400 |
| 2023-06-21 | 12.91 | $12.91 | 14536 |
| 2023-06-20 | 12.90 | $13.13 | 10912 |
| 2023-06-16 | 12.86 | $13.29 | 4436 |
| 2023-06-15 | 12.80 | $13.35 | 12103 |
| 2023-06-14 | 12.73 | $13.30 | 10205 |
| 2023-06-13 | 12.65 | $13.15 | 11728 |
| 2023-06-12 | 12.59 | $13.16 | 44300 |
| 2023-06-09 | 12.51 | $12.84 | 31100 |
| 2023-06-08 | 12.45 | $12.97 | 10400 |
| 2023-06-07 | 12.38 | $12.76 | 21643 |
| 2023-06-06 | 12.32 | $12.40 | 8700 |
| 2023-06-05 | 12.29 | $12.24 | 17013 |
| 2023-06-02 | 12.28 | $12.42 | 14105 |
| 2023-06-01 | 12.25 | $12.23 | 9200 |
| 2023-05-31 | 12.23 | $12.35 | 3708 |
| 2023-05-30 | 12.20 | $12.29 | 11929 |
| 2023-05-26 | 12.18 | $12.61 | 8017 |
| 2023-05-25 | 12.13 | $12.36 | 14900 |
| 2023-05-24 | 12.11 | $12.94 | 7800 |
| 2023-05-23 | 12.03 | $12.95 | 14748 |
| 2023-05-22 | 11.95 | $12.61 | 17400 |
| 2023-05-19 | 11.90 | $12.36 | 14506 |
| 2023-05-18 | 11.87 | $12.07 | 25500 |
| 2023-05-17 | 11.88 | $11.72 | 27800 |
| 2023-05-16 | 11.93 | $11.56 | 29933 |
| 2023-05-15 | 12.00 | $11.58 | 30404 |
| 2023-05-12 | 12.07 | $11.49 | 37800 |
| 2023-05-11 | 12.16 | $11.28 | 175940 |
| 2023-05-10 | 12.28 | $11.80 | 17914 |
| 2023-05-09 | 12.35 | $11.79 | 25000 |
| 2023-05-08 | 12.43 | $11.73 | 15235 |
| 2023-05-05 | 12.52 | $11.77 | 20600 |
| 2023-05-04 | 12.61 | $11.86 | 74714 |
| 2023-05-03 | 12.70 | $12.25 | 11200 |
| 2023-05-02 | 12.75 | $12.25 | 16400 |
| 2023-05-01 | 12.80 | $12.65 | 39400 |
| 2023-04-28 | 12.82 | $12.74 | 12926 |
| 2023-04-27 | 12.83 | $12.66 | 12743 |
| 2023-04-26 | 12.85 | $12.70 | 7406 |
| 2023-04-25 | 12.87 | $12.74 | 15324 |
| 2023-04-24 | 12.88 | $12.81 | 6100 |
| 2023-04-21 | 12.89 | $12.79 | 4839 |
| 2023-04-20 | 12.90 | $12.85 | 13800 |
| 2023-04-19 | 12.90 | $12.94 | 13440 |
| 2023-04-18 | 12.89 | $12.94 | 19100 |
| 2023-04-17 | 12.89 | $12.92 | 6633 |
| 2023-04-14 | 12.88 | $12.98 | 6806 |
| 2023-04-13 | 12.87 | $13.06 | 13038 |
| 2023-04-12 | 12.85 | $12.85 | 8900 |
| 2023-04-11 | 12.86 | $12.84 | 23100 |
| 2023-04-10 | 12.86 | $12.84 | 10416 |
| 2023-04-06 | 12.87 | $12.90 | 5537 |
| 2023-04-05 | 12.86 | $12.78 | 2100 |
| 2023-04-04 | 12.88 | $12.84 | 9514 |
| 2023-04-03 | 12.88 | $12.97 | 19900 |
| 2023-03-31 | 12.87 | $12.82 | 14446 |
| 2023-03-30 | 12.88 | $12.86 | 7500 |
| 2023-03-29 | 12.89 | $12.84 | 13345 |
| 2023-03-28 | 12.90 | $12.78 | 4100 |
| 2023-03-27 | 12.91 | $12.86 | 12206 |
| 2023-03-24 | 12.92 | $12.77 | 5641 |
| 2023-03-23 | 12.94 | $12.85 | 8600 |
| 2023-03-22 | 12.95 | $12.87 | 2811 |
| 2023-03-21 | 12.97 | $12.90 | 6300 |
| 2023-03-20 | 12.98 | $12.93 | 7501 |
| 2023-03-17 | 12.99 | $12.97 | 3400 |
| 2023-03-16 | 13.00 | $13.04 | 4601 |
| 2023-03-15 | 13.01 | $12.85 | 4621 |
| 2023-03-14 | 13.04 | $13.02 | 9200 |
| 2023-03-13 | 13.06 | $12.99 | 18800 |
| 2023-03-10 | 13.08 | $13.08 | 123400 |
| 2023-03-09 | 13.09 | $12.76 | 4520 |
| 2023-03-08 | 13.14 | $12.86 | 2705 |
| 2023-03-07 | 13.18 | $12.92 | 20505 |
| 2023-03-06 | 13.22 | $13.03 | 2801 |
| 2023-03-03 | 13.25 | $13.03 | 3800 |
| 2023-03-02 | 13.28 | $13.12 | 10913 |
| 2023-03-01 | 13.30 | $12.84 | 11929 |
| 2023-02-28 | 13.35 | $13.07 | 8400 |
| 2023-02-27 | 13.37 | $13.28 | 3400 |
| 2023-02-24 | 13.38 | $12.95 | 16901 |
| 2023-02-23 | 13.42 | $13.24 | 5626 |
| 2023-02-22 | 13.43 | $13.39 | 6119 |
| 2023-02-21 | 13.43 | $13.35 | 15400 |
| 2023-02-17 | 13.42 | $13.53 | 46500 |
| 2023-02-16 | 13.40 | $13.49 | 6516 |
| 2023-02-15 | 13.38 | $13.59 | 7200 |
| 2023-02-14 | 13.34 | $13.50 | 29500 |
| 2023-02-13 | 13.31 | $13.47 | 9900 |
| 2023-02-10 | 13.27 | $13.56 | 7508 |
| 2023-02-09 | 13.22 | $13.52 | 13835 |
| 2023-02-08 | 13.17 | $13.42 | 28233 |
| 2023-02-07 | 13.12 | $13.45 | 54100 |
| 2023-02-06 | 13.07 | $13.71 | 66913 |
| 2023-02-03 | 12.98 | $13.35 | 76000 |
| 2023-02-02 | 12.92 | $13.13 | 5036 |
| 2023-02-01 | 12.88 | $13.06 | 9741 |
| 2023-01-31 | 12.85 | $13.10 | 6000 |
| 2023-01-30 | 12.80 | $13.05 | 7039 |
| 2023-01-27 | 12.76 | $13.14 | 4500 |
| 2023-01-26 | 12.71 | $13.11 | 7942 |
| 2023-01-25 | 12.66 | $13.08 | 6028 |
| 2023-01-24 | 12.60 | $13.15 | 14600 |
| 2023-01-23 | 12.54 | $13.09 | 16812 |
| 2023-01-20 | 12.47 | $12.98 | 34800 |
| 2023-01-19 | 12.42 | $12.66 | 7200 |
| 2023-01-18 | 12.39 | $12.58 | 13300 |
| 2023-01-17 | 12.36 | $12.34 | 4500 |
| 2023-01-13 | 12.36 | $12.33 | 7616 |
| 2023-01-12 | 12.36 | $12.32 | 7000 |
| 2023-01-11 | 12.36 | $12.36 | 6700 |
| 2023-01-10 | 12.35 | $12.32 | 17149 |
| 2023-01-09 | 12.35 | $12.44 | 6700 |
| 2023-01-06 | 12.34 | $12.40 | 20817 |
| 2023-01-05 | 12.33 | $12.50 | 3200 |
| 2023-01-04 | 12.30 | $12.37 | 5509 |
| 2023-01-03 | 12.29 | $12.34 | 8334 |
| 2022-12-30 | 12.29 | $12.32 | 18400 |
| 2022-12-29 | 12.29 | $12.45 | 6900 |
| 2022-12-28 | 12.27 | $12.48 | 11400 |
| 2022-12-27 | 12.26 | $12.44 | 5541 |
| 2022-12-23 | 12.25 | $12.38 | 10023 |
| 2022-12-22 | 12.25 | $12.39 | 19138 |
| 2022-12-21 | 12.25 | $12.24 | 3417 |
| 2022-12-20 | 12.26 | $11.97 | 7900 |
| 2022-12-19 | 12.31 | $12.08 | 12348 |
| 2022-12-16 | 12.34 | $12.05 | 11000 |
| 2022-12-15 | 12.37 | $12.14 | 16502 |
| 2022-12-14 | 12.40 | $12.19 | 7200 |
| 2022-12-13 | 12.41 | $12.26 | 24430 |
| 2022-12-12 | 12.42 | $12.25 | 8623 |
| 2022-12-09 | 12.43 | $12.35 | 7043 |
| 2022-12-08 | 12.42 | $12.32 | 13300 |
| 2022-12-07 | 12.41 | $12.15 | 22922 |
| 2022-12-06 | 12.42 | $12.16 | 7539 |
| 2022-12-05 | 12.42 | $12.27 | 20400 |
| 2022-12-02 | 12.41 | $12.72 | 11944 |
| 2022-12-01 | 12.35 | $12.68 | 7700 |
| 2022-11-30 | 12.30 | $12.75 | 9904 |
| 2022-11-29 | 12.23 | $12.97 | 7845 |
| 2022-11-28 | 12.13 | $12.71 | 15800 |
| 2022-11-25 | 12.06 | $12.67 | 3000 |
| 2022-11-23 | 11.99 | $12.71 | 4024 |
| 2022-11-22 | 11.91 | $12.77 | 19700 |
| 2022-11-21 | 11.82 | $12.26 | 30200 |
| 2022-11-18 | 11.77 | $11.88 | 23000 |
| 2022-11-17 | 11.77 | $11.76 | 11200 |
| 2022-11-16 | 11.77 | $11.85 | 20200 |
| 2022-11-15 | 11.77 | $11.77 | 11522 |
| 2022-11-14 | 11.78 | $11.72 | 20200 |
| 2022-11-11 | 11.79 | $11.78 | 22500 |
| 2022-11-10 | 11.81 | $11.68 | 9824 |
| 2022-11-09 | 11.83 | $11.53 | 7100 |
| 2022-11-08 | 11.86 | $11.59 | 21200 |
| 2022-11-07 | 11.89 | $11.75 | 9700 |
| 2022-11-04 | 11.90 | $11.85 | 13218 |
| 2022-11-03 | 11.90 | $11.80 | 8848 |
| 2022-11-02 | 11.91 | $11.79 | 7700 |
| 2022-11-01 | 11.91 | $11.93 | 9300 |
| 2022-10-31 | 11.91 | $11.84 | 32700 |
| 2022-10-28 | 11.90 | $12.06 | 15843 |
| 2022-10-27 | 11.88 | $11.77 | 9628 |
| 2022-10-26 | 11.88 | $11.83 | 4912 |
| 2022-10-25 | 11.87 | $11.90 | 5700 |
| 2022-10-24 | 11.86 | $11.82 | 11900 |
| 2022-10-21 | 11.85 | $12.05 | 6000 |
| 2022-10-20 | 11.82 | $11.98 | 14900 |
| 2022-10-19 | 11.80 | $12.18 | 6903 |
| 2022-10-18 | 11.76 | $12.28 | 10000 |
| 2022-10-17 | 11.70 | $12.35 | 11500 |
| 2022-10-14 | 11.65 | $12.04 | 9900 |
| 2022-10-13 | 11.62 | $11.71 | 16439 |
| 2022-10-12 | 11.63 | $11.40 | 6500 |
| 2022-10-11 | 11.67 | $11.50 | 30100 |
| 2022-10-10 | 11.71 | $11.40 | 18200 |
| 2022-10-07 | 11.76 | $11.60 | 7709 |
| 2022-10-06 | 11.80 | $11.62 | 4626 |
| 2022-10-05 | 11.85 | $11.66 | 9800 |
| 2022-10-04 | 11.89 | $11.95 | 24922 |
| 2022-10-03 | 11.91 | $11.47 | 2803 |
| 2022-09-30 | 11.98 | $11.33 | 2600 |
| 2022-09-29 | 12.07 | $11.16 | 111300 |
| 2022-09-28 | 12.18 | $11.83 | 20100 |
| 2022-09-27 | 12.23 | $11.77 | 12600 |
| 2022-09-26 | 12.29 | $11.75 | 840 |
| 2022-09-23 | 12.36 | $11.66 | 6326 |
| 2022-09-22 | 12.44 | $12.06 | 4200 |
| 2022-09-21 | 12.48 | $12.19 | 6000 |
| 2022-09-20 | 12.52 | $12.40 | 4900 |
| 2022-09-19 | 12.54 | $12.28 | 1000 |
| 2022-09-16 | 12.57 | $12.43 | 1300 |
| 2022-09-15 | 12.59 | $12.41 | 2037 |
| 2022-09-14 | 12.62 | $12.51 | 3900 |
| 2022-09-13 | 12.63 | $12.42 | 15400 |
| 2022-09-12 | 12.66 | $12.85 | 27700 |
| 2022-09-09 | 12.64 | $12.82 | 16900 |
| 2022-09-08 | 12.63 | $12.67 | 2321 |
| 2022-09-07 | 12.63 | $12.56 | 10800 |
| 2022-09-06 | 12.65 | $12.31 | 3400 |
| 2022-09-02 | 12.68 | $12.45 | 7200 |
| 2022-09-01 | 12.71 | $12.57 | 1310 |
| 2022-08-31 | 12.72 | $12.53 | 4835 |
| 2022-08-30 | 12.74 | $12.72 | 4028 |
| 2022-08-29 | 12.74 | $12.61 | 5700 |
| 2022-08-26 | 12.75 | $12.63 | 5000 |
| 2022-08-25 | 12.76 | $12.77 | 10216 |
| 2022-08-24 | 12.74 | $12.80 | 6040 |
| 2022-08-23 | 12.73 | $12.80 | 5128 |
| 2022-08-22 | 12.71 | $12.83 | 8300 |
| 2022-08-19 | 12.69 | $12.74 | 3206 |
| 2022-08-18 | 12.67 | $12.94 | 8500 |
| 2022-08-17 | 12.63 | $12.72 | 9100 |
| 2022-08-16 | 12.61 | $12.81 | 7900 |
| 2022-08-15 | 12.58 | $12.89 | 7105 |
| 2022-08-12 | 12.54 | $12.79 | 15147 |
| 2022-08-11 | 12.51 | $12.63 | 3438 |
| 2022-08-10 | 12.49 | $12.66 | 6300 |
| 2022-08-09 | 12.47 | $12.69 | 9617 |
| 2022-08-08 | 12.44 | $12.64 | 7700 |
| 2022-08-05 | 12.42 | $12.54 | 15200 |
| 2022-08-04 | 12.41 | $12.61 | 2800 |
| 2022-08-03 | 12.38 | $12.60 | 7704 |
| 2022-08-02 | 12.36 | $12.47 | 4033 |
| 2022-08-01 | 12.35 | $12.42 | 11546 |
| 2022-07-29 | 12.34 | $12.38 | 26400 |
| 2022-07-28 | 12.34 | $12.26 | 8500 |
| 2022-07-27 | 12.35 | $12.35 | 17616 |
| 2022-07-26 | 12.34 | $12.23 | 9537 |
| 2022-07-25 | 12.35 | $12.46 | 7500 |
| 2022-07-22 | 12.34 | $12.25 | 5627 |
| 2022-07-21 | 12.35 | $12.22 | 6200 |
| 2022-07-20 | 12.36 | $12.35 | 2800 |
| 2022-07-19 | 12.36 | $12.47 | 500 |
| 2022-07-18 | 12.35 | $12.47 | 1800 |
| 2022-07-15 | 12.34 | $12.23 | 4200 |
| 2022-07-14 | 12.35 | $12.48 | 2814 |
| 2022-07-13 | 12.34 | $12.40 | 745 |
| 2022-07-12 | 12.34 | $12.50 | 8631 |
| 2022-07-11 | 12.33 | $12.40 | 17042 |
| 2022-07-08 | 12.34 | $12.16 | 9019 |
| 2022-07-07 | 12.37 | $12.27 | 2800 |
| 2022-07-06 | 12.39 | $12.28 | 1544 |
| 2022-07-05 | 12.42 | $12.45 | 2900 |
| 2022-07-01 | 12.43 | $12.29 | 11200 |
| 2022-06-30 | 12.46 | $12.26 | 5934 |
| 2022-06-29 | 12.49 | $12.15 | 5800 |
| 2022-06-28 | 12.54 | $12.30 | 3240 |
| 2022-06-27 | 12.57 | $12.36 | 12200 |
| 2022-06-24 | 12.60 | $12.23 | 5000 |
| 2022-06-23 | 12.65 | $12.45 | 645 |
| 2022-06-22 | 12.67 | $12.26 | 2843 |
| 2022-06-21 | 12.72 | $12.42 | 3300 |
| 2022-06-17 | 12.75 | $12.69 | 4923 |
| 2022-06-16 | 12.76 | $12.33 | 14200 |
| 2022-06-15 | 12.80 | $12.64 | 4708 |
| 2022-06-14 | 12.81 | $12.59 | 5101 |
| 2022-06-13 | 12.83 | $12.74 | 29900 |
| 2022-06-10 | 12.84 | $13.25 | 27726 |
| 2022-06-09 | 12.79 | $13.23 | 12304 |
| 2022-06-08 | 12.74 | $12.83 | 11800 |
| 2022-06-07 | 12.73 | $12.68 | 11400 |
| 2022-06-06 | 12.73 | $12.70 | 19136 |
| 2022-06-03 | 12.73 | $12.82 | 13600 |
| 2022-06-02 | 12.72 | $12.78 | 22000 |
| 2022-06-01 | 12.71 | $12.78 | 3500 |
| 2022-05-31 | 12.70 | $12.88 | 10840 |
| 2022-05-27 | 12.68 | $12.50 | 35622 |
| 2022-05-26 | 12.69 | $12.81 | 1800 |
| 2022-05-25 | 12.68 | $12.66 | 3700 |
| 2022-05-24 | 12.69 | $12.62 | 5800 |
| 2022-05-23 | 12.70 | $12.79 | 2200 |
| 2022-05-20 | 12.70 | $12.77 | 9000 |
| 2022-05-19 | 12.70 | $12.85 | 1307 |
| 2022-05-18 | 12.69 | $12.75 | 9500 |
| 2022-05-17 | 12.69 | $12.77 | 11300 |
| 2022-05-16 | 12.70 | $12.50 | 19500 |
| 2022-05-13 | 12.73 | $12.38 | 36323 |
| 2022-05-12 | 12.78 | $12.69 | 11900 |
| 2022-05-11 | 12.80 | $12.63 | 14037 |
| 2022-05-10 | 12.83 | $12.96 | 23907 |
| 2022-05-09 | 12.83 | $12.65 | 11208 |
| 2022-05-06 | 12.86 | $12.74 | 84016 |
| 2022-05-05 | 12.89 | $12.49 | 11702 |
| 2022-05-04 | 12.94 | $12.14 | 18300 |
| 2022-05-03 | 13.03 | $12.70 | 8640 |
| 2022-05-02 | 13.07 | $12.63 | 23029 |
| 2022-04-29 | 13.13 | $13.01 | 12946 |
| 2022-04-28 | 13.14 | $13.11 | 16300 |
| 2022-04-27 | 13.15 | $13.05 | 21800 |
| 2022-04-26 | 13.17 | $13.26 | 15500 |
| 2022-04-25 | 13.17 | $13.07 | 10412 |
| 2022-04-22 | 13.18 | $13.02 | 6439 |
| 2022-04-21 | 13.21 | $13.08 | 11800 |
| 2022-04-20 | 13.22 | $13.21 | 23824 |
| 2022-04-19 | 13.23 | $13.07 | 9900 |
| 2022-04-18 | 13.25 | $13.15 | 14400 |
| 2022-04-14 | 13.27 | $13.21 | 18000 |
| 2022-04-13 | 13.28 | $13.11 | 11100 |
| 2022-04-12 | 13.31 | $13.20 | 21137 |
| 2022-04-11 | 13.32 | $13.11 | 15500 |
| 2022-04-08 | 13.35 | $13.29 | 1600 |
| 2022-04-07 | 13.35 | $13.20 | 3200 |
| 2022-04-06 | 13.37 | $13.26 | 13500 |
| 2022-04-05 | 13.39 | $13.28 | 9500 |
| 2022-04-04 | 13.40 | $13.35 | 1600 |
| 2022-04-01 | 13.40 | $13.34 | 9400 |
| 2022-03-31 | 13.41 | $13.39 | 4200 |
| 2022-03-30 | 13.42 | $13.41 | 16000 |
| 2022-03-29 | 13.43 | $13.35 | 11543 |
| 2022-03-28 | 13.44 | $13.47 | 6034 |
| 2022-03-25 | 13.44 | $13.49 | 7706 |
| 2022-03-24 | 13.44 | $13.31 | 3500 |
| 2022-03-23 | 13.47 | $13.33 | 8529 |
| 2022-03-22 | 13.49 | $13.50 | 15000 |
| 2022-03-21 | 13.50 | $13.45 | 18900 |
| 2022-03-18 | 13.52 | $13.29 | 8439 |
| 2022-03-17 | 13.56 | $13.64 | 6544 |
| 2022-03-16 | 13.57 | $13.30 | 7532 |
| 2022-03-15 | 13.61 | $13.37 | 3300 |
| 2022-03-14 | 13.65 | $13.58 | 10300 |
| 2022-03-11 | 13.67 | $13.34 | 3449 |
| 2022-03-10 | 13.71 | $13.31 | 11400 |
| 2022-03-09 | 13.76 | $13.45 | 9512 |
| 2022-03-08 | 13.80 | $13.50 | 13800 |
| 2022-03-07 | 13.84 | $13.61 | 3900 |
| 2022-03-04 | 13.87 | $13.57 | 4900 |
| 2022-03-03 | 13.91 | $13.79 | 2800 |
| 2022-03-02 | 13.93 | $13.70 | 5900 |
| 2022-03-01 | 13.96 | $13.67 | 11732 |
| 2022-02-28 | 13.99 | $13.71 | 8743 |
| 2022-02-25 | 14.03 | $14.00 | 5436 |
| 2022-02-24 | 14.04 | $14.10 | 4000 |
| 2022-02-23 | 14.04 | $14.10 | 4300 |
| 2022-02-22 | 14.05 | $13.81 | 2700 |
| 2022-02-18 | 14.08 | $14.00 | 6500 |
| 2022-02-17 | 14.10 | $14.10 | 15700 |
| 2022-02-16 | 14.11 | $14.17 | 4140 |
| 2022-02-15 | 14.12 | $14.00 | 9200 |
| 2022-02-14 | 14.14 | $13.95 | 26503 |
| 2022-02-11 | 14.18 | $13.80 | 4933 |
| 2022-02-10 | 14.23 | $13.97 | 6800 |
| 2022-02-09 | 14.26 | $13.99 | 10300 |
| 2022-02-08 | 14.30 | $13.85 | 18300 |
| 2022-02-07 | 14.35 | $14.05 | 17400 |
| 2022-02-04 | 14.39 | $14.20 | 3117 |
| 2022-02-03 | 14.41 | $14.18 | 19100 |
| 2022-02-02 | 14.44 | $14.27 | 15447 |
| 2022-02-01 | 14.45 | $14.50 | 10305 |
| 2022-01-31 | 14.45 | $14.57 | 8412 |
| 2022-01-28 | 14.44 | $14.42 | 6900 |
| 2022-01-27 | 14.44 | $14.33 | 5214 |
| 2022-01-26 | 14.46 | $14.11 | 12505 |
| 2022-01-25 | 14.49 | $14.52 | 12200 |
| 2022-01-24 | 14.49 | $14.24 | 24000 |
| 2022-01-21 | 14.51 | $14.60 | 6400 |
| 2022-01-20 | 14.50 | $14.61 | 3231 |
| 2022-01-19 | 14.49 | $14.58 | 14212 |
| 2022-01-18 | 14.48 | $14.65 | 23833 |
| 2022-01-14 | 14.47 | $14.48 | 20422 |
| 2022-01-13 | 14.47 | $14.53 | 7100 |
| 2022-01-12 | 14.46 | $14.37 | 14731 |
| 2022-01-11 | 14.47 | $14.44 | 8200 |
| 2022-01-10 | 14.47 | $14.58 | 2100 |
| 2022-01-07 | 14.46 | $14.41 | 4945 |
| 2022-01-06 | 14.47 | $14.30 | 4700 |
| 2022-01-05 | 14.49 | $14.40 | 3600 |
| 2022-01-04 | 14.50 | $14.44 | 6400 |
| 2022-01-03 | 14.50 | $14.47 | 5700 |
| 2021-12-31 | 14.50 | $14.80 | 118 |
| 2021-12-30 | 14.47 | $14.38 | 2700 |
| 2021-12-29 | 14.48 | $14.72 | 3822 |
| 2021-12-28 | 14.46 | $14.10 | 13048 |
| 2021-12-27 | 14.50 | $14.55 | 6644 |
| 2021-12-23 | 14.49 | $14.57 | 3600 |
| 2021-12-22 | 14.49 | $14.55 | 14300 |
| 2021-12-21 | 14.50 | $14.55 | 5400 |
| 2021-12-20 | 14.50 | $14.50 | 1700 |
| 2021-12-17 | 14.51 | $14.33 | 6500 |
| 2021-12-16 | 14.54 | $14.48 | 5949 |
| 2021-12-15 | 14.55 | $14.32 | 9147 |
| 2021-12-14 | 14.59 | $14.43 | 5041 |
| 2021-12-13 | 14.61 | $14.56 | 2800 |
| 2021-12-10 | 14.61 | $14.43 | 6443 |
| 2021-12-09 | 14.63 | $14.65 | 8500 |
| 2021-12-08 | 14.62 | $14.52 | 2800 |
| 2021-12-07 | 14.63 | $14.48 | 8949 |
| 2021-12-06 | 14.64 | $14.45 | 11500 |
| 2021-12-03 | 14.64 | $14.45 | 3500 |
| 2021-12-02 | 14.65 | $14.40 | 5000 |
| 2021-12-01 | 14.67 | $14.59 | 17400 |
| 2021-11-30 | 14.66 | $14.57 | 23735 |
| 2021-11-29 | 14.66 | $14.75 | 20300 |
| 2021-11-26 | 14.63 | $15.10 | 3515 |
| 2021-11-24 | 14.56 | $15.10 | 9542 |
| 2021-11-23 | 14.49 | $14.84 | 6921 |
| 2021-11-22 | 14.44 | $14.87 | 7300 |
| 2021-11-19 | 14.38 | $14.90 | 15500 |
| 2021-11-18 | 14.31 | $14.76 | 6501 |
| 2021-11-17 | 14.26 | $14.72 | 20340 |
| 2021-11-16 | 14.20 | $14.35 | 15536 |
| 2021-11-15 | 14.17 | $14.44 | 8400 |
| 2021-11-12 | 14.13 | $14.04 | 9704 |
| 2021-11-11 | 14.13 | $14.08 | 12237 |
| 2021-11-10 | 14.12 | $14.28 | 21300 |
| 2021-11-09 | 14.09 | $14.25 | 8700 |
| 2021-11-08 | 14.06 | $14.29 | 10000 |
| 2021-11-05 | 14.03 | $14.23 | 18022 |
| 2021-11-04 | 13.99 | $14.40 | 17319 |
| 2021-11-03 | 13.94 | $14.48 | 24000 |
| 2021-11-02 | 13.88 | $14.12 | 12700 |
| 2021-11-01 | 13.85 | $14.06 | 10338 |
| 2021-10-29 | 13.83 | $14.04 | 8420 |
| 2021-10-28 | 13.80 | $14.02 | 19600 |
| 2021-10-27 | 13.78 | $13.75 | 18500 |
| 2021-10-26 | 13.78 | $13.81 | 16700 |
| 2021-10-25 | 13.78 | $13.99 | 18911 |
| 2021-10-22 | 13.76 | $13.78 | 8500 |
| 2021-10-21 | 13.76 | $13.77 | 19117 |
| 2021-10-20 | 13.76 | $13.81 | 22800 |
| 2021-10-19 | 13.75 | $13.80 | 27000 |
| 2021-10-18 | 13.75 | $13.68 | 6400 |
| 2021-10-15 | 13.76 | $13.64 | 12926 |
| 2021-10-14 | 13.77 | $13.71 | 4131 |
| 2021-10-13 | 13.77 | $13.72 | 6500 |
| 2021-10-12 | 13.78 | $13.74 | 4500 |
| 2021-10-11 | 13.78 | $13.77 | 7600 |
| 2021-10-08 | 13.78 | $13.79 | 10611 |
| 2021-10-07 | 13.77 | $13.79 | 28246 |
| 2021-10-06 | 13.77 | $13.79 | 33204 |
| 2021-10-05 | 13.76 | $13.81 | 22000 |
| 2021-10-04 | 13.76 | $13.78 | 4500 |
| 2021-10-01 | 13.75 | $13.82 | 5400 |
| 2021-09-30 | 13.74 | $13.80 | 5821 |
| 2021-09-29 | 13.74 | $13.73 | 4200 |
| 2021-09-28 | 13.74 | $13.80 | 7017 |
| 2021-09-27 | 13.73 | $13.78 | 37223 |
| 2021-09-24 | 13.72 | $13.74 | 10422 |
| 2021-09-23 | 13.72 | $13.89 | 3200 |
| 2021-09-22 | 13.71 | $13.93 | 17900 |
| 2021-09-21 | 13.69 | $13.59 | 11600 |
| 2021-09-20 | 13.71 | $13.60 | 17902 |
| 2021-09-17 | 13.73 | $13.65 | 33700 |
| 2021-09-16 | 13.74 | $13.72 | 5900 |
| 2021-09-15 | 13.75 | $13.70 | 20300 |
| 2021-09-14 | 13.76 | $13.73 | 3201 |
| 2021-09-13 | 13.77 | $13.69 | 9541 |
| 2021-09-10 | 13.79 | $13.63 | 28438 |
| 2021-09-09 | 13.81 | $13.69 | 6300 |
| 2021-09-08 | 13.83 | $13.64 | 8800 |
| 2021-09-07 | 13.86 | $13.70 | 15000 |
| 2021-09-03 | 13.88 | $13.82 | 9400 |
| 2021-09-02 | 13.89 | $13.79 | 7501 |
| 2021-09-01 | 13.90 | $13.60 | 19440 |
| 2021-08-31 | 13.93 | $13.82 | 16001 |
| 2021-08-30 | 13.94 | $13.85 | 4615 |
| 2021-08-27 | 13.95 | $13.79 | 9320 |
| 2021-08-26 | 13.96 | $13.90 | 3814 |
| 2021-08-25 | 13.96 | $13.92 | 8000 |
| 2021-08-24 | 13.95 | $14.17 | 8731 |
| 2021-08-23 | 13.92 | $13.80 | 8600 |
| 2021-08-20 | 13.93 | $13.86 | 8548 |
| 2021-08-19 | 13.92 | $13.98 | 6733 |
| 2021-08-18 | 13.91 | $14.02 | 8500 |
| 2021-08-17 | 13.89 | $14.20 | 7700 |
| 2021-08-16 | 13.85 | $14.22 | 26300 |
| 2021-08-13 | 13.80 | $14.10 | 16400 |
| 2021-08-12 | 13.76 | $13.99 | 23716 |
| 2021-08-11 | 13.73 | $13.97 | 20800 |
| 2021-08-10 | 13.70 | $13.66 | 4000 |
| 2021-08-09 | 13.70 | $13.77 | 1830 |
| 2021-08-06 | 13.69 | $13.61 | 8645 |
| 2021-08-05 | 13.69 | $14.06 | 14600 |
| 2021-08-04 | 13.65 | $13.79 | 3801 |
| 2021-08-03 | 13.64 | $13.73 | 3732 |
| 2021-08-02 | 13.63 | $13.64 | 3600 |
| 2021-07-30 | 13.62 | $13.67 | 7700 |
| 2021-07-29 | 13.62 | $13.77 | 5600 |
| 2021-07-28 | 13.60 | $13.60 | 17930 |
| 2021-07-27 | 13.60 | $13.56 | 9328 |
| 2021-07-26 | 13.61 | $13.74 | 8800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.59
2026-07-24
Close Price
$15.55
Vol: 32680
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.43
Average
15.32
Maximum
20.18
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.59 | $15.55 | 32680 |
| 2026-07-23 | 15.64 | $15.67 | 14555 |
| 2026-07-22 | 15.68 | $15.36 | 21943 |
| 2026-07-21 | 15.80 | $15.58 | 17300 |
| 2026-07-20 | 15.89 | $15.83 | 8022 |
| 2026-07-17 | 15.94 | $15.89 | 4604 |
| 2026-07-16 | 15.99 | $15.79 | 8725 |
| 2026-07-15 | 16.07 | $15.98 | 9700 |
| 2026-07-14 | 16.13 | $16.00 | 14300 |
| 2026-07-13 | 16.19 | $15.82 | 25808 |
| 2026-07-10 | 16.30 | $15.95 | 12507 |
| 2026-07-09 | 16.41 | $16.24 | 12612 |
| 2026-07-08 | 16.47 | $16.03 | 11500 |
| 2026-07-07 | 16.58 | $16.28 | 19211 |
| 2026-07-06 | 16.67 | $16.49 | 9342 |
| 2026-07-02 | 16.72 | $16.33 | 8200 |
| 2026-07-01 | 16.82 | $16.38 | 29623 |
| 2026-06-30 | 16.92 | $16.84 | 8117 |
| 2026-06-29 | 16.95 | $17.00 | 15200 |
| 2026-06-26 | 16.94 | $16.71 | 14495 |
| 2026-06-25 | 16.99 | $16.83 | 10521 |
| 2026-06-24 | 17.03 | $16.89 | 15844 |
| 2026-06-23 | 17.06 | $17.07 | 6532 |
| 2026-06-22 | 17.06 | $17.22 | 15200 |
| 2026-06-18 | 17.02 | $17.35 | 8403 |
| 2026-06-17 | 16.95 | $17.26 | 9643 |
| 2026-06-16 | 16.90 | $17.40 | 11700 |
| 2026-06-15 | 16.80 | $17.37 | 13934 |
| 2026-06-12 | 16.69 | $17.37 | 33013 |
| 2026-06-11 | 16.57 | $16.94 | 28539 |
| 2026-06-10 | 16.52 | $16.26 | 18300 |
| 2026-06-09 | 16.60 | $16.37 | 10827 |
| 2026-06-08 | 16.68 | $16.49 | 8349 |
| 2026-06-05 | 16.75 | $16.60 | 7400 |
| 2026-06-04 | 16.80 | $16.70 | 8910 |
| 2026-06-03 | 16.85 | $16.68 | 7711 |
| 2026-06-02 | 16.90 | $16.94 | 8030 |
| 2026-06-01 | 16.92 | $17.08 | 7100 |
| 2026-05-29 | 16.90 | $17.07 | 31000 |
| 2026-05-28 | 16.89 | $17.48 | 11100 |
| 2026-05-27 | 16.79 | $17.19 | 7247 |
| 2026-05-26 | 16.73 | $16.94 | 18500 |
| 2026-05-22 | 16.72 | $16.94 | 8500 |
| 2026-05-21 | 16.72 | $16.78 | 9800 |
| 2026-05-20 | 16.74 | $16.65 | 18949 |
| 2026-05-19 | 16.80 | $16.66 | 9600 |
| 2026-05-18 | 16.87 | $16.64 | 24947 |
| 2026-05-15 | 16.96 | $16.76 | 16634 |
| 2026-05-14 | 17.03 | $16.99 | 10400 |
| 2026-05-13 | 17.07 | $16.89 | 10200 |
| 2026-05-12 | 17.15 | $16.93 | 7123 |
| 2026-05-11 | 17.22 | $16.68 | 22913 |
| 2026-05-08 | 17.36 | $17.27 | 9131 |
| 2026-05-07 | 17.40 | $17.38 | 11200 |
| 2026-05-06 | 17.43 | $17.49 | 16214 |
| 2026-05-05 | 17.44 | $17.24 | 7210 |
| 2026-05-04 | 17.50 | $17.19 | 15900 |
| 2026-05-01 | 17.58 | $17.28 | 36219 |
| 2026-04-30 | 17.66 | $17.74 | 6300 |
| 2026-04-29 | 17.66 | $17.69 | 11500 |
| 2026-04-28 | 17.67 | $17.69 | 10600 |
| 2026-04-27 | 17.67 | $17.90 | 12336 |
| 2026-04-24 | 17.64 | $17.99 | 13719 |
| 2026-04-23 | 17.58 | $17.82 | 11400 |
| 2026-04-22 | 17.55 | $17.86 | 30541 |
| 2026-04-21 | 17.51 | $17.77 | 6000 |
| 2026-04-20 | 17.48 | $17.96 | 17100 |
| 2026-04-17 | 17.41 | $17.91 | 20200 |
| 2026-04-16 | 17.34 | $17.65 | 13031 |
| 2026-04-15 | 17.32 | $17.74 | 5700 |
| 2026-04-14 | 17.27 | $17.83 | 23525 |
| 2026-04-13 | 17.20 | $17.32 | 13028 |
| 2026-04-10 | 17.23 | $17.48 | 4334 |
| 2026-04-09 | 17.23 | $17.15 | 14832 |
| 2026-04-08 | 17.31 | $17.62 | 13707 |
| 2026-04-07 | 17.30 | $17.33 | 9021 |
| 2026-04-06 | 17.35 | $17.36 | 12616 |
| 2026-04-02 | 17.41 | $17.26 | 13000 |
| 2026-04-01 | 17.51 | $17.40 | 19446 |
| 2026-03-31 | 17.59 | $17.14 | 38404 |
| 2026-03-30 | 17.74 | $16.48 | 14441 |
| 2026-03-27 | 18.06 | $16.98 | 17300 |
| 2026-03-26 | 18.33 | $17.20 | 18728 |
| 2026-03-25 | 18.59 | $18.52 | 13821 |
| 2026-03-24 | 18.62 | $18.40 | 5405 |
| 2026-03-23 | 18.68 | $18.47 | 9900 |
| 2026-03-20 | 18.74 | $18.32 | 6237 |
| 2026-03-19 | 18.84 | $18.64 | 7300 |
| 2026-03-18 | 18.89 | $18.84 | 2746 |
| 2026-03-17 | 18.90 | $19.04 | 8100 |
| 2026-03-16 | 18.87 | $18.88 | 5100 |
| 2026-03-13 | 18.87 | $18.72 | 8900 |
| 2026-03-12 | 18.90 | $18.73 | 14200 |
| 2026-03-11 | 18.94 | $19.20 | 13716 |
| 2026-03-10 | 18.89 | $19.04 | 28349 |
| 2026-03-09 | 18.86 | $18.48 | 18600 |
| 2026-03-06 | 18.94 | $18.89 | 13721 |
| 2026-03-05 | 18.95 | $18.85 | 12100 |
| 2026-03-04 | 18.98 | $18.70 | 6700 |
| 2026-03-03 | 19.03 | $18.97 | 6836 |
| 2026-03-02 | 19.04 | $18.72 | 14323 |
| 2026-02-27 | 19.10 | $18.91 | 17900 |
| 2026-02-26 | 19.13 | $19.05 | 3700 |
| 2026-02-25 | 19.14 | $18.91 | 20700 |
| 2026-02-24 | 19.18 | $18.97 | 7000 |
| 2026-02-23 | 19.21 | $19.16 | 7100 |
| 2026-02-20 | 19.20 | $19.14 | 12410 |
| 2026-02-19 | 19.19 | $19.20 | 12442 |
| 2026-02-18 | 19.17 | $19.21 | 5100 |
| 2026-02-17 | 19.15 | $19.28 | 8400 |
| 2026-02-13 | 19.10 | $19.22 | 4624 |
| 2026-02-12 | 19.06 | $19.12 | 4544 |
| 2026-02-11 | 19.04 | $19.05 | 12933 |
| 2026-02-10 | 19.02 | $18.99 | 11233 |
| 2026-02-09 | 19.01 | $18.98 | 23942 |
| 2026-02-06 | 19.00 | $18.94 | 14400 |
| 2026-02-05 | 19.00 | $18.84 | 8100 |
| 2026-02-04 | 19.02 | $18.95 | 24700 |
| 2026-02-03 | 19.02 | $18.80 | 9609 |
| 2026-02-02 | 19.05 | $18.65 | 8300 |
| 2026-01-30 | 19.11 | $18.86 | 14600 |
| 2026-01-29 | 19.14 | $19.30 | 4900 |
| 2026-01-28 | 19.08 | $19.41 | 11531 |
| 2026-01-27 | 18.98 | $19.50 | 10200 |
| 2026-01-26 | 18.85 | $19.10 | 11742 |
| 2026-01-23 | 18.79 | $19.50 | 14600 |
| 2026-01-22 | 18.62 | $19.24 | 7890 |
| 2026-01-21 | 18.49 | $19.35 | 13800 |
| 2026-01-20 | 18.30 | $19.36 | 31200 |
| 2026-01-16 | 18.09 | $19.24 | 32300 |
| 2026-01-15 | 17.87 | $19.00 | 30708 |
| 2026-01-14 | 17.67 | $18.52 | 22500 |
| 2026-01-13 | 17.54 | $18.28 | 20800 |
| 2026-01-12 | 17.44 | $18.27 | 24400 |
| 2026-01-09 | 17.33 | $18.54 | 22760 |
| 2026-01-08 | 17.15 | $18.06 | 50500 |
| 2026-01-07 | 17.05 | $17.19 | 22700 |
| 2026-01-06 | 17.12 | $17.35 | 31013 |
| 2026-01-05 | 17.17 | $17.13 | 33600 |
| 2026-01-02 | 17.28 | $16.59 | 106234 |
| 2025-12-31 | 17.52 | $15.89 | 243500 |
| 2025-12-30 | 17.96 | $16.25 | 64900 |
| 2025-12-29 | 18.39 | $17.16 | 80600 |
| 2025-12-26 | 18.71 | $18.19 | 46741 |
| 2025-12-24 | 18.86 | $18.45 | 29400 |
| 2025-12-23 | 18.99 | $19.08 | 12400 |
| 2025-12-22 | 19.00 | $18.61 | 8600 |
| 2025-12-19 | 19.11 | $18.59 | 10539 |
| 2025-12-18 | 19.25 | $18.51 | 22539 |
| 2025-12-17 | 19.44 | $18.27 | 28831 |
| 2025-12-16 | 19.70 | $19.55 | 5400 |
| 2025-12-15 | 19.73 | $19.57 | 9441 |
| 2025-12-12 | 19.76 | $19.74 | 7911 |
| 2025-12-11 | 19.77 | $19.84 | 9907 |
| 2025-12-10 | 19.75 | $19.84 | 7910 |
| 2025-12-09 | 19.73 | $19.65 | 9231 |
| 2025-12-08 | 19.75 | $19.53 | 13300 |
| 2025-12-05 | 19.80 | $19.53 | 8739 |
| 2025-12-04 | 19.85 | $19.64 | 9114 |
| 2025-12-03 | 19.89 | $19.62 | 13500 |
| 2025-12-02 | 19.94 | $19.84 | 6200 |
| 2025-12-01 | 19.95 | $19.71 | 23247 |
| 2025-11-28 | 19.99 | $20.15 | 6900 |
| 2025-11-26 | 19.94 | $20.24 | 11825 |
| 2025-11-25 | 19.86 | $20.09 | 8800 |
| 2025-11-24 | 19.80 | $19.97 | 8700 |
| 2025-11-21 | 19.76 | $19.92 | 19349 |
| 2025-11-20 | 19.72 | $19.77 | 3929 |
| 2025-11-19 | 19.71 | $19.77 | 8300 |
| 2025-11-18 | 19.69 | $20.10 | 6700 |
| 2025-11-17 | 19.61 | $19.85 | 28300 |
| 2025-11-14 | 19.56 | $20.00 | 28400 |
| 2025-11-13 | 19.47 | $19.95 | 23000 |
| 2025-11-12 | 19.38 | $19.51 | 3500 |
| 2025-11-11 | 19.36 | $19.34 | 3700 |
| 2025-11-10 | 19.39 | $19.45 | 6500 |
| 2025-11-07 | 19.39 | $19.31 | 3300 |
| 2025-11-06 | 19.42 | $19.45 | 5500 |
| 2025-11-05 | 19.43 | $19.53 | 8400 |
| 2025-11-04 | 19.43 | $19.44 | 7000 |
| 2025-11-03 | 19.45 | $19.54 | 37000 |
| 2025-10-31 | 19.44 | $19.40 | 9200 |
| 2025-10-30 | 19.47 | $19.35 | 14500 |
| 2025-10-29 | 19.52 | $19.31 | 9235 |
| 2025-10-28 | 19.58 | $19.31 | 12900 |
| 2025-10-27 | 19.65 | $19.31 | 16324 |
| 2025-10-24 | 19.73 | $19.49 | 10400 |
| 2025-10-23 | 19.79 | $19.39 | 15900 |
| 2025-10-22 | 19.88 | $19.84 | 6529 |
| 2025-10-21 | 19.89 | $19.75 | 7400 |
| 2025-10-20 | 19.92 | $19.51 | 10846 |
| 2025-10-17 | 20.01 | $19.65 | 52404 |
| 2025-10-16 | 20.07 | $19.88 | 5900 |
| 2025-10-15 | 20.11 | $19.95 | 8800 |
| 2025-10-14 | 20.13 | $20.03 | 15600 |
| 2025-10-13 | 20.13 | $20.06 | 15400 |
| 2025-10-10 | 20.14 | $19.86 | 16628 |
| 2025-10-09 | 20.18 | $20.15 | 8009 |
| 2025-10-08 | 20.17 | $20.17 | 15005 |
| 2025-10-07 | 20.15 | $20.27 | 14600 |
| 2025-10-06 | 20.10 | $20.03 | 11000 |
| 2025-10-03 | 20.10 | $20.22 | 8100 |
| 2025-10-02 | 20.05 | $20.26 | 6419 |
| 2025-10-01 | 19.99 | $20.26 | 12748 |
| 2025-09-30 | 19.92 | $20.15 | 14523 |
| 2025-09-29 | 19.86 | $19.90 | 10049 |
| 2025-09-26 | 19.85 | $19.62 | 9712 |
| 2025-09-25 | 19.89 | $19.88 | 11300 |
| 2025-09-24 | 19.88 | $19.46 | 7537 |
| 2025-09-23 | 19.95 | $19.32 | 18000 |
| 2025-09-22 | 20.07 | $19.53 | 20000 |
| 2025-09-19 | 20.16 | $20.10 | 20013 |
| 2025-09-18 | 20.14 | $20.19 | 8000 |
| 2025-09-17 | 20.11 | $20.31 | 9915 |
| 2025-09-16 | 20.03 | $20.25 | 7325 |
| 2025-09-15 | 19.96 | $20.31 | 16414 |
| 2025-09-12 | 19.86 | $20.22 | 37348 |
| 2025-09-11 | 19.77 | $19.83 | 29000 |
| 2025-09-10 | 19.74 | $19.32 | 7407 |
| 2025-09-09 | 19.81 | $19.34 | 23514 |
| 2025-09-08 | 19.89 | $19.56 | 16015 |
| 2025-09-05 | 19.93 | $19.67 | 7200 |
| 2025-09-04 | 19.96 | $19.55 | 15728 |
| 2025-09-03 | 20.01 | $19.80 | 10506 |
| 2025-09-02 | 20.02 | $20.02 | 13200 |
| 2025-08-29 | 19.98 | $19.94 | 55300 |
| 2025-08-28 | 19.95 | $20.38 | 15200 |
| 2025-08-27 | 19.82 | $20.36 | 15734 |
| 2025-08-26 | 19.68 | $20.27 | 15500 |
| 2025-08-25 | 19.52 | $20.13 | 15300 |
| 2025-08-22 | 19.37 | $20.67 | 63441 |
| 2025-08-21 | 19.08 | $19.20 | 48000 |
| 2025-08-20 | 19.06 | $19.32 | 11400 |
| 2025-08-19 | 19.00 | $19.26 | 8204 |
| 2025-08-18 | 18.95 | $19.08 | 37475 |
| 2025-08-15 | 18.93 | $18.93 | 5929 |
| 2025-08-14 | 18.93 | $18.89 | 6900 |
| 2025-08-13 | 18.95 | $18.81 | 28001 |
| 2025-08-12 | 18.99 | $19.24 | 22300 |
| 2025-08-11 | 18.94 | $18.93 | 9030 |
| 2025-08-08 | 18.95 | $18.73 | 18600 |
| 2025-08-07 | 19.00 | $18.96 | 9242 |
| 2025-08-06 | 19.01 | $18.84 | 15548 |
| 2025-08-05 | 19.06 | $19.02 | 14600 |
| 2025-08-04 | 19.07 | $18.85 | 14045 |
| 2025-08-01 | 19.12 | $19.05 | 12900 |
| 2025-07-31 | 19.13 | $18.93 | 16300 |
| 2025-07-30 | 19.17 | $18.94 | 9400 |
| 2025-07-29 | 19.22 | $18.81 | 17000 |
| 2025-07-28 | 19.30 | $18.93 | 8604 |
| 2025-07-25 | 19.37 | $18.89 | 9205 |
| 2025-07-24 | 19.45 | $18.90 | 12519 |
| 2025-07-23 | 19.55 | $18.98 | 10300 |
| 2025-07-22 | 19.64 | $19.02 | 13300 |
| 2025-07-21 | 19.74 | $19.11 | 25829 |
| 2025-07-18 | 19.84 | $19.45 | 8414 |
| 2025-07-17 | 19.88 | $19.50 | 14700 |
| 2025-07-16 | 19.91 | $19.40 | 9400 |
| 2025-07-15 | 19.96 | $19.58 | 9408 |
| 2025-07-14 | 19.98 | $19.86 | 9100 |
| 2025-07-11 | 19.94 | $19.67 | 24000 |
| 2025-07-10 | 19.93 | $19.38 | 13900 |
| 2025-07-09 | 19.98 | $19.62 | 13746 |
| 2025-07-08 | 19.98 | $19.61 | 10500 |
| 2025-07-07 | 19.98 | $19.72 | 17831 |
| 2025-07-03 | 19.96 | $19.72 | 31241 |
| 2025-07-02 | 19.92 | $20.34 | 13845 |
| 2025-07-01 | 19.74 | $19.94 | 17748 |
| 2025-06-30 | 19.62 | $20.11 | 29902 |
| 2025-06-27 | 19.43 | $19.62 | 18532 |
| 2025-06-26 | 19.32 | $19.70 | 51556 |
| 2025-06-25 | 19.17 | $19.15 | 24500 |
| 2025-06-24 | 19.10 | $19.43 | 21030 |
| 2025-06-23 | 18.96 | $19.27 | 12300 |
| 2025-06-20 | 18.83 | $19.25 | 49800 |
| 2025-06-18 | 18.68 | $18.91 | 16900 |
| 2025-06-17 | 18.58 | $18.91 | 24205 |
| 2025-06-16 | 18.45 | $18.93 | 37500 |
| 2025-06-13 | 18.30 | $18.93 | 50185 |
| 2025-06-12 | 18.12 | $19.08 | 84600 |
| 2025-06-11 | 17.88 | $17.90 | 9200 |
| 2025-06-10 | 17.84 | $17.82 | 13440 |
| 2025-06-09 | 17.82 | $17.81 | 15000 |
| 2025-06-06 | 17.79 | $17.86 | 9600 |
| 2025-06-05 | 17.75 | $17.85 | 18622 |
| 2025-06-04 | 17.70 | $17.61 | 16200 |
| 2025-06-03 | 17.69 | $17.49 | 20225 |
| 2025-06-02 | 17.71 | $17.58 | 40039 |
| 2025-05-30 | 17.71 | $17.61 | 35800 |
| 2025-05-29 | 17.70 | $17.94 | 34700 |
| 2025-05-28 | 17.61 | $18.01 | 21400 |
| 2025-05-27 | 17.50 | $17.85 | 22200 |
| 2025-05-23 | 17.40 | $17.62 | 48200 |
| 2025-05-22 | 17.33 | $17.27 | 9600 |
| 2025-05-21 | 17.33 | $17.26 | 21500 |
| 2025-05-20 | 17.32 | $17.26 | 36742 |
| 2025-05-19 | 17.31 | $17.31 | 10631 |
| 2025-05-16 | 17.29 | $17.25 | 23643 |
| 2025-05-15 | 17.28 | $17.24 | 13538 |
| 2025-05-14 | 17.27 | $17.27 | 31802 |
| 2025-05-13 | 17.25 | $17.28 | 26800 |
| 2025-05-12 | 17.22 | $16.97 | 18700 |
| 2025-05-09 | 17.25 | $17.21 | 14000 |
| 2025-05-08 | 17.23 | $17.15 | 12704 |
| 2025-05-07 | 17.22 | $17.22 | 21200 |
| 2025-05-06 | 17.20 | $17.20 | 24700 |
| 2025-05-05 | 17.17 | $17.18 | 19100 |
| 2025-05-02 | 17.15 | $17.10 | 6345 |
| 2025-05-01 | 17.13 | $17.11 | 25228 |
| 2025-04-30 | 17.11 | $17.05 | 24800 |
| 2025-04-29 | 17.09 | $16.75 | 16000 |
| 2025-04-28 | 17.14 | $17.02 | 13400 |
| 2025-04-25 | 17.13 | $17.20 | 15600 |
| 2025-04-24 | 17.08 | $17.14 | 19706 |
| 2025-04-23 | 17.04 | $17.06 | 11044 |
| 2025-04-22 | 17.01 | $17.17 | 16825 |
| 2025-04-21 | 16.94 | $17.30 | 31808 |
| 2025-04-17 | 16.84 | $17.52 | 13600 |
| 2025-04-16 | 16.67 | $17.30 | 35224 |
| 2025-04-15 | 16.52 | $17.10 | 12520 |
| 2025-04-14 | 16.38 | $16.76 | 16400 |
| 2025-04-11 | 16.30 | $16.15 | 41600 |
| 2025-04-10 | 16.33 | $15.93 | 17900 |
| 2025-04-09 | 16.42 | $15.85 | 33823 |
| 2025-04-08 | 16.53 | $16.18 | 32100 |
| 2025-04-07 | 16.59 | $16.09 | 38700 |
| 2025-04-04 | 16.68 | $16.35 | 33600 |
| 2025-04-03 | 16.73 | $16.75 | 35600 |
| 2025-04-02 | 16.70 | $16.97 | 20100 |
| 2025-04-01 | 16.62 | $16.88 | 58509 |
| 2025-03-31 | 16.54 | $17.63 | 236100 |
| 2025-03-28 | 16.29 | $17.35 | 59100 |
| 2025-03-27 | 16.06 | $17.09 | 50728 |
| 2025-03-26 | 15.85 | $16.59 | 38322 |
| 2025-03-25 | 15.71 | $16.18 | 14919 |
| 2025-03-24 | 15.63 | $16.08 | 18700 |
| 2025-03-21 | 15.57 | $16.04 | 29338 |
| 2025-03-20 | 15.50 | $15.82 | 29740 |
| 2025-03-19 | 15.47 | $15.74 | 19244 |
| 2025-03-18 | 15.46 | $15.60 | 16700 |
| 2025-03-17 | 15.48 | $15.60 | 44722 |
| 2025-03-14 | 15.50 | $15.51 | 19003 |
| 2025-03-13 | 15.55 | $15.43 | 17123 |
| 2025-03-12 | 15.62 | $15.64 | 54200 |
| 2025-03-11 | 15.67 | $15.20 | 32817 |
| 2025-03-10 | 15.82 | $15.32 | 30335 |
| 2025-03-07 | 15.96 | $15.41 | 50500 |
| 2025-03-06 | 16.12 | $15.60 | 45100 |
| 2025-03-05 | 16.26 | $15.80 | 43300 |
| 2025-03-04 | 16.38 | $16.08 | 20728 |
| 2025-03-03 | 16.46 | $16.10 | 29300 |
| 2025-02-28 | 16.56 | $16.10 | 15133 |
| 2025-02-27 | 16.67 | $16.08 | 31100 |
| 2025-02-26 | 16.80 | $16.14 | 56700 |
| 2025-02-25 | 16.94 | $16.22 | 47500 |
| 2025-02-24 | 17.08 | $16.52 | 52500 |
| 2025-02-21 | 17.19 | $16.90 | 33809 |
| 2025-02-20 | 17.23 | $17.63 | 34819 |
| 2025-02-19 | 17.13 | $17.34 | 32600 |
| 2025-02-18 | 17.06 | $17.23 | 30333 |
| 2025-02-14 | 17.01 | $17.36 | 69800 |
| 2025-02-13 | 16.92 | $17.22 | 32014 |
| 2025-02-12 | 16.85 | $17.15 | 18622 |
| 2025-02-11 | 16.78 | $17.18 | 15300 |
| 2025-02-10 | 16.69 | $17.06 | 25500 |
| 2025-02-07 | 16.61 | $16.90 | 15900 |
| 2025-02-06 | 16.56 | $16.98 | 21300 |
| 2025-02-05 | 16.48 | $16.92 | 24002 |
| 2025-02-04 | 16.40 | $16.88 | 21000 |
| 2025-02-03 | 16.31 | $16.85 | 172300 |
| 2025-01-31 | 16.22 | $16.19 | 13600 |
| 2025-01-30 | 16.26 | $16.22 | 9629 |
| 2025-01-29 | 16.29 | $16.15 | 27102 |
| 2025-01-28 | 16.35 | $16.16 | 32012 |
| 2025-01-27 | 16.42 | $15.97 | 26900 |
| 2025-01-24 | 16.54 | $16.25 | 32800 |
| 2025-01-23 | 16.62 | $16.18 | 33300 |
| 2025-01-22 | 16.73 | $16.19 | 96200 |
| 2025-01-21 | 16.85 | $16.52 | 110800 |
| 2025-01-17 | 16.93 | $17.50 | 50810 |
| 2025-01-16 | 16.81 | $17.10 | 35400 |
| 2025-01-15 | 16.75 | $16.42 | 38200 |
| 2025-01-14 | 16.84 | $16.35 | 34200 |
| 2025-01-13 | 16.95 | $16.66 | 28600 |
| 2025-01-10 | 17.01 | $16.61 | 28500 |
| 2025-01-08 | 17.09 | $16.79 | 31624 |
| 2025-01-07 | 17.15 | $17.02 | 19146 |
| 2025-01-06 | 17.17 | $17.04 | 19048 |
| 2025-01-03 | 17.18 | $17.03 | 22243 |
| 2025-01-02 | 17.20 | $17.11 | 34631 |
| 2024-12-31 | 17.21 | $17.09 | 23555 |
| 2024-12-30 | 17.22 | $16.98 | 77500 |
| 2024-12-27 | 17.26 | $17.36 | 73100 |
| 2024-12-26 | 17.22 | $17.17 | 18500 |
| 2024-12-24 | 17.21 | $17.29 | 38800 |
| 2024-12-23 | 17.18 | $17.37 | 103600 |
| 2024-12-20 | 17.12 | $17.21 | 90447 |
| 2024-12-19 | 17.09 | $17.07 | 39425 |
| 2024-12-18 | 17.08 | $17.13 | 12600 |
| 2024-12-17 | 17.05 | $17.12 | 24111 |
| 2024-12-16 | 17.03 | $17.14 | 20825 |
| 2024-12-13 | 16.99 | $17.15 | 20800 |
| 2024-12-12 | 16.95 | $17.12 | 8900 |
| 2024-12-11 | 16.90 | $17.13 | 17610 |
| 2024-12-10 | 16.84 | $17.09 | 30508 |
| 2024-12-09 | 16.79 | $17.04 | 18100 |
| 2024-12-06 | 16.73 | $16.95 | 8100 |
| 2024-12-05 | 16.69 | $16.91 | 18022 |
| 2024-12-04 | 16.64 | $16.89 | 28903 |
| 2024-12-03 | 16.60 | $16.83 | 30323 |
| 2024-12-02 | 16.56 | $16.75 | 18926 |
| 2024-11-29 | 16.53 | $16.70 | 2903 |
| 2024-11-27 | 16.50 | $16.69 | 17100 |
| 2024-11-26 | 16.48 | $16.77 | 17900 |
| 2024-11-25 | 16.43 | $16.48 | 15300 |
| 2024-11-22 | 16.44 | $16.43 | 30349 |
| 2024-11-21 | 16.46 | $16.33 | 37742 |
| 2024-11-20 | 16.51 | $16.29 | 17800 |
| 2024-11-19 | 16.58 | $16.37 | 23115 |
| 2024-11-18 | 16.64 | $16.58 | 27426 |
| 2024-11-15 | 16.66 | $16.81 | 44400 |
| 2024-11-14 | 16.65 | $16.58 | 60900 |
| 2024-11-13 | 16.68 | $16.30 | 22700 |
| 2024-11-12 | 16.77 | $16.35 | 8312 |
| 2024-11-11 | 16.87 | $16.49 | 9900 |
| 2024-11-08 | 16.95 | $16.54 | 11529 |
| 2024-11-07 | 17.04 | $16.65 | 20633 |
| 2024-11-06 | 17.12 | $16.74 | 24106 |
| 2024-11-05 | 17.19 | $16.74 | 12100 |
| 2024-11-04 | 17.28 | $16.90 | 37300 |
| 2024-11-01 | 17.34 | $17.25 | 28909 |
| 2024-10-31 | 17.34 | $17.15 | 17700 |
| 2024-10-30 | 17.36 | $17.34 | 14300 |
| 2024-10-29 | 17.34 | $17.24 | 13114 |
| 2024-10-28 | 17.33 | $17.32 | 9900 |
| 2024-10-25 | 17.31 | $17.33 | 9900 |
| 2024-10-24 | 17.28 | $17.16 | 13200 |
| 2024-10-23 | 17.28 | $17.24 | 5500 |
| 2024-10-22 | 17.26 | $17.21 | 25512 |
| 2024-10-21 | 17.24 | $17.16 | 7000 |
| 2024-10-18 | 17.23 | $17.24 | 9012 |
| 2024-10-17 | 17.21 | $17.18 | 21000 |
| 2024-10-16 | 17.18 | $17.23 | 9900 |
| 2024-10-15 | 17.14 | $17.28 | 14700 |
| 2024-10-14 | 17.09 | $17.08 | 14146 |
| 2024-10-11 | 17.06 | $16.91 | 20314 |
| 2024-10-10 | 17.07 | $17.01 | 5900 |
| 2024-10-09 | 17.05 | $17.00 | 16200 |
| 2024-10-08 | 17.03 | $16.90 | 13500 |
| 2024-10-07 | 17.03 | $17.06 | 43600 |
| 2024-10-04 | 16.99 | $17.00 | 11103 |
| 2024-10-03 | 16.96 | $17.02 | 6245 |
| 2024-10-02 | 16.92 | $16.93 | 9811 |
| 2024-10-01 | 16.89 | $16.92 | 9400 |
| 2024-09-30 | 16.85 | $16.94 | 13317 |
| 2024-09-27 | 16.80 | $16.82 | 3700 |
| 2024-09-26 | 16.77 | $16.80 | 6600 |
| 2024-09-25 | 16.74 | $16.95 | 9143 |
| 2024-09-24 | 16.66 | $16.64 | 12671 |
| 2024-09-23 | 16.64 | $16.55 | 21210 |
| 2024-09-20 | 16.64 | $16.67 | 13600 |
| 2024-09-19 | 16.60 | $16.87 | 10944 |
| 2024-09-18 | 16.52 | $16.76 | 11300 |
| 2024-09-17 | 16.45 | $16.78 | 23046 |
| 2024-09-16 | 16.36 | $16.72 | 17009 |
| 2024-09-13 | 16.26 | $16.53 | 46800 |
| 2024-09-12 | 16.19 | $16.50 | 41100 |
| 2024-09-11 | 16.12 | $16.23 | 16600 |
| 2024-09-10 | 16.09 | $16.26 | 10540 |
| 2024-09-09 | 16.05 | $16.10 | 13427 |
| 2024-09-06 | 16.03 | $16.06 | 46300 |
| 2024-09-05 | 16.02 | $16.28 | 8400 |
| 2024-09-04 | 15.96 | $16.25 | 31533 |
| 2024-09-03 | 15.90 | $16.10 | 33300 |
| 2024-08-30 | 15.86 | $16.10 | 89700 |
| 2024-08-29 | 15.82 | $16.03 | 25840 |
| 2024-08-28 | 15.78 | $15.92 | 15401 |
| 2024-08-27 | 15.76 | $15.72 | 27500 |
| 2024-08-26 | 15.78 | $15.94 | 35000 |
| 2024-08-23 | 15.76 | $16.01 | 45344 |
| 2024-08-22 | 15.72 | $15.97 | 12239 |
| 2024-08-21 | 15.69 | $15.99 | 21600 |
| 2024-08-20 | 15.64 | $15.94 | 35811 |
| 2024-08-19 | 15.60 | $15.81 | 38800 |
| 2024-08-16 | 15.58 | $15.66 | 27700 |
| 2024-08-15 | 15.59 | $15.66 | 22900 |
| 2024-08-14 | 15.61 | $15.57 | 14415 |
| 2024-08-13 | 15.64 | $15.41 | 13937 |
| 2024-08-12 | 15.72 | $15.20 | 25500 |
| 2024-08-09 | 15.86 | $15.38 | 14439 |
| 2024-08-08 | 15.98 | $15.63 | 18100 |
| 2024-08-07 | 16.07 | $15.77 | 11412 |
| 2024-08-06 | 16.14 | $16.07 | 15400 |
| 2024-08-05 | 16.17 | $15.97 | 55500 |
| 2024-08-02 | 16.21 | $15.57 | 13805 |
| 2024-08-01 | 16.35 | $16.26 | 10548 |
| 2024-07-31 | 16.37 | $16.20 | 17828 |
| 2024-07-30 | 16.40 | $16.20 | 7341 |
| 2024-07-29 | 16.44 | $16.24 | 19623 |
| 2024-07-26 | 16.48 | $16.26 | 6449 |
| 2024-07-25 | 16.51 | $16.33 | 11416 |
| 2024-07-24 | 16.54 | $16.40 | 4803 |
| 2024-07-23 | 16.55 | $16.45 | 8948 |
| 2024-07-22 | 16.56 | $16.33 | 16700 |
| 2024-07-19 | 16.59 | $16.38 | 6400 |
| 2024-07-18 | 16.62 | $16.30 | 12348 |
| 2024-07-17 | 16.66 | $16.42 | 5942 |
| 2024-07-16 | 16.69 | $16.43 | 6600 |
| 2024-07-15 | 16.71 | $16.59 | 10025 |
| 2024-07-12 | 16.71 | $16.80 | 6200 |
| 2024-07-11 | 16.66 | $16.69 | 9900 |
| 2024-07-10 | 16.62 | $16.95 | 30700 |
| 2024-07-09 | 16.52 | $16.53 | 9100 |
| 2024-07-08 | 16.49 | $16.50 | 11445 |
| 2024-07-05 | 16.47 | $16.49 | 19900 |
| 2024-07-03 | 16.43 | $16.35 | 3300 |
| 2024-07-02 | 16.42 | $16.35 | 6800 |
| 2024-07-01 | 16.41 | $16.55 | 13510 |
| 2024-06-28 | 16.35 | $16.52 | 12102 |
| 2024-06-27 | 16.29 | $16.50 | 6133 |
| 2024-06-26 | 16.22 | $16.32 | 9312 |
| 2024-06-25 | 16.18 | $16.03 | 8100 |
| 2024-06-24 | 16.19 | $16.20 | 5800 |
| 2024-06-21 | 16.17 | $16.42 | 13412 |
| 2024-06-20 | 16.09 | $16.46 | 6600 |
| 2024-06-18 | 15.99 | $16.26 | 20300 |
| 2024-06-17 | 15.92 | $16.07 | 20012 |
| 2024-06-14 | 15.87 | $16.29 | 47800 |
| 2024-06-13 | 15.77 | $16.37 | 33147 |
| 2024-06-12 | 15.64 | $15.74 | 5100 |
| 2024-06-11 | 15.62 | $15.71 | 3600 |
| 2024-06-10 | 15.60 | $15.67 | 6700 |
| 2024-06-07 | 15.58 | $15.67 | 28138 |
| 2024-06-06 | 15.57 | $15.39 | 6700 |
| 2024-06-05 | 15.61 | $15.48 | 18800 |
| 2024-06-04 | 15.64 | $15.40 | 20224 |
| 2024-06-03 | 15.69 | $15.31 | 24125 |
| 2024-05-31 | 15.77 | $15.33 | 30141 |
| 2024-05-30 | 15.85 | $15.90 | 30139 |
| 2024-05-29 | 15.83 | $15.97 | 14702 |
| 2024-05-28 | 15.79 | $15.97 | 14217 |
| 2024-05-24 | 15.74 | $16.02 | 8813 |
| 2024-05-23 | 15.68 | $16.09 | 12963 |
| 2024-05-22 | 15.58 | $15.98 | 7225 |
| 2024-05-21 | 15.50 | $15.75 | 19316 |
| 2024-05-20 | 15.45 | $15.60 | 5200 |
| 2024-05-17 | 15.43 | $15.55 | 15300 |
| 2024-05-16 | 15.41 | $15.45 | 17600 |
| 2024-05-15 | 15.42 | $15.52 | 38500 |
| 2024-05-14 | 15.41 | $15.40 | 32213 |
| 2024-05-13 | 15.42 | $15.38 | 7049 |
| 2024-05-10 | 15.44 | $15.38 | 11800 |
| 2024-05-09 | 15.46 | $15.33 | 19900 |
| 2024-05-08 | 15.50 | $15.47 | 5538 |
| 2024-05-07 | 15.52 | $15.55 | 11531 |
| 2024-05-06 | 15.52 | $15.47 | 40300 |
| 2024-05-03 | 15.54 | $15.66 | 7800 |
| 2024-05-02 | 15.52 | $15.58 | 28000 |
| 2024-05-01 | 15.52 | $15.40 | 101700 |
| 2024-04-30 | 15.55 | $15.80 | 8715 |
| 2024-04-29 | 15.51 | $15.70 | 17800 |
| 2024-04-26 | 15.48 | $15.65 | 27500 |
| 2024-04-25 | 15.46 | $15.41 | 9504 |
| 2024-04-24 | 15.49 | $15.50 | 13000 |
| 2024-04-23 | 15.50 | $15.43 | 17114 |
| 2024-04-22 | 15.53 | $15.42 | 15600 |
| 2024-04-19 | 15.57 | $15.44 | 7600 |
| 2024-04-18 | 15.61 | $15.46 | 10521 |
| 2024-04-17 | 15.66 | $15.47 | 9419 |
| 2024-04-16 | 15.71 | $15.55 | 12201 |
| 2024-04-15 | 15.75 | $15.50 | 23933 |
| 2024-04-12 | 15.81 | $15.66 | 9400 |
| 2024-04-11 | 15.84 | $15.65 | 20312 |
| 2024-04-10 | 15.88 | $15.53 | 20038 |
| 2024-04-09 | 15.96 | $15.56 | 10600 |
| 2024-04-08 | 16.04 | $15.71 | 12811 |
| 2024-04-05 | 16.10 | $15.83 | 19200 |
| 2024-04-04 | 16.15 | $15.90 | 12600 |
| 2024-04-03 | 16.19 | $16.05 | 9715 |
| 2024-04-02 | 16.20 | $16.04 | 11225 |
| 2024-04-01 | 16.21 | $16.07 | 18606 |
| 2024-03-28 | 16.22 | $16.12 | 27030 |
| 2024-03-27 | 16.22 | $16.25 | 30200 |
| 2024-03-26 | 16.19 | $16.01 | 13500 |
| 2024-03-25 | 16.20 | $15.99 | 12322 |
| 2024-03-22 | 16.22 | $16.06 | 27244 |
| 2024-03-21 | 16.23 | $16.26 | 14017 |
| 2024-03-20 | 16.20 | $16.25 | 14440 |
| 2024-03-19 | 16.16 | $16.17 | 17901 |
| 2024-03-18 | 16.13 | $16.20 | 18200 |
| 2024-03-15 | 16.08 | $16.18 | 55500 |
| 2024-03-14 | 16.03 | $16.15 | 24900 |
| 2024-03-13 | 15.98 | $16.08 | 12941 |
| 2024-03-12 | 15.94 | $16.12 | 13200 |
| 2024-03-11 | 15.88 | $16.12 | 29922 |
| 2024-03-08 | 15.80 | $16.03 | 25349 |
| 2024-03-07 | 15.74 | $15.95 | 30436 |
| 2024-03-06 | 15.68 | $15.98 | 44312 |
| 2024-03-05 | 15.60 | $15.83 | 29100 |
| 2024-03-04 | 15.54 | $15.68 | 62400 |
| 2024-03-01 | 15.50 | $15.56 | 30908 |
| 2024-02-29 | 15.48 | $15.30 | 20100 |
| 2024-02-28 | 15.51 | $15.35 | 37600 |
| 2024-02-27 | 15.54 | $15.67 | 29407 |
| 2024-02-26 | 15.50 | $15.71 | 53204 |
| 2024-02-23 | 15.45 | $15.57 | 29014 |
| 2024-02-22 | 15.42 | $15.45 | 18734 |
| 2024-02-21 | 15.40 | $15.35 | 11000 |
| 2024-02-20 | 15.41 | $15.16 | 12707 |
| 2024-02-16 | 15.46 | $15.28 | 9000 |
| 2024-02-15 | 15.49 | $15.47 | 14400 |
| 2024-02-14 | 15.49 | $15.36 | 13102 |
| 2024-02-13 | 15.50 | $15.30 | 13749 |
| 2024-02-12 | 15.53 | $15.16 | 22700 |
| 2024-02-09 | 15.60 | $15.49 | 14929 |
| 2024-02-08 | 15.61 | $15.37 | 20901 |
| 2024-02-07 | 15.64 | $15.67 | 17439 |
| 2024-02-06 | 15.61 | $15.62 | 24600 |
| 2024-02-05 | 15.58 | $15.38 | 19100 |
| 2024-02-02 | 15.61 | $15.39 | 12800 |
| 2024-02-01 | 15.63 | $15.33 | 9600 |
| 2024-01-31 | 15.67 | $15.21 | 15800 |
| 2024-01-30 | 15.73 | $15.25 | 25744 |
| 2024-01-29 | 15.80 | $15.54 | 30713 |
| 2024-01-26 | 15.82 | $15.61 | 11900 |
| 2024-01-25 | 15.82 | $15.76 | 17600 |
| 2024-01-24 | 15.79 | $15.93 | 73436 |
| 2024-01-23 | 15.71 | $15.79 | 45400 |
| 2024-01-22 | 15.65 | $15.68 | 30412 |
| 2024-01-19 | 15.60 | $15.77 | 49605 |
| 2024-01-18 | 15.52 | $15.73 | 24900 |
| 2024-01-17 | 15.44 | $15.58 | 52400 |
| 2024-01-16 | 15.37 | $15.38 | 21400 |
| 2024-01-12 | 15.34 | $15.35 | 8500 |
| 2024-01-11 | 15.30 | $15.19 | 18249 |
| 2024-01-10 | 15.28 | $15.09 | 16123 |
| 2024-01-09 | 15.29 | $15.06 | 11225 |
| 2024-01-08 | 15.29 | $15.15 | 19500 |
| 2024-01-05 | 15.28 | $15.36 | 5134 |
| 2024-01-04 | 15.22 | $15.18 | 18343 |
| 2024-01-03 | 15.19 | $15.11 | 48000 |
| 2024-01-02 | 15.16 | $15.21 | 18646 |
| 2023-12-29 | 15.11 | $15.60 | 54137 |
| 2023-12-28 | 14.96 | $15.18 | 23600 |
| 2023-12-27 | 14.87 | $15.27 | 28000 |
| 2023-12-26 | 14.75 | $15.03 | 35907 |
| 2023-12-22 | 14.66 | $14.72 | 13300 |
| 2023-12-21 | 14.62 | $14.68 | 3500 |
| 2023-12-20 | 14.58 | $14.68 | 29100 |
| 2023-12-19 | 14.54 | $14.48 | 14400 |
| 2023-12-18 | 14.52 | $14.44 | 27400 |
| 2023-12-15 | 14.51 | $14.24 | 32600 |
| 2023-12-14 | 14.54 | $14.08 | 57700 |
| 2023-12-13 | 14.61 | $14.20 | 57200 |
| 2023-12-12 | 14.66 | $14.54 | 26600 |
| 2023-12-11 | 14.65 | $14.90 | 13900 |
| 2023-12-08 | 14.55 | $14.70 | 13900 |
| 2023-12-07 | 14.48 | $14.71 | 12400 |
| 2023-12-06 | 14.40 | $14.59 | 8720 |
| 2023-12-05 | 14.32 | $14.47 | 13400 |
| 2023-12-04 | 14.26 | $14.33 | 14811 |
| 2023-12-01 | 14.22 | $14.47 | 22800 |
| 2023-11-30 | 14.13 | $14.73 | 15103 |
| 2023-11-29 | 13.98 | $14.40 | 25200 |
| 2023-11-28 | 13.87 | $14.18 | 28325 |
| 2023-11-27 | 13.79 | $13.96 | 23100 |
| 2023-11-24 | 13.74 | $13.93 | 4600 |
| 2023-11-22 | 13.69 | $13.92 | 9501 |
| 2023-11-21 | 13.63 | $13.91 | 22500 |
| 2023-11-20 | 13.57 | $14.01 | 48213 |
| 2023-11-17 | 13.47 | $13.89 | 53109 |
| 2023-11-16 | 13.39 | $13.74 | 15824 |
| 2023-11-15 | 13.32 | $13.70 | 41200 |
| 2023-11-14 | 13.25 | $13.27 | 9311 |
| 2023-11-13 | 13.26 | $13.15 | 18400 |
| 2023-11-10 | 13.30 | $13.09 | 3417 |
| 2023-11-09 | 13.36 | $13.16 | 11100 |
| 2023-11-08 | 13.41 | $13.19 | 20400 |
| 2023-11-07 | 13.46 | $13.05 | 26302 |
| 2023-11-06 | 13.56 | $12.92 | 34714 |
| 2023-11-03 | 13.69 | $13.16 | 28800 |
| 2023-11-02 | 13.80 | $13.56 | 145159 |
| 2023-11-01 | 13.84 | $14.11 | 28008 |
| 2023-10-31 | 13.77 | $14.10 | 37100 |
| 2023-10-30 | 13.69 | $13.84 | 10844 |
| 2023-10-27 | 13.65 | $13.67 | 16730 |
| 2023-10-26 | 13.64 | $13.53 | 17500 |
| 2023-10-25 | 13.66 | $13.58 | 9000 |
| 2023-10-24 | 13.67 | $13.70 | 14200 |
| 2023-10-23 | 13.66 | $13.58 | 22100 |
| 2023-10-20 | 13.66 | $13.73 | 42400 |
| 2023-10-19 | 13.64 | $13.96 | 15610 |
| 2023-10-18 | 13.57 | $13.75 | 19700 |
| 2023-10-17 | 13.53 | $13.79 | 22715 |
| 2023-10-16 | 13.47 | $13.79 | 21543 |
| 2023-10-13 | 13.41 | $13.44 | 29902 |
| 2023-10-12 | 13.41 | $13.40 | 15221 |
| 2023-10-11 | 13.41 | $13.55 | 20912 |
| 2023-10-10 | 13.39 | $13.33 | 19900 |
| 2023-10-09 | 13.41 | $13.28 | 12700 |
| 2023-10-06 | 13.44 | $13.37 | 14800 |
| 2023-10-05 | 13.46 | $13.36 | 11243 |
| 2023-10-04 | 13.49 | $13.44 | 11114 |
| 2023-10-03 | 13.50 | $13.39 | 18940 |
| 2023-10-02 | 13.52 | $13.56 | 17800 |
| 2023-09-29 | 13.52 | $13.43 | 12600 |
| 2023-09-28 | 13.54 | $13.43 | 17000 |
| 2023-09-27 | 13.56 | $13.36 | 57614 |
| 2023-09-26 | 13.61 | $13.64 | 16132 |
| 2023-09-25 | 13.60 | $13.55 | 31310 |
| 2023-09-22 | 13.60 | $13.60 | 31047 |
| 2023-09-21 | 13.60 | $13.57 | 42738 |
| 2023-09-20 | 13.60 | $13.68 | 16810 |
| 2023-09-19 | 13.59 | $13.58 | 31537 |
| 2023-09-18 | 13.58 | $13.51 | 33627 |
| 2023-09-15 | 13.60 | $13.32 | 20437 |
| 2023-09-14 | 13.65 | $13.45 | 8546 |
| 2023-09-13 | 13.69 | $13.48 | 13027 |
| 2023-09-12 | 13.72 | $13.59 | 55622 |
| 2023-09-11 | 13.74 | $13.83 | 80324 |
| 2023-09-08 | 13.71 | $13.61 | 39823 |
| 2023-09-07 | 13.72 | $13.78 | 13000 |
| 2023-09-06 | 13.70 | $13.58 | 31000 |
| 2023-09-05 | 13.71 | $13.59 | 19600 |
| 2023-09-01 | 13.72 | $13.52 | 10400 |
| 2023-08-31 | 13.75 | $13.62 | 9800 |
| 2023-08-30 | 13.76 | $13.69 | 11800 |
| 2023-08-29 | 13.75 | $13.56 | 13300 |
| 2023-08-28 | 13.78 | $13.64 | 8700 |
| 2023-08-25 | 13.78 | $13.57 | 11949 |
| 2023-08-24 | 13.81 | $13.95 | 18712 |
| 2023-08-23 | 13.75 | $13.80 | 13100 |
| 2023-08-22 | 13.72 | $13.75 | 9126 |
| 2023-08-21 | 13.69 | $13.64 | 9200 |
| 2023-08-18 | 13.68 | $13.81 | 25300 |
| 2023-08-17 | 13.63 | $13.84 | 139300 |
| 2023-08-16 | 13.56 | $13.34 | 11500 |
| 2023-08-15 | 13.59 | $13.55 | 6523 |
| 2023-08-14 | 13.58 | $13.60 | 18547 |
| 2023-08-11 | 13.55 | $13.71 | 11132 |
| 2023-08-10 | 13.49 | $13.91 | 74731 |
| 2023-08-09 | 13.39 | $13.74 | 91049 |
| 2023-08-08 | 13.30 | $13.19 | 8600 |
| 2023-08-07 | 13.31 | $13.25 | 8743 |
| 2023-08-04 | 13.31 | $13.23 | 8144 |
| 2023-08-03 | 13.31 | $13.22 | 5100 |
| 2023-08-02 | 13.31 | $13.39 | 10944 |
| 2023-08-01 | 13.28 | $13.21 | 30345 |
| 2023-07-31 | 13.28 | $13.32 | 16600 |
| 2023-07-28 | 13.26 | $13.28 | 19238 |
| 2023-07-27 | 13.24 | $13.21 | 18900 |
| 2023-07-26 | 13.23 | $13.24 | 22400 |
| 2023-07-25 | 13.22 | $13.24 | 9020 |
| 2023-07-24 | 13.20 | $13.23 | 17536 |
| 2023-07-21 | 13.18 | $13.15 | 1500 |
| 2023-07-20 | 13.17 | $13.15 | 6700 |
| 2023-07-19 | 13.16 | $13.13 | 24527 |
| 2023-07-18 | 13.15 | $13.22 | 5300 |
| 2023-07-17 | 13.12 | $13.18 | 6600 |
| 2023-07-14 | 13.10 | $13.20 | 7000 |
| 2023-07-13 | 13.06 | $13.05 | 6200 |
| 2023-07-12 | 13.05 | $13.09 | 6000 |
| 2023-07-11 | 13.03 | $13.04 | 13300 |
| 2023-07-10 | 13.02 | $12.81 | 11600 |
| 2023-07-07 | 13.05 | $12.88 | 6600 |
| 2023-07-06 | 13.07 | $12.92 | 2000 |
| 2023-07-05 | 13.09 | $13.00 | 3946 |
| 2023-07-03 | 13.09 | $12.91 | 22849 |
| 2023-06-30 | 13.11 | $12.91 | 4112 |
| 2023-06-29 | 13.13 | $12.92 | 17016 |
| 2023-06-28 | 13.15 | $12.97 | 28626 |
| 2023-06-27 | 13.16 | $13.14 | 14000 |
| 2023-06-26 | 13.14 | $13.11 | 12400 |
| 2023-06-23 | 13.12 | $13.03 | 6345 |
| 2023-06-22 | 13.11 | $13.04 | 4400 |
| 2023-06-21 | 13.10 | $12.91 | 14536 |
| 2023-06-20 | 13.11 | $13.13 | 10912 |
| 2023-06-16 | 13.07 | $13.29 | 4436 |
| 2023-06-15 | 13.00 | $13.35 | 12103 |
| 2023-06-14 | 12.89 | $13.30 | 10205 |
| 2023-06-13 | 12.78 | $13.15 | 11728 |
| 2023-06-12 | 12.68 | $13.16 | 44300 |
| 2023-06-09 | 12.57 | $12.84 | 31100 |
| 2023-06-08 | 12.50 | $12.97 | 10400 |
| 2023-06-07 | 12.39 | $12.76 | 21643 |
| 2023-06-06 | 12.31 | $12.40 | 8700 |
| 2023-06-05 | 12.29 | $12.24 | 17013 |
| 2023-06-02 | 12.30 | $12.42 | 14105 |
| 2023-06-01 | 12.28 | $12.23 | 9200 |
| 2023-05-31 | 12.29 | $12.35 | 3708 |
| 2023-05-30 | 12.28 | $12.29 | 11929 |
| 2023-05-26 | 12.28 | $12.61 | 8017 |
| 2023-05-25 | 12.21 | $12.36 | 14900 |
| 2023-05-24 | 12.19 | $12.94 | 7800 |
| 2023-05-23 | 12.04 | $12.95 | 14748 |
| 2023-05-22 | 11.86 | $12.61 | 17400 |
| 2023-05-19 | 11.73 | $12.36 | 14506 |
| 2023-05-18 | 11.64 | $12.07 | 25500 |
| 2023-05-17 | 11.59 | $11.72 | 27800 |
| 2023-05-16 | 11.61 | $11.56 | 29933 |
| 2023-05-15 | 11.67 | $11.58 | 30404 |
| 2023-05-12 | 11.73 | $11.49 | 37800 |
| 2023-05-11 | 11.83 | $11.28 | 175940 |
| 2023-05-10 | 11.99 | $11.80 | 17914 |
| 2023-05-09 | 12.07 | $11.79 | 25000 |
| 2023-05-08 | 12.16 | $11.73 | 15235 |
| 2023-05-05 | 12.28 | $11.77 | 20600 |
| 2023-05-04 | 12.42 | $11.86 | 74714 |
| 2023-05-03 | 12.56 | $12.25 | 11200 |
| 2023-05-02 | 12.64 | $12.25 | 16400 |
| 2023-05-01 | 12.73 | $12.65 | 39400 |
| 2023-04-28 | 12.76 | $12.74 | 12926 |
| 2023-04-27 | 12.77 | $12.66 | 12743 |
| 2023-04-26 | 12.80 | $12.70 | 7406 |
| 2023-04-25 | 12.83 | $12.74 | 15324 |
| 2023-04-24 | 12.85 | $12.81 | 6100 |
| 2023-04-21 | 12.87 | $12.79 | 4839 |
| 2023-04-20 | 12.89 | $12.85 | 13800 |
| 2023-04-19 | 12.90 | $12.94 | 13440 |
| 2023-04-18 | 12.89 | $12.94 | 19100 |
| 2023-04-17 | 12.88 | $12.92 | 6633 |
| 2023-04-14 | 12.87 | $12.98 | 6806 |
| 2023-04-13 | 12.86 | $13.06 | 13038 |
| 2023-04-12 | 12.82 | $12.85 | 8900 |
| 2023-04-11 | 12.82 | $12.84 | 23100 |
| 2023-04-10 | 12.82 | $12.84 | 10416 |
| 2023-04-06 | 12.82 | $12.90 | 5537 |
| 2023-04-05 | 12.82 | $12.78 | 2100 |
| 2023-04-04 | 12.83 | $12.84 | 9514 |
| 2023-04-03 | 12.84 | $12.97 | 19900 |
| 2023-03-31 | 12.82 | $12.82 | 14446 |
| 2023-03-30 | 12.83 | $12.86 | 7500 |
| 2023-03-29 | 12.84 | $12.84 | 13345 |
| 2023-03-28 | 12.84 | $12.78 | 4100 |
| 2023-03-27 | 12.87 | $12.86 | 12206 |
| 2023-03-24 | 12.88 | $12.77 | 5641 |
| 2023-03-23 | 12.91 | $12.85 | 8600 |
| 2023-03-22 | 12.93 | $12.87 | 2811 |
| 2023-03-21 | 12.95 | $12.90 | 6300 |
| 2023-03-20 | 12.97 | $12.93 | 7501 |
| 2023-03-17 | 12.99 | $12.97 | 3400 |
| 2023-03-16 | 12.99 | $13.04 | 4601 |
| 2023-03-15 | 12.99 | $12.85 | 4621 |
| 2023-03-14 | 13.03 | $13.02 | 9200 |
| 2023-03-13 | 13.03 | $12.99 | 18800 |
| 2023-03-10 | 13.05 | $13.08 | 123400 |
| 2023-03-09 | 13.04 | $12.76 | 4520 |
| 2023-03-08 | 13.11 | $12.86 | 2705 |
| 2023-03-07 | 13.16 | $12.92 | 20505 |
| 2023-03-06 | 13.21 | $13.03 | 2801 |
| 2023-03-03 | 13.24 | $13.03 | 3800 |
| 2023-03-02 | 13.28 | $13.12 | 10913 |
| 2023-03-01 | 13.31 | $12.84 | 11929 |
| 2023-02-28 | 13.39 | $13.07 | 8400 |
| 2023-02-27 | 13.45 | $13.28 | 3400 |
| 2023-02-24 | 13.46 | $12.95 | 16901 |
| 2023-02-23 | 13.55 | $13.24 | 5626 |
| 2023-02-22 | 13.59 | $13.39 | 6119 |
| 2023-02-21 | 13.60 | $13.35 | 15400 |
| 2023-02-17 | 13.62 | $13.53 | 46500 |
| 2023-02-16 | 13.60 | $13.49 | 6516 |
| 2023-02-15 | 13.59 | $13.59 | 7200 |
| 2023-02-14 | 13.55 | $13.50 | 29500 |
| 2023-02-13 | 13.53 | $13.47 | 9900 |
| 2023-02-10 | 13.50 | $13.56 | 7508 |
| 2023-02-09 | 13.45 | $13.52 | 13835 |
| 2023-02-08 | 13.40 | $13.42 | 28233 |
| 2023-02-07 | 13.36 | $13.45 | 54100 |
| 2023-02-06 | 13.30 | $13.71 | 66913 |
| 2023-02-03 | 13.18 | $13.35 | 76000 |
| 2023-02-02 | 13.11 | $13.13 | 5036 |
| 2023-02-01 | 13.08 | $13.06 | 9741 |
| 2023-01-31 | 13.05 | $13.10 | 6000 |
| 2023-01-30 | 13.01 | $13.05 | 7039 |
| 2023-01-27 | 12.98 | $13.14 | 4500 |
| 2023-01-26 | 12.92 | $13.11 | 7942 |
| 2023-01-25 | 12.85 | $13.08 | 6028 |
| 2023-01-24 | 12.77 | $13.15 | 14600 |
| 2023-01-23 | 12.67 | $13.09 | 16812 |
| 2023-01-20 | 12.57 | $12.98 | 34800 |
| 2023-01-19 | 12.47 | $12.66 | 7200 |
| 2023-01-18 | 12.42 | $12.58 | 13300 |
| 2023-01-17 | 12.38 | $12.34 | 4500 |
| 2023-01-13 | 12.39 | $12.33 | 7616 |
| 2023-01-12 | 12.39 | $12.32 | 7000 |
| 2023-01-11 | 12.40 | $12.36 | 6700 |
| 2023-01-10 | 12.41 | $12.32 | 17149 |
| 2023-01-09 | 12.42 | $12.44 | 6700 |
| 2023-01-06 | 12.41 | $12.40 | 20817 |
| 2023-01-05 | 12.40 | $12.50 | 3200 |
| 2023-01-04 | 12.37 | $12.37 | 5509 |
| 2023-01-03 | 12.37 | $12.34 | 8334 |
| 2022-12-30 | 12.37 | $12.32 | 18400 |
| 2022-12-29 | 12.37 | $12.45 | 6900 |
| 2022-12-28 | 12.35 | $12.48 | 11400 |
| 2022-12-27 | 12.31 | $12.44 | 5541 |
| 2022-12-23 | 12.28 | $12.38 | 10023 |
| 2022-12-22 | 12.25 | $12.39 | 19138 |
| 2022-12-21 | 12.22 | $12.24 | 3417 |
| 2022-12-20 | 12.22 | $11.97 | 7900 |
| 2022-12-19 | 12.27 | $12.08 | 12348 |
| 2022-12-16 | 12.31 | $12.05 | 11000 |
| 2022-12-15 | 12.36 | $12.14 | 16502 |
| 2022-12-14 | 12.39 | $12.19 | 7200 |
| 2022-12-13 | 12.42 | $12.26 | 24430 |
| 2022-12-12 | 12.44 | $12.25 | 8623 |
| 2022-12-09 | 12.47 | $12.35 | 7043 |
| 2022-12-08 | 12.48 | $12.32 | 13300 |
| 2022-12-07 | 12.49 | $12.15 | 22922 |
| 2022-12-06 | 12.55 | $12.16 | 7539 |
| 2022-12-05 | 12.60 | $12.27 | 20400 |
| 2022-12-02 | 12.65 | $12.72 | 11944 |
| 2022-12-01 | 12.60 | $12.68 | 7700 |
| 2022-11-30 | 12.55 | $12.75 | 9904 |
| 2022-11-29 | 12.48 | $12.97 | 7845 |
| 2022-11-28 | 12.35 | $12.71 | 15800 |
| 2022-11-25 | 12.25 | $12.67 | 3000 |
| 2022-11-23 | 12.14 | $12.71 | 4024 |
| 2022-11-22 | 12.00 | $12.77 | 19700 |
| 2022-11-21 | 11.84 | $12.26 | 30200 |
| 2022-11-18 | 11.75 | $11.88 | 23000 |
| 2022-11-17 | 11.73 | $11.76 | 11200 |
| 2022-11-16 | 11.72 | $11.85 | 20200 |
| 2022-11-15 | 11.71 | $11.77 | 11522 |
| 2022-11-14 | 11.70 | $11.72 | 20200 |
| 2022-11-11 | 11.71 | $11.78 | 22500 |
| 2022-11-10 | 11.70 | $11.68 | 9824 |
| 2022-11-09 | 11.72 | $11.53 | 7100 |
| 2022-11-08 | 11.77 | $11.59 | 21200 |
| 2022-11-07 | 11.81 | $11.75 | 9700 |
| 2022-11-04 | 11.83 | $11.85 | 13218 |
| 2022-11-03 | 11.83 | $11.80 | 8848 |
| 2022-11-02 | 11.85 | $11.79 | 7700 |
| 2022-11-01 | 11.86 | $11.93 | 9300 |
| 2022-10-31 | 11.85 | $11.84 | 32700 |
| 2022-10-28 | 11.86 | $12.06 | 15843 |
| 2022-10-27 | 11.83 | $11.77 | 9628 |
| 2022-10-26 | 11.85 | $11.83 | 4912 |
| 2022-10-25 | 11.86 | $11.90 | 5700 |
| 2022-10-24 | 11.86 | $11.82 | 11900 |
| 2022-10-21 | 11.87 | $12.05 | 6000 |
| 2022-10-20 | 11.84 | $11.98 | 14900 |
| 2022-10-19 | 11.82 | $12.18 | 6903 |
| 2022-10-18 | 11.75 | $12.28 | 10000 |
| 2022-10-17 | 11.66 | $12.35 | 11500 |
| 2022-10-14 | 11.53 | $12.04 | 9900 |
| 2022-10-13 | 11.45 | $11.71 | 16439 |
| 2022-10-12 | 11.43 | $11.40 | 6500 |
| 2022-10-11 | 11.47 | $11.50 | 30100 |
| 2022-10-10 | 11.50 | $11.40 | 18200 |
| 2022-10-07 | 11.56 | $11.60 | 7709 |
| 2022-10-06 | 11.59 | $11.62 | 4626 |
| 2022-10-05 | 11.62 | $11.66 | 9800 |
| 2022-10-04 | 11.65 | $11.95 | 24922 |
| 2022-10-03 | 11.62 | $11.47 | 2803 |
| 2022-09-30 | 11.69 | $11.33 | 2600 |
| 2022-09-29 | 11.81 | $11.16 | 111300 |
| 2022-09-28 | 11.98 | $11.83 | 20100 |
| 2022-09-27 | 12.03 | $11.77 | 12600 |
| 2022-09-26 | 12.11 | $11.75 | 840 |
| 2022-09-23 | 12.21 | $11.66 | 6326 |
| 2022-09-22 | 12.35 | $12.06 | 4200 |
| 2022-09-21 | 12.42 | $12.19 | 6000 |
| 2022-09-20 | 12.48 | $12.40 | 4900 |
| 2022-09-19 | 12.50 | $12.28 | 1000 |
| 2022-09-16 | 12.55 | $12.43 | 1300 |
| 2022-09-15 | 12.58 | $12.41 | 2037 |
| 2022-09-14 | 12.62 | $12.51 | 3900 |
| 2022-09-13 | 12.64 | $12.42 | 15400 |
| 2022-09-12 | 12.69 | $12.85 | 27700 |
| 2022-09-09 | 12.65 | $12.82 | 16900 |
| 2022-09-08 | 12.61 | $12.67 | 2321 |
| 2022-09-07 | 12.60 | $12.56 | 10800 |
| 2022-09-06 | 12.61 | $12.31 | 3400 |
| 2022-09-02 | 12.67 | $12.45 | 7200 |
| 2022-09-01 | 12.71 | $12.57 | 1310 |
| 2022-08-31 | 12.73 | $12.53 | 4835 |
| 2022-08-30 | 12.77 | $12.72 | 4028 |
| 2022-08-29 | 12.77 | $12.61 | 5700 |
| 2022-08-26 | 12.80 | $12.63 | 5000 |
| 2022-08-25 | 12.82 | $12.77 | 10216 |
| 2022-08-24 | 12.82 | $12.80 | 6040 |
| 2022-08-23 | 12.81 | $12.80 | 5128 |
| 2022-08-22 | 12.80 | $12.83 | 8300 |
| 2022-08-19 | 12.77 | $12.74 | 3206 |
| 2022-08-18 | 12.77 | $12.94 | 8500 |
| 2022-08-17 | 12.72 | $12.72 | 9100 |
| 2022-08-16 | 12.70 | $12.81 | 7900 |
| 2022-08-15 | 12.67 | $12.89 | 7105 |
| 2022-08-12 | 12.61 | $12.79 | 15147 |
| 2022-08-11 | 12.57 | $12.63 | 3438 |
| 2022-08-10 | 12.55 | $12.66 | 6300 |
| 2022-08-09 | 12.52 | $12.69 | 9617 |
| 2022-08-08 | 12.48 | $12.64 | 7700 |
| 2022-08-05 | 12.44 | $12.54 | 15200 |
| 2022-08-04 | 12.42 | $12.61 | 2800 |
| 2022-08-03 | 12.38 | $12.60 | 7704 |
| 2022-08-02 | 12.33 | $12.47 | 4033 |
| 2022-08-01 | 12.31 | $12.42 | 11546 |
| 2022-07-29 | 12.29 | $12.38 | 26400 |
| 2022-07-28 | 12.28 | $12.26 | 8500 |
| 2022-07-27 | 12.29 | $12.35 | 17616 |
| 2022-07-26 | 12.29 | $12.23 | 9537 |
| 2022-07-25 | 12.31 | $12.46 | 7500 |
| 2022-07-22 | 12.28 | $12.25 | 5627 |
| 2022-07-21 | 12.30 | $12.22 | 6200 |
| 2022-07-20 | 12.33 | $12.35 | 2800 |
| 2022-07-19 | 12.33 | $12.47 | 500 |
| 2022-07-18 | 12.31 | $12.47 | 1800 |
| 2022-07-15 | 12.29 | $12.23 | 4200 |
| 2022-07-14 | 12.31 | $12.48 | 2814 |
| 2022-07-13 | 12.29 | $12.40 | 745 |
| 2022-07-12 | 12.28 | $12.50 | 8631 |
| 2022-07-11 | 12.25 | $12.40 | 17042 |
| 2022-07-08 | 12.23 | $12.16 | 9019 |
| 2022-07-07 | 12.27 | $12.27 | 2800 |
| 2022-07-06 | 12.28 | $12.28 | 1544 |
| 2022-07-05 | 12.30 | $12.45 | 2900 |
| 2022-07-01 | 12.29 | $12.29 | 11200 |
| 2022-06-30 | 12.31 | $12.26 | 5934 |
| 2022-06-29 | 12.34 | $12.15 | 5800 |
| 2022-06-28 | 12.40 | $12.30 | 3240 |
| 2022-06-27 | 12.43 | $12.36 | 12200 |
| 2022-06-24 | 12.46 | $12.23 | 5000 |
| 2022-06-23 | 12.53 | $12.45 | 645 |
| 2022-06-22 | 12.56 | $12.26 | 2843 |
| 2022-06-21 | 12.63 | $12.42 | 3300 |
| 2022-06-17 | 12.69 | $12.69 | 4923 |
| 2022-06-16 | 12.69 | $12.33 | 14200 |
| 2022-06-15 | 12.77 | $12.64 | 4708 |
| 2022-06-14 | 12.80 | $12.59 | 5101 |
| 2022-06-13 | 12.85 | $12.74 | 29900 |
| 2022-06-10 | 12.87 | $13.25 | 27726 |
| 2022-06-09 | 12.79 | $13.23 | 12304 |
| 2022-06-08 | 12.70 | $12.83 | 11800 |
| 2022-06-07 | 12.68 | $12.68 | 11400 |
| 2022-06-06 | 12.68 | $12.70 | 19136 |
| 2022-06-03 | 12.69 | $12.82 | 13600 |
| 2022-06-02 | 12.67 | $12.78 | 22000 |
| 2022-06-01 | 12.65 | $12.78 | 3500 |
| 2022-05-31 | 12.64 | $12.88 | 10840 |
| 2022-05-27 | 12.60 | $12.50 | 35622 |
| 2022-05-26 | 12.63 | $12.81 | 1800 |
| 2022-05-25 | 12.61 | $12.66 | 3700 |
| 2022-05-24 | 12.62 | $12.62 | 5800 |
| 2022-05-23 | 12.63 | $12.79 | 2200 |
| 2022-05-20 | 12.62 | $12.77 | 9000 |
| 2022-05-19 | 12.60 | $12.85 | 1307 |
| 2022-05-18 | 12.57 | $12.75 | 9500 |
| 2022-05-17 | 12.55 | $12.77 | 11300 |
| 2022-05-16 | 12.53 | $12.50 | 19500 |
| 2022-05-13 | 12.56 | $12.38 | 36323 |
| 2022-05-12 | 12.63 | $12.69 | 11900 |
| 2022-05-11 | 12.64 | $12.63 | 14037 |
| 2022-05-10 | 12.67 | $12.96 | 23907 |
| 2022-05-09 | 12.63 | $12.65 | 11208 |
| 2022-05-06 | 12.66 | $12.74 | 84016 |
| 2022-05-05 | 12.67 | $12.49 | 11702 |
| 2022-05-04 | 12.74 | $12.14 | 18300 |
| 2022-05-03 | 12.89 | $12.70 | 8640 |
| 2022-05-02 | 12.95 | $12.63 | 23029 |
| 2022-04-29 | 13.03 | $13.01 | 12946 |
| 2022-04-28 | 13.05 | $13.11 | 16300 |
| 2022-04-27 | 13.06 | $13.05 | 21800 |
| 2022-04-26 | 13.07 | $13.26 | 15500 |
| 2022-04-25 | 13.05 | $13.07 | 10412 |
| 2022-04-22 | 13.06 | $13.02 | 6439 |
| 2022-04-21 | 13.09 | $13.08 | 11800 |
| 2022-04-20 | 13.11 | $13.21 | 23824 |
| 2022-04-19 | 13.11 | $13.07 | 9900 |
| 2022-04-18 | 13.13 | $13.15 | 14400 |
| 2022-04-14 | 13.15 | $13.21 | 18000 |
| 2022-04-13 | 13.15 | $13.11 | 11100 |
| 2022-04-12 | 13.18 | $13.20 | 21137 |
| 2022-04-11 | 13.19 | $13.11 | 15500 |
| 2022-04-08 | 13.23 | $13.29 | 1600 |
| 2022-04-07 | 13.24 | $13.20 | 3200 |
| 2022-04-06 | 13.26 | $13.26 | 13500 |
| 2022-04-05 | 13.28 | $13.28 | 9500 |
| 2022-04-04 | 13.30 | $13.35 | 1600 |
| 2022-04-01 | 13.30 | $13.34 | 9400 |
| 2022-03-31 | 13.31 | $13.39 | 4200 |
| 2022-03-30 | 13.32 | $13.41 | 16000 |
| 2022-03-29 | 13.32 | $13.35 | 11543 |
| 2022-03-28 | 13.33 | $13.47 | 6034 |
| 2022-03-25 | 13.32 | $13.49 | 7706 |
| 2022-03-24 | 13.31 | $13.31 | 3500 |
| 2022-03-23 | 13.33 | $13.33 | 8529 |
| 2022-03-22 | 13.36 | $13.50 | 15000 |
| 2022-03-21 | 13.35 | $13.45 | 18900 |
| 2022-03-18 | 13.36 | $13.29 | 8439 |
| 2022-03-17 | 13.40 | $13.64 | 6544 |
| 2022-03-16 | 13.37 | $13.30 | 7532 |
| 2022-03-15 | 13.42 | $13.37 | 3300 |
| 2022-03-14 | 13.46 | $13.58 | 10300 |
| 2022-03-11 | 13.46 | $13.34 | 3449 |
| 2022-03-10 | 13.52 | $13.31 | 11400 |
| 2022-03-09 | 13.59 | $13.45 | 9512 |
| 2022-03-08 | 13.64 | $13.50 | 13800 |
| 2022-03-07 | 13.69 | $13.61 | 3900 |
| 2022-03-04 | 13.73 | $13.57 | 4900 |
| 2022-03-03 | 13.79 | $13.79 | 2800 |
| 2022-03-02 | 13.81 | $13.70 | 5900 |
| 2022-03-01 | 13.85 | $13.67 | 11732 |
| 2022-02-28 | 13.91 | $13.71 | 8743 |
| 2022-02-25 | 13.97 | $14.00 | 5436 |
| 2022-02-24 | 13.97 | $14.10 | 4000 |
| 2022-02-23 | 13.96 | $14.10 | 4300 |
| 2022-02-22 | 13.95 | $13.81 | 2700 |
| 2022-02-18 | 13.99 | $14.00 | 6500 |
| 2022-02-17 | 14.01 | $14.10 | 15700 |
| 2022-02-16 | 14.00 | $14.17 | 4140 |
| 2022-02-15 | 13.99 | $14.00 | 9200 |
| 2022-02-14 | 14.00 | $13.95 | 26503 |
| 2022-02-11 | 14.03 | $13.80 | 4933 |
| 2022-02-10 | 14.10 | $13.97 | 6800 |
| 2022-02-09 | 14.14 | $13.99 | 10300 |
| 2022-02-08 | 14.19 | $13.85 | 18300 |
| 2022-02-07 | 14.28 | $14.05 | 17400 |
| 2022-02-04 | 14.33 | $14.20 | 3117 |
| 2022-02-03 | 14.37 | $14.18 | 19100 |
| 2022-02-02 | 14.41 | $14.27 | 15447 |
| 2022-02-01 | 14.45 | $14.50 | 10305 |
| 2022-01-31 | 14.44 | $14.57 | 8412 |
| 2022-01-28 | 14.41 | $14.42 | 6900 |
| 2022-01-27 | 14.41 | $14.33 | 5214 |
| 2022-01-26 | 14.43 | $14.11 | 12505 |
| 2022-01-25 | 14.50 | $14.52 | 12200 |
| 2022-01-24 | 14.50 | $14.24 | 24000 |
| 2022-01-21 | 14.55 | $14.60 | 6400 |
| 2022-01-20 | 14.54 | $14.61 | 3231 |
| 2022-01-19 | 14.52 | $14.58 | 14212 |
| 2022-01-18 | 14.50 | $14.65 | 23833 |
| 2022-01-14 | 14.47 | $14.48 | 20422 |
| 2022-01-13 | 14.47 | $14.53 | 7100 |
| 2022-01-12 | 14.45 | $14.37 | 14731 |
| 2022-01-11 | 14.47 | $14.44 | 8200 |
| 2022-01-10 | 14.48 | $14.58 | 2100 |
| 2022-01-07 | 14.46 | $14.41 | 4945 |
| 2022-01-06 | 14.47 | $14.30 | 4700 |
| 2022-01-05 | 14.50 | $14.40 | 3600 |
| 2022-01-04 | 14.53 | $14.44 | 6400 |
| 2022-01-03 | 14.54 | $14.47 | 5700 |
| 2021-12-31 | 14.55 | $14.80 | 118 |
| 2021-12-30 | 14.50 | $14.38 | 2700 |
| 2021-12-29 | 14.52 | $14.72 | 3822 |
| 2021-12-28 | 14.47 | $14.10 | 13048 |
| 2021-12-27 | 14.55 | $14.55 | 6644 |
| 2021-12-23 | 14.55 | $14.57 | 3600 |
| 2021-12-22 | 14.54 | $14.55 | 14300 |
| 2021-12-21 | 14.53 | $14.55 | 5400 |
| 2021-12-20 | 14.52 | $14.50 | 1700 |
| 2021-12-17 | 14.52 | $14.33 | 6500 |
| 2021-12-16 | 14.56 | $14.48 | 5949 |
| 2021-12-15 | 14.57 | $14.32 | 9147 |
| 2021-12-14 | 14.61 | $14.43 | 5041 |
| 2021-12-13 | 14.64 | $14.56 | 2800 |
| 2021-12-10 | 14.65 | $14.43 | 6443 |
| 2021-12-09 | 14.68 | $14.65 | 8500 |
| 2021-12-08 | 14.67 | $14.52 | 2800 |
| 2021-12-07 | 14.69 | $14.48 | 8949 |
| 2021-12-06 | 14.71 | $14.45 | 11500 |
| 2021-12-03 | 14.75 | $14.45 | 3500 |
| 2021-12-02 | 14.79 | $14.40 | 5000 |
| 2021-12-01 | 14.84 | $14.59 | 17400 |
| 2021-11-30 | 14.86 | $14.57 | 23735 |
| 2021-11-29 | 14.89 | $14.75 | 20300 |
| 2021-11-26 | 14.89 | $15.10 | 3515 |
| 2021-11-24 | 14.80 | $15.10 | 9542 |
| 2021-11-23 | 14.71 | $14.84 | 6921 |
| 2021-11-22 | 14.65 | $14.87 | 7300 |
| 2021-11-19 | 14.57 | $14.90 | 15500 |
| 2021-11-18 | 14.47 | $14.76 | 6501 |
| 2021-11-17 | 14.39 | $14.72 | 20340 |
| 2021-11-16 | 14.30 | $14.35 | 15536 |
| 2021-11-15 | 14.27 | $14.44 | 8400 |
| 2021-11-12 | 14.21 | $14.04 | 9704 |
| 2021-11-11 | 14.23 | $14.08 | 12237 |
| 2021-11-10 | 14.25 | $14.28 | 21300 |
| 2021-11-09 | 14.22 | $14.25 | 8700 |
| 2021-11-08 | 14.20 | $14.29 | 10000 |
| 2021-11-05 | 14.16 | $14.23 | 18022 |
| 2021-11-04 | 14.13 | $14.40 | 17319 |
| 2021-11-03 | 14.06 | $14.48 | 24000 |
| 2021-11-02 | 13.96 | $14.12 | 12700 |
| 2021-11-01 | 13.91 | $14.06 | 10338 |
| 2021-10-29 | 13.88 | $14.04 | 8420 |
| 2021-10-28 | 13.84 | $14.02 | 19600 |
| 2021-10-27 | 13.79 | $13.75 | 18500 |
| 2021-10-26 | 13.80 | $13.81 | 16700 |
| 2021-10-25 | 13.80 | $13.99 | 18911 |
| 2021-10-22 | 13.75 | $13.78 | 8500 |
| 2021-10-21 | 13.75 | $13.77 | 19117 |
| 2021-10-20 | 13.75 | $13.81 | 22800 |
| 2021-10-19 | 13.73 | $13.80 | 27000 |
| 2021-10-18 | 13.72 | $13.68 | 6400 |
| 2021-10-15 | 13.73 | $13.64 | 12926 |
| 2021-10-14 | 13.75 | $13.71 | 4131 |
| 2021-10-13 | 13.76 | $13.72 | 6500 |
| 2021-10-12 | 13.77 | $13.74 | 4500 |
| 2021-10-11 | 13.78 | $13.77 | 7600 |
| 2021-10-08 | 13.78 | $13.79 | 10611 |
| 2021-10-07 | 13.78 | $13.79 | 28246 |
| 2021-10-06 | 13.78 | $13.79 | 33204 |
| 2021-10-05 | 13.78 | $13.81 | 22000 |
| 2021-10-04 | 13.77 | $13.78 | 4500 |
| 2021-10-01 | 13.77 | $13.82 | 5400 |
| 2021-09-30 | 13.75 | $13.80 | 5821 |
| 2021-09-29 | 13.75 | $13.73 | 4200 |
| 2021-09-28 | 13.75 | $13.80 | 7017 |
| 2021-09-27 | 13.74 | $13.78 | 37223 |
| 2021-09-24 | 13.73 | $13.74 | 10422 |
| 2021-09-23 | 13.73 | $13.89 | 3200 |
| 2021-09-22 | 13.70 | $13.93 | 17900 |
| 2021-09-21 | 13.66 | $13.59 | 11600 |
| 2021-09-20 | 13.68 | $13.60 | 17902 |
| 2021-09-17 | 13.70 | $13.65 | 33700 |
| 2021-09-16 | 13.72 | $13.72 | 5900 |
| 2021-09-15 | 13.73 | $13.70 | 20300 |
| 2021-09-14 | 13.73 | $13.73 | 3201 |
| 2021-09-13 | 13.74 | $13.69 | 9541 |
| 2021-09-10 | 13.75 | $13.63 | 28438 |
| 2021-09-09 | 13.78 | $13.69 | 6300 |
| 2021-09-08 | 13.80 | $13.64 | 8800 |
| 2021-09-07 | 13.84 | $13.70 | 15000 |
| 2021-09-03 | 13.87 | $13.82 | 9400 |
| 2021-09-02 | 13.88 | $13.79 | 7501 |
| 2021-09-01 | 13.89 | $13.60 | 19440 |
| 2021-08-31 | 13.95 | $13.82 | 16001 |
| 2021-08-30 | 13.97 | $13.85 | 4615 |
| 2021-08-27 | 13.98 | $13.79 | 9320 |
| 2021-08-26 | 14.02 | $13.90 | 3814 |
| 2021-08-25 | 14.03 | $13.92 | 8000 |
| 2021-08-24 | 14.04 | $14.17 | 8731 |
| 2021-08-23 | 13.99 | $13.80 | 8600 |
| 2021-08-20 | 14.02 | $13.86 | 8548 |
| 2021-08-19 | 14.04 | $13.98 | 6733 |
| 2021-08-18 | 14.03 | $14.02 | 8500 |
| 2021-08-17 | 14.02 | $14.20 | 7700 |
| 2021-08-16 | 13.96 | $14.22 | 26300 |
| 2021-08-13 | 13.89 | $14.10 | 16400 |
| 2021-08-12 | 13.84 | $13.99 | 23716 |
| 2021-08-11 | 13.80 | $13.97 | 20800 |
| 2021-08-10 | 13.75 | $13.66 | 4000 |
| 2021-08-09 | 13.76 | $13.77 | 1830 |
| 2021-08-06 | 13.75 | $13.61 | 8645 |
| 2021-08-05 | 13.77 | $14.06 | 14600 |
| 2021-08-04 | 13.70 | $13.79 | 3801 |
| 2021-08-03 | 13.68 | $13.73 | 3732 |
| 2021-08-02 | 13.66 | $13.64 | 3600 |
| 2021-07-30 | 13.66 | $13.67 | 7700 |
| 2021-07-29 | 13.65 | $13.77 | 5600 |
| 2021-07-28 | 13.62 | $13.60 | 17930 |
| 2021-07-27 | 13.62 | $13.56 | 9328 |
| 2021-07-26 | 13.63 | $13.74 | 8800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.46
2026-07-24
Close Price
$15.55
Vol: 32680
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.33
Average
15.32
Maximum
20.22
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.46 | $15.55 | 32680 |
| 2026-07-23 | 15.50 | $15.67 | 14555 |
| 2026-07-22 | 15.52 | $15.36 | 21943 |
| 2026-07-21 | 15.66 | $15.58 | 17300 |
| 2026-07-20 | 15.75 | $15.83 | 8022 |
| 2026-07-17 | 15.80 | $15.89 | 4604 |
| 2026-07-16 | 15.84 | $15.79 | 8725 |
| 2026-07-15 | 15.92 | $15.98 | 9700 |
| 2026-07-14 | 15.97 | $16.00 | 14300 |
| 2026-07-13 | 16.03 | $15.82 | 25808 |
| 2026-07-10 | 16.17 | $15.95 | 12507 |
| 2026-07-09 | 16.30 | $16.24 | 12612 |
| 2026-07-08 | 16.36 | $16.03 | 11500 |
| 2026-07-07 | 16.52 | $16.28 | 19211 |
| 2026-07-06 | 16.63 | $16.49 | 9342 |
| 2026-07-02 | 16.69 | $16.33 | 8200 |
| 2026-07-01 | 16.83 | $16.38 | 29623 |
| 2026-06-30 | 16.98 | $16.84 | 8117 |
| 2026-06-29 | 17.02 | $17.00 | 15200 |
| 2026-06-26 | 17.01 | $16.71 | 14495 |
| 2026-06-25 | 17.10 | $16.83 | 10521 |
| 2026-06-24 | 17.16 | $16.89 | 15844 |
| 2026-06-23 | 17.22 | $17.07 | 6532 |
| 2026-06-22 | 17.24 | $17.22 | 15200 |
| 2026-06-18 | 17.20 | $17.35 | 8403 |
| 2026-06-17 | 17.12 | $17.26 | 9643 |
| 2026-06-16 | 17.04 | $17.40 | 11700 |
| 2026-06-15 | 16.91 | $17.37 | 13934 |
| 2026-06-12 | 16.75 | $17.37 | 33013 |
| 2026-06-11 | 16.57 | $16.94 | 28539 |
| 2026-06-10 | 16.48 | $16.26 | 18300 |
| 2026-06-09 | 16.58 | $16.37 | 10827 |
| 2026-06-08 | 16.69 | $16.49 | 8349 |
| 2026-06-05 | 16.77 | $16.60 | 7400 |
| 2026-06-04 | 16.85 | $16.70 | 8910 |
| 2026-06-03 | 16.91 | $16.68 | 7711 |
| 2026-06-02 | 16.99 | $16.94 | 8030 |
| 2026-06-01 | 17.00 | $17.08 | 7100 |
| 2026-05-29 | 16.98 | $17.07 | 31000 |
| 2026-05-28 | 16.96 | $17.48 | 11100 |
| 2026-05-27 | 16.80 | $17.19 | 7247 |
| 2026-05-26 | 16.71 | $16.94 | 18500 |
| 2026-05-22 | 16.67 | $16.94 | 8500 |
| 2026-05-21 | 16.64 | $16.78 | 9800 |
| 2026-05-20 | 16.65 | $16.65 | 18949 |
| 2026-05-19 | 16.71 | $16.66 | 9600 |
| 2026-05-18 | 16.78 | $16.64 | 24947 |
| 2026-05-15 | 16.88 | $16.76 | 16634 |
| 2026-05-14 | 16.97 | $16.99 | 10400 |
| 2026-05-13 | 17.01 | $16.89 | 10200 |
| 2026-05-12 | 17.09 | $16.93 | 7123 |
| 2026-05-11 | 17.18 | $16.68 | 22913 |
| 2026-05-08 | 17.38 | $17.27 | 9131 |
| 2026-05-07 | 17.43 | $17.38 | 11200 |
| 2026-05-06 | 17.46 | $17.49 | 16214 |
| 2026-05-05 | 17.47 | $17.24 | 7210 |
| 2026-05-04 | 17.55 | $17.19 | 15900 |
| 2026-05-01 | 17.68 | $17.28 | 36219 |
| 2026-04-30 | 17.80 | $17.74 | 6300 |
| 2026-04-29 | 17.80 | $17.69 | 11500 |
| 2026-04-28 | 17.82 | $17.69 | 10600 |
| 2026-04-27 | 17.84 | $17.90 | 12336 |
| 2026-04-24 | 17.80 | $17.99 | 13719 |
| 2026-04-23 | 17.72 | $17.82 | 11400 |
| 2026-04-22 | 17.68 | $17.86 | 30541 |
| 2026-04-21 | 17.62 | $17.77 | 6000 |
| 2026-04-20 | 17.58 | $17.96 | 17100 |
| 2026-04-17 | 17.47 | $17.91 | 20200 |
| 2026-04-16 | 17.35 | $17.65 | 13031 |
| 2026-04-15 | 17.29 | $17.74 | 5700 |
| 2026-04-14 | 17.20 | $17.83 | 23525 |
| 2026-04-13 | 17.06 | $17.32 | 13028 |
| 2026-04-10 | 17.07 | $17.48 | 4334 |
| 2026-04-09 | 17.03 | $17.15 | 14832 |
| 2026-04-08 | 17.09 | $17.62 | 13707 |
| 2026-04-07 | 17.02 | $17.33 | 9021 |
| 2026-04-06 | 17.05 | $17.36 | 12616 |
| 2026-04-02 | 17.07 | $17.26 | 13000 |
| 2026-04-01 | 17.15 | $17.40 | 19446 |
| 2026-03-31 | 17.20 | $17.14 | 38404 |
| 2026-03-30 | 17.36 | $16.48 | 14441 |
| 2026-03-27 | 17.77 | $16.98 | 17300 |
| 2026-03-26 | 18.12 | $17.20 | 18728 |
| 2026-03-25 | 18.48 | $18.52 | 13821 |
| 2026-03-24 | 18.51 | $18.40 | 5405 |
| 2026-03-23 | 18.58 | $18.47 | 9900 |
| 2026-03-20 | 18.65 | $18.32 | 6237 |
| 2026-03-19 | 18.78 | $18.64 | 7300 |
| 2026-03-18 | 18.85 | $18.84 | 2746 |
| 2026-03-17 | 18.86 | $19.04 | 8100 |
| 2026-03-16 | 18.81 | $18.88 | 5100 |
| 2026-03-13 | 18.80 | $18.72 | 8900 |
| 2026-03-12 | 18.85 | $18.73 | 14200 |
| 2026-03-11 | 18.90 | $19.20 | 13716 |
| 2026-03-10 | 18.81 | $19.04 | 28349 |
| 2026-03-09 | 18.76 | $18.48 | 18600 |
| 2026-03-06 | 18.87 | $18.89 | 13721 |
| 2026-03-05 | 18.88 | $18.85 | 12100 |
| 2026-03-04 | 18.91 | $18.70 | 6700 |
| 2026-03-03 | 18.98 | $18.97 | 6836 |
| 2026-03-02 | 18.99 | $18.72 | 14323 |
| 2026-02-27 | 19.09 | $18.91 | 17900 |
| 2026-02-26 | 19.14 | $19.05 | 3700 |
| 2026-02-25 | 19.15 | $18.91 | 20700 |
| 2026-02-24 | 19.21 | $18.97 | 7000 |
| 2026-02-23 | 19.27 | $19.16 | 7100 |
| 2026-02-20 | 19.27 | $19.14 | 12410 |
| 2026-02-19 | 19.28 | $19.20 | 12442 |
| 2026-02-18 | 19.27 | $19.21 | 5100 |
| 2026-02-17 | 19.25 | $19.28 | 8400 |
| 2026-02-13 | 19.20 | $19.22 | 4624 |
| 2026-02-12 | 19.16 | $19.12 | 4544 |
| 2026-02-11 | 19.14 | $19.05 | 12933 |
| 2026-02-10 | 19.13 | $18.99 | 11233 |
| 2026-02-09 | 19.14 | $18.98 | 23942 |
| 2026-02-06 | 19.15 | $18.94 | 14400 |
| 2026-02-05 | 19.17 | $18.84 | 8100 |
| 2026-02-04 | 19.22 | $18.95 | 24700 |
| 2026-02-03 | 19.25 | $18.80 | 9609 |
| 2026-02-02 | 19.32 | $18.65 | 8300 |
| 2026-01-30 | 19.46 | $18.86 | 14600 |
| 2026-01-29 | 19.55 | $19.30 | 4900 |
| 2026-01-28 | 19.51 | $19.41 | 11531 |
| 2026-01-27 | 19.43 | $19.50 | 10200 |
| 2026-01-26 | 19.29 | $19.10 | 11742 |
| 2026-01-23 | 19.24 | $19.50 | 14600 |
| 2026-01-22 | 19.05 | $19.24 | 7890 |
| 2026-01-21 | 18.90 | $19.35 | 13800 |
| 2026-01-20 | 18.67 | $19.36 | 31200 |
| 2026-01-16 | 18.38 | $19.24 | 32300 |
| 2026-01-15 | 18.07 | $19.00 | 30708 |
| 2026-01-14 | 17.77 | $18.52 | 22500 |
| 2026-01-13 | 17.56 | $18.28 | 20800 |
| 2026-01-12 | 17.39 | $18.27 | 24400 |
| 2026-01-09 | 17.19 | $18.54 | 22760 |
| 2026-01-08 | 16.86 | $18.06 | 50500 |
| 2026-01-07 | 16.63 | $17.19 | 22700 |
| 2026-01-06 | 16.64 | $17.35 | 31013 |
| 2026-01-05 | 16.62 | $17.13 | 33600 |
| 2026-01-02 | 16.67 | $16.59 | 106234 |
| 2025-12-31 | 16.93 | $15.89 | 243500 |
| 2025-12-30 | 17.48 | $16.25 | 64900 |
| 2025-12-29 | 18.04 | $17.16 | 80600 |
| 2025-12-26 | 18.45 | $18.19 | 46741 |
| 2025-12-24 | 18.63 | $18.45 | 29400 |
| 2025-12-23 | 18.77 | $19.08 | 12400 |
| 2025-12-22 | 18.75 | $18.61 | 8600 |
| 2025-12-19 | 18.88 | $18.59 | 10539 |
| 2025-12-18 | 19.05 | $18.51 | 22539 |
| 2025-12-17 | 19.29 | $18.27 | 28831 |
| 2025-12-16 | 19.66 | $19.55 | 5400 |
| 2025-12-15 | 19.70 | $19.57 | 9441 |
| 2025-12-12 | 19.75 | $19.74 | 7911 |
| 2025-12-11 | 19.76 | $19.84 | 9907 |
| 2025-12-10 | 19.73 | $19.84 | 7910 |
| 2025-12-09 | 19.70 | $19.65 | 9231 |
| 2025-12-08 | 19.72 | $19.53 | 13300 |
| 2025-12-05 | 19.79 | $19.53 | 8739 |
| 2025-12-04 | 19.87 | $19.64 | 9114 |
| 2025-12-03 | 19.94 | $19.62 | 13500 |
| 2025-12-02 | 20.02 | $19.84 | 6200 |
| 2025-12-01 | 20.05 | $19.71 | 23247 |
| 2025-11-28 | 20.12 | $20.15 | 6900 |
| 2025-11-26 | 20.07 | $20.24 | 11825 |
| 2025-11-25 | 19.97 | $20.09 | 8800 |
| 2025-11-24 | 19.90 | $19.97 | 8700 |
| 2025-11-21 | 19.85 | $19.92 | 19349 |
| 2025-11-20 | 19.81 | $19.77 | 3929 |
| 2025-11-19 | 19.80 | $19.77 | 8300 |
| 2025-11-18 | 19.79 | $20.10 | 6700 |
| 2025-11-17 | 19.67 | $19.85 | 28300 |
| 2025-11-14 | 19.60 | $20.00 | 28400 |
| 2025-11-13 | 19.47 | $19.95 | 23000 |
| 2025-11-12 | 19.33 | $19.51 | 3500 |
| 2025-11-11 | 19.29 | $19.34 | 3700 |
| 2025-11-10 | 19.31 | $19.45 | 6500 |
| 2025-11-07 | 19.30 | $19.31 | 3300 |
| 2025-11-06 | 19.33 | $19.45 | 5500 |
| 2025-11-05 | 19.33 | $19.53 | 8400 |
| 2025-11-04 | 19.31 | $19.44 | 7000 |
| 2025-11-03 | 19.31 | $19.54 | 37000 |
| 2025-10-31 | 19.28 | $19.40 | 9200 |
| 2025-10-30 | 19.30 | $19.35 | 14500 |
| 2025-10-29 | 19.34 | $19.31 | 9235 |
| 2025-10-28 | 19.40 | $19.31 | 12900 |
| 2025-10-27 | 19.48 | $19.31 | 16324 |
| 2025-10-24 | 19.58 | $19.49 | 10400 |
| 2025-10-23 | 19.65 | $19.39 | 15900 |
| 2025-10-22 | 19.77 | $19.84 | 6529 |
| 2025-10-21 | 19.77 | $19.75 | 7400 |
| 2025-10-20 | 19.80 | $19.51 | 10846 |
| 2025-10-17 | 19.92 | $19.65 | 52404 |
| 2025-10-16 | 20.02 | $19.88 | 5900 |
| 2025-10-15 | 20.06 | $19.95 | 8800 |
| 2025-10-14 | 20.09 | $20.03 | 15600 |
| 2025-10-13 | 20.11 | $20.06 | 15400 |
| 2025-10-10 | 20.11 | $19.86 | 16628 |
| 2025-10-09 | 20.18 | $20.15 | 8009 |
| 2025-10-08 | 20.17 | $20.17 | 15005 |
| 2025-10-07 | 20.16 | $20.27 | 14600 |
| 2025-10-06 | 20.10 | $20.03 | 11000 |
| 2025-10-03 | 20.10 | $20.22 | 8100 |
| 2025-10-02 | 20.05 | $20.26 | 6419 |
| 2025-10-01 | 19.96 | $20.26 | 12748 |
| 2025-09-30 | 19.86 | $20.15 | 14523 |
| 2025-09-29 | 19.77 | $19.90 | 10049 |
| 2025-09-26 | 19.74 | $19.62 | 9712 |
| 2025-09-25 | 19.79 | $19.88 | 11300 |
| 2025-09-24 | 19.78 | $19.46 | 7537 |
| 2025-09-23 | 19.88 | $19.32 | 18000 |
| 2025-09-22 | 20.06 | $19.53 | 20000 |
| 2025-09-19 | 20.21 | $20.10 | 20013 |
| 2025-09-18 | 20.20 | $20.19 | 8000 |
| 2025-09-17 | 20.17 | $20.31 | 9915 |
| 2025-09-16 | 20.08 | $20.25 | 7325 |
| 2025-09-15 | 19.99 | $20.31 | 16414 |
| 2025-09-12 | 19.86 | $20.22 | 37348 |
| 2025-09-11 | 19.72 | $19.83 | 29000 |
| 2025-09-10 | 19.68 | $19.32 | 7407 |
| 2025-09-09 | 19.79 | $19.34 | 23514 |
| 2025-09-08 | 19.92 | $19.56 | 16015 |
| 2025-09-05 | 20.00 | $19.67 | 7200 |
| 2025-09-04 | 20.06 | $19.55 | 15728 |
| 2025-09-03 | 20.17 | $19.80 | 10506 |
| 2025-09-02 | 20.22 | $20.02 | 13200 |
| 2025-08-29 | 20.20 | $19.94 | 55300 |
| 2025-08-28 | 20.20 | $20.38 | 15200 |
| 2025-08-27 | 20.05 | $20.36 | 15734 |
| 2025-08-26 | 19.87 | $20.27 | 15500 |
| 2025-08-25 | 19.67 | $20.13 | 15300 |
| 2025-08-22 | 19.47 | $20.67 | 63441 |
| 2025-08-21 | 19.06 | $19.20 | 48000 |
| 2025-08-20 | 19.01 | $19.32 | 11400 |
| 2025-08-19 | 18.93 | $19.26 | 8204 |
| 2025-08-18 | 18.84 | $19.08 | 37475 |
| 2025-08-15 | 18.79 | $18.93 | 5929 |
| 2025-08-14 | 18.78 | $18.89 | 6900 |
| 2025-08-13 | 18.79 | $18.81 | 28001 |
| 2025-08-12 | 18.82 | $19.24 | 22300 |
| 2025-08-11 | 18.73 | $18.93 | 9030 |
| 2025-08-08 | 18.72 | $18.73 | 18600 |
| 2025-08-07 | 18.77 | $18.96 | 9242 |
| 2025-08-06 | 18.77 | $18.84 | 15548 |
| 2025-08-05 | 18.80 | $19.02 | 14600 |
| 2025-08-04 | 18.79 | $18.85 | 14045 |
| 2025-08-01 | 18.83 | $19.05 | 12900 |
| 2025-07-31 | 18.82 | $18.93 | 16300 |
| 2025-07-30 | 18.85 | $18.94 | 9400 |
| 2025-07-29 | 18.89 | $18.81 | 17000 |
| 2025-07-28 | 18.98 | $18.93 | 8604 |
| 2025-07-25 | 19.05 | $18.89 | 9205 |
| 2025-07-24 | 19.16 | $18.90 | 12519 |
| 2025-07-23 | 19.28 | $18.98 | 10300 |
| 2025-07-22 | 19.41 | $19.02 | 13300 |
| 2025-07-21 | 19.55 | $19.11 | 25829 |
| 2025-07-18 | 19.69 | $19.45 | 8414 |
| 2025-07-17 | 19.75 | $19.50 | 14700 |
| 2025-07-16 | 19.81 | $19.40 | 9400 |
| 2025-07-15 | 19.90 | $19.58 | 9408 |
| 2025-07-14 | 19.96 | $19.86 | 9100 |
| 2025-07-11 | 19.93 | $19.67 | 24000 |
| 2025-07-10 | 19.95 | $19.38 | 13900 |
| 2025-07-09 | 20.05 | $19.62 | 13746 |
| 2025-07-08 | 20.10 | $19.61 | 10500 |
| 2025-07-07 | 20.15 | $19.72 | 17831 |
| 2025-07-03 | 20.17 | $19.72 | 31241 |
| 2025-07-02 | 20.18 | $20.34 | 13845 |
| 2025-07-01 | 19.99 | $19.94 | 17748 |
| 2025-06-30 | 19.87 | $20.11 | 29902 |
| 2025-06-27 | 19.66 | $19.62 | 18532 |
| 2025-06-26 | 19.55 | $19.70 | 51556 |
| 2025-06-25 | 19.38 | $19.15 | 24500 |
| 2025-06-24 | 19.34 | $19.43 | 21030 |
| 2025-06-23 | 19.20 | $19.27 | 12300 |
| 2025-06-20 | 19.06 | $19.25 | 49800 |
| 2025-06-18 | 18.89 | $18.91 | 16900 |
| 2025-06-17 | 18.78 | $18.91 | 24205 |
| 2025-06-16 | 18.64 | $18.93 | 37500 |
| 2025-06-13 | 18.46 | $18.93 | 50185 |
| 2025-06-12 | 18.23 | $19.08 | 84600 |
| 2025-06-11 | 17.90 | $17.90 | 9200 |
| 2025-06-10 | 17.86 | $17.82 | 13440 |
| 2025-06-09 | 17.84 | $17.81 | 15000 |
| 2025-06-06 | 17.82 | $17.86 | 9600 |
| 2025-06-05 | 17.77 | $17.85 | 18622 |
| 2025-06-04 | 17.72 | $17.61 | 16200 |
| 2025-06-03 | 17.72 | $17.49 | 20225 |
| 2025-06-02 | 17.76 | $17.58 | 40039 |
| 2025-05-30 | 17.78 | $17.61 | 35800 |
| 2025-05-29 | 17.78 | $17.94 | 34700 |
| 2025-05-28 | 17.68 | $18.01 | 21400 |
| 2025-05-27 | 17.53 | $17.85 | 22200 |
| 2025-05-23 | 17.40 | $17.62 | 48200 |
| 2025-05-22 | 17.31 | $17.27 | 9600 |
| 2025-05-21 | 17.31 | $17.26 | 21500 |
| 2025-05-20 | 17.31 | $17.26 | 36742 |
| 2025-05-19 | 17.31 | $17.31 | 10631 |
| 2025-05-16 | 17.29 | $17.25 | 23643 |
| 2025-05-15 | 17.28 | $17.24 | 13538 |
| 2025-05-14 | 17.27 | $17.27 | 31802 |
| 2025-05-13 | 17.25 | $17.28 | 26800 |
| 2025-05-12 | 17.22 | $16.97 | 18700 |
| 2025-05-09 | 17.27 | $17.21 | 14000 |
| 2025-05-08 | 17.26 | $17.15 | 12704 |
| 2025-05-07 | 17.27 | $17.22 | 21200 |
| 2025-05-06 | 17.25 | $17.20 | 24700 |
| 2025-05-05 | 17.23 | $17.18 | 19100 |
| 2025-05-02 | 17.20 | $17.10 | 6345 |
| 2025-05-01 | 17.20 | $17.11 | 25228 |
| 2025-04-30 | 17.19 | $17.05 | 24800 |
| 2025-04-29 | 17.19 | $16.75 | 16000 |
| 2025-04-28 | 17.28 | $17.02 | 13400 |
| 2025-04-25 | 17.30 | $17.20 | 15600 |
| 2025-04-24 | 17.26 | $17.14 | 19706 |
| 2025-04-23 | 17.23 | $17.06 | 11044 |
| 2025-04-22 | 17.21 | $17.17 | 16825 |
| 2025-04-21 | 17.15 | $17.30 | 31808 |
| 2025-04-17 | 17.03 | $17.52 | 13600 |
| 2025-04-16 | 16.81 | $17.30 | 35224 |
| 2025-04-15 | 16.61 | $17.10 | 12520 |
| 2025-04-14 | 16.43 | $16.76 | 16400 |
| 2025-04-11 | 16.31 | $16.15 | 41600 |
| 2025-04-10 | 16.36 | $15.93 | 17900 |
| 2025-04-09 | 16.48 | $15.85 | 33823 |
| 2025-04-08 | 16.66 | $16.18 | 32100 |
| 2025-04-07 | 16.78 | $16.09 | 38700 |
| 2025-04-04 | 16.94 | $16.35 | 33600 |
| 2025-04-03 | 17.05 | $16.75 | 35600 |
| 2025-04-02 | 17.05 | $16.97 | 20100 |
| 2025-04-01 | 16.97 | $16.88 | 58509 |
| 2025-03-31 | 16.91 | $17.63 | 236100 |
| 2025-03-28 | 16.58 | $17.35 | 59100 |
| 2025-03-27 | 16.27 | $17.09 | 50728 |
| 2025-03-26 | 15.97 | $16.59 | 38322 |
| 2025-03-25 | 15.77 | $16.18 | 14919 |
| 2025-03-24 | 15.65 | $16.08 | 18700 |
| 2025-03-21 | 15.54 | $16.04 | 29338 |
| 2025-03-20 | 15.42 | $15.82 | 29740 |
| 2025-03-19 | 15.35 | $15.74 | 19244 |
| 2025-03-18 | 15.30 | $15.60 | 16700 |
| 2025-03-17 | 15.28 | $15.60 | 44722 |
| 2025-03-14 | 15.27 | $15.51 | 19003 |
| 2025-03-13 | 15.29 | $15.43 | 17123 |
| 2025-03-12 | 15.35 | $15.64 | 54200 |
| 2025-03-11 | 15.37 | $15.20 | 32817 |
| 2025-03-10 | 15.53 | $15.32 | 30335 |
| 2025-03-07 | 15.70 | $15.41 | 50500 |
| 2025-03-06 | 15.89 | $15.60 | 45100 |
| 2025-03-05 | 16.06 | $15.80 | 43300 |
| 2025-03-04 | 16.21 | $16.08 | 20728 |
| 2025-03-03 | 16.30 | $16.10 | 29300 |
| 2025-02-28 | 16.42 | $16.10 | 15133 |
| 2025-02-27 | 16.56 | $16.08 | 31100 |
| 2025-02-26 | 16.74 | $16.14 | 56700 |
| 2025-02-25 | 16.95 | $16.22 | 47500 |
| 2025-02-24 | 17.17 | $16.52 | 52500 |
| 2025-02-21 | 17.34 | $16.90 | 33809 |
| 2025-02-20 | 17.43 | $17.63 | 34819 |
| 2025-02-19 | 17.31 | $17.34 | 32600 |
| 2025-02-18 | 17.24 | $17.23 | 30333 |
| 2025-02-14 | 17.19 | $17.36 | 69800 |
| 2025-02-13 | 17.08 | $17.22 | 32014 |
| 2025-02-12 | 16.99 | $17.15 | 18622 |
| 2025-02-11 | 16.91 | $17.18 | 15300 |
| 2025-02-10 | 16.79 | $17.06 | 25500 |
| 2025-02-07 | 16.68 | $16.90 | 15900 |
| 2025-02-06 | 16.61 | $16.98 | 21300 |
| 2025-02-05 | 16.49 | $16.92 | 24002 |
| 2025-02-04 | 16.36 | $16.88 | 21000 |
| 2025-02-03 | 16.22 | $16.85 | 172300 |
| 2025-01-31 | 16.06 | $16.19 | 13600 |
| 2025-01-30 | 16.09 | $16.22 | 9629 |
| 2025-01-29 | 16.11 | $16.15 | 27102 |
| 2025-01-28 | 16.16 | $16.16 | 32012 |
| 2025-01-27 | 16.23 | $15.97 | 26900 |
| 2025-01-24 | 16.38 | $16.25 | 32800 |
| 2025-01-23 | 16.47 | $16.18 | 33300 |
| 2025-01-22 | 16.61 | $16.19 | 96200 |
| 2025-01-21 | 16.78 | $16.52 | 110800 |
| 2025-01-17 | 16.88 | $17.50 | 50810 |
| 2025-01-16 | 16.70 | $17.10 | 35400 |
| 2025-01-15 | 16.60 | $16.42 | 38200 |
| 2025-01-14 | 16.70 | $16.35 | 34200 |
| 2025-01-13 | 16.85 | $16.66 | 28600 |
| 2025-01-10 | 16.93 | $16.61 | 28500 |
| 2025-01-08 | 17.05 | $16.79 | 31624 |
| 2025-01-07 | 17.13 | $17.02 | 19146 |
| 2025-01-06 | 17.16 | $17.04 | 19048 |
| 2025-01-03 | 17.19 | $17.03 | 22243 |
| 2025-01-02 | 17.23 | $17.11 | 34631 |
| 2024-12-31 | 17.25 | $17.09 | 23555 |
| 2024-12-30 | 17.28 | $16.98 | 77500 |
| 2024-12-27 | 17.35 | $17.36 | 73100 |
| 2024-12-26 | 17.31 | $17.17 | 18500 |
| 2024-12-24 | 17.31 | $17.29 | 38800 |
| 2024-12-23 | 17.28 | $17.37 | 103600 |
| 2024-12-20 | 17.22 | $17.21 | 90447 |
| 2024-12-19 | 17.18 | $17.07 | 39425 |
| 2024-12-18 | 17.19 | $17.13 | 12600 |
| 2024-12-17 | 17.17 | $17.12 | 24111 |
| 2024-12-16 | 17.14 | $17.14 | 20825 |
| 2024-12-13 | 17.11 | $17.15 | 20800 |
| 2024-12-12 | 17.06 | $17.12 | 8900 |
| 2024-12-11 | 17.01 | $17.13 | 17610 |
| 2024-12-10 | 16.94 | $17.09 | 30508 |
| 2024-12-09 | 16.87 | $17.04 | 18100 |
| 2024-12-06 | 16.79 | $16.95 | 8100 |
| 2024-12-05 | 16.73 | $16.91 | 18022 |
| 2024-12-04 | 16.67 | $16.89 | 28903 |
| 2024-12-03 | 16.60 | $16.83 | 30323 |
| 2024-12-02 | 16.53 | $16.75 | 18926 |
| 2024-11-29 | 16.48 | $16.70 | 2903 |
| 2024-11-27 | 16.43 | $16.69 | 17100 |
| 2024-11-26 | 16.38 | $16.77 | 17900 |
| 2024-11-25 | 16.29 | $16.48 | 15300 |
| 2024-11-22 | 16.28 | $16.43 | 30349 |
| 2024-11-21 | 16.29 | $16.33 | 37742 |
| 2024-11-20 | 16.33 | $16.29 | 17800 |
| 2024-11-19 | 16.40 | $16.37 | 23115 |
| 2024-11-18 | 16.46 | $16.58 | 27426 |
| 2024-11-15 | 16.48 | $16.81 | 44400 |
| 2024-11-14 | 16.43 | $16.58 | 60900 |
| 2024-11-13 | 16.44 | $16.30 | 22700 |
| 2024-11-12 | 16.55 | $16.35 | 8312 |
| 2024-11-11 | 16.67 | $16.49 | 9900 |
| 2024-11-08 | 16.77 | $16.54 | 11529 |
| 2024-11-07 | 16.88 | $16.65 | 20633 |
| 2024-11-06 | 16.99 | $16.74 | 24106 |
| 2024-11-05 | 17.09 | $16.74 | 12100 |
| 2024-11-04 | 17.21 | $16.90 | 37300 |
| 2024-11-01 | 17.30 | $17.25 | 28909 |
| 2024-10-31 | 17.31 | $17.15 | 17700 |
| 2024-10-30 | 17.34 | $17.34 | 14300 |
| 2024-10-29 | 17.32 | $17.24 | 13114 |
| 2024-10-28 | 17.33 | $17.32 | 9900 |
| 2024-10-25 | 17.30 | $17.33 | 9900 |
| 2024-10-24 | 17.27 | $17.16 | 13200 |
| 2024-10-23 | 17.28 | $17.24 | 5500 |
| 2024-10-22 | 17.27 | $17.21 | 25512 |
| 2024-10-21 | 17.26 | $17.16 | 7000 |
| 2024-10-18 | 17.26 | $17.24 | 9012 |
| 2024-10-17 | 17.23 | $17.18 | 21000 |
| 2024-10-16 | 17.21 | $17.23 | 9900 |
| 2024-10-15 | 17.17 | $17.28 | 14700 |
| 2024-10-14 | 17.11 | $17.08 | 14146 |
| 2024-10-11 | 17.08 | $16.91 | 20314 |
| 2024-10-10 | 17.11 | $17.01 | 5900 |
| 2024-10-09 | 17.10 | $17.00 | 16200 |
| 2024-10-08 | 17.09 | $16.90 | 13500 |
| 2024-10-07 | 17.11 | $17.06 | 43600 |
| 2024-10-04 | 17.08 | $17.00 | 11103 |
| 2024-10-03 | 17.06 | $17.02 | 6245 |
| 2024-10-02 | 17.02 | $16.93 | 9811 |
| 2024-10-01 | 17.00 | $16.92 | 9400 |
| 2024-09-30 | 16.97 | $16.94 | 13317 |
| 2024-09-27 | 16.92 | $16.82 | 3700 |
| 2024-09-26 | 16.90 | $16.80 | 6600 |
| 2024-09-25 | 16.88 | $16.95 | 9143 |
| 2024-09-24 | 16.80 | $16.64 | 12671 |
| 2024-09-23 | 16.79 | $16.55 | 21210 |
| 2024-09-20 | 16.81 | $16.67 | 13600 |
| 2024-09-19 | 16.79 | $16.87 | 10944 |
| 2024-09-18 | 16.70 | $16.76 | 11300 |
| 2024-09-17 | 16.62 | $16.78 | 23046 |
| 2024-09-16 | 16.52 | $16.72 | 17009 |
| 2024-09-13 | 16.40 | $16.53 | 46800 |
| 2024-09-12 | 16.32 | $16.50 | 41100 |
| 2024-09-11 | 16.22 | $16.23 | 16600 |
| 2024-09-10 | 16.19 | $16.26 | 10540 |
| 2024-09-09 | 16.14 | $16.10 | 13427 |
| 2024-09-06 | 16.13 | $16.06 | 46300 |
| 2024-09-05 | 16.13 | $16.28 | 8400 |
| 2024-09-04 | 16.05 | $16.25 | 31533 |
| 2024-09-03 | 15.97 | $16.10 | 33300 |
| 2024-08-30 | 15.92 | $16.10 | 89700 |
| 2024-08-29 | 15.86 | $16.03 | 25840 |
| 2024-08-28 | 15.80 | $15.92 | 15401 |
| 2024-08-27 | 15.77 | $15.72 | 27500 |
| 2024-08-26 | 15.80 | $15.94 | 35000 |
| 2024-08-23 | 15.76 | $16.01 | 45344 |
| 2024-08-22 | 15.70 | $15.97 | 12239 |
| 2024-08-21 | 15.63 | $15.99 | 21600 |
| 2024-08-20 | 15.55 | $15.94 | 35811 |
| 2024-08-19 | 15.47 | $15.81 | 38800 |
| 2024-08-16 | 15.41 | $15.66 | 27700 |
| 2024-08-15 | 15.40 | $15.66 | 22900 |
| 2024-08-14 | 15.38 | $15.57 | 14415 |
| 2024-08-13 | 15.40 | $15.41 | 13937 |
| 2024-08-12 | 15.48 | $15.20 | 25500 |
| 2024-08-09 | 15.64 | $15.38 | 14439 |
| 2024-08-08 | 15.79 | $15.63 | 18100 |
| 2024-08-07 | 15.90 | $15.77 | 11412 |
| 2024-08-06 | 15.98 | $16.07 | 15400 |
| 2024-08-05 | 16.00 | $15.97 | 55500 |
| 2024-08-02 | 16.05 | $15.57 | 13805 |
| 2024-08-01 | 16.24 | $16.26 | 10548 |
| 2024-07-31 | 16.25 | $16.20 | 17828 |
| 2024-07-30 | 16.29 | $16.20 | 7341 |
| 2024-07-29 | 16.34 | $16.24 | 19623 |
| 2024-07-26 | 16.38 | $16.26 | 6449 |
| 2024-07-25 | 16.43 | $16.33 | 11416 |
| 2024-07-24 | 16.47 | $16.40 | 4803 |
| 2024-07-23 | 16.49 | $16.45 | 8948 |
| 2024-07-22 | 16.50 | $16.33 | 16700 |
| 2024-07-19 | 16.55 | $16.38 | 6400 |
| 2024-07-18 | 16.60 | $16.30 | 12348 |
| 2024-07-17 | 16.67 | $16.42 | 5942 |
| 2024-07-16 | 16.73 | $16.43 | 6600 |
| 2024-07-15 | 16.78 | $16.59 | 10025 |
| 2024-07-12 | 16.80 | $16.80 | 6200 |
| 2024-07-11 | 16.75 | $16.69 | 9900 |
| 2024-07-10 | 16.72 | $16.95 | 30700 |
| 2024-07-09 | 16.59 | $16.53 | 9100 |
| 2024-07-08 | 16.57 | $16.50 | 11445 |
| 2024-07-05 | 16.55 | $16.49 | 19900 |
| 2024-07-03 | 16.52 | $16.35 | 3300 |
| 2024-07-02 | 16.53 | $16.35 | 6800 |
| 2024-07-01 | 16.54 | $16.55 | 13510 |
| 2024-06-28 | 16.48 | $16.52 | 12102 |
| 2024-06-27 | 16.41 | $16.50 | 6133 |
| 2024-06-26 | 16.34 | $16.32 | 9312 |
| 2024-06-25 | 16.29 | $16.03 | 8100 |
| 2024-06-24 | 16.33 | $16.20 | 5800 |
| 2024-06-21 | 16.32 | $16.42 | 13412 |
| 2024-06-20 | 16.23 | $16.46 | 6600 |
| 2024-06-18 | 16.11 | $16.26 | 20300 |
| 2024-06-17 | 16.02 | $16.07 | 20012 |
| 2024-06-14 | 15.97 | $16.29 | 47800 |
| 2024-06-13 | 15.84 | $16.37 | 33147 |
| 2024-06-12 | 15.65 | $15.74 | 5100 |
| 2024-06-11 | 15.62 | $15.71 | 3600 |
| 2024-06-10 | 15.59 | $15.67 | 6700 |
| 2024-06-07 | 15.57 | $15.67 | 28138 |
| 2024-06-06 | 15.54 | $15.39 | 6700 |
| 2024-06-05 | 15.60 | $15.48 | 18800 |
| 2024-06-04 | 15.64 | $15.40 | 20224 |
| 2024-06-03 | 15.71 | $15.31 | 24125 |
| 2024-05-31 | 15.83 | $15.33 | 30141 |
| 2024-05-30 | 15.97 | $15.90 | 30139 |
| 2024-05-29 | 15.96 | $15.97 | 14702 |
| 2024-05-28 | 15.92 | $15.97 | 14217 |
| 2024-05-24 | 15.86 | $16.02 | 8813 |
| 2024-05-23 | 15.78 | $16.09 | 12963 |
| 2024-05-22 | 15.65 | $15.98 | 7225 |
| 2024-05-21 | 15.54 | $15.75 | 19316 |
| 2024-05-20 | 15.47 | $15.60 | 5200 |
| 2024-05-17 | 15.43 | $15.55 | 15300 |
| 2024-05-16 | 15.40 | $15.45 | 17600 |
| 2024-05-15 | 15.40 | $15.52 | 38500 |
| 2024-05-14 | 15.37 | $15.40 | 32213 |
| 2024-05-13 | 15.38 | $15.38 | 7049 |
| 2024-05-10 | 15.41 | $15.38 | 11800 |
| 2024-05-09 | 15.43 | $15.33 | 19900 |
| 2024-05-08 | 15.48 | $15.47 | 5538 |
| 2024-05-07 | 15.50 | $15.55 | 11531 |
| 2024-05-06 | 15.49 | $15.47 | 40300 |
| 2024-05-03 | 15.52 | $15.66 | 7800 |
| 2024-05-02 | 15.48 | $15.58 | 28000 |
| 2024-05-01 | 15.47 | $15.40 | 101700 |
| 2024-04-30 | 15.51 | $15.80 | 8715 |
| 2024-04-29 | 15.44 | $15.70 | 17800 |
| 2024-04-26 | 15.38 | $15.65 | 27500 |
| 2024-04-25 | 15.34 | $15.41 | 9504 |
| 2024-04-24 | 15.35 | $15.50 | 13000 |
| 2024-04-23 | 15.35 | $15.43 | 17114 |
| 2024-04-22 | 15.38 | $15.42 | 15600 |
| 2024-04-19 | 15.41 | $15.44 | 7600 |
| 2024-04-18 | 15.45 | $15.46 | 10521 |
| 2024-04-17 | 15.49 | $15.47 | 9419 |
| 2024-04-16 | 15.54 | $15.55 | 12201 |
| 2024-04-15 | 15.58 | $15.50 | 23933 |
| 2024-04-12 | 15.65 | $15.66 | 9400 |
| 2024-04-11 | 15.69 | $15.65 | 20312 |
| 2024-04-10 | 15.73 | $15.53 | 20038 |
| 2024-04-09 | 15.83 | $15.56 | 10600 |
| 2024-04-08 | 15.94 | $15.71 | 12811 |
| 2024-04-05 | 16.02 | $15.83 | 19200 |
| 2024-04-04 | 16.09 | $15.90 | 12600 |
| 2024-04-03 | 16.15 | $16.05 | 9715 |
| 2024-04-02 | 16.17 | $16.04 | 11225 |
| 2024-04-01 | 16.20 | $16.07 | 18606 |
| 2024-03-28 | 16.22 | $16.12 | 27030 |
| 2024-03-27 | 16.23 | $16.25 | 30200 |
| 2024-03-26 | 16.19 | $16.01 | 13500 |
| 2024-03-25 | 16.23 | $15.99 | 12322 |
| 2024-03-22 | 16.27 | $16.06 | 27244 |
| 2024-03-21 | 16.30 | $16.26 | 14017 |
| 2024-03-20 | 16.27 | $16.25 | 14440 |
| 2024-03-19 | 16.24 | $16.17 | 17901 |
| 2024-03-18 | 16.21 | $16.20 | 18200 |
| 2024-03-15 | 16.17 | $16.18 | 55500 |
| 2024-03-14 | 16.12 | $16.15 | 24900 |
| 2024-03-13 | 16.07 | $16.08 | 12941 |
| 2024-03-12 | 16.02 | $16.12 | 13200 |
| 2024-03-11 | 15.95 | $16.12 | 29922 |
| 2024-03-08 | 15.86 | $16.03 | 25349 |
| 2024-03-07 | 15.77 | $15.95 | 30436 |
| 2024-03-06 | 15.69 | $15.98 | 44312 |
| 2024-03-05 | 15.58 | $15.83 | 29100 |
| 2024-03-04 | 15.50 | $15.68 | 62400 |
| 2024-03-01 | 15.44 | $15.56 | 30908 |
| 2024-02-29 | 15.41 | $15.30 | 20100 |
| 2024-02-28 | 15.45 | $15.35 | 37600 |
| 2024-02-27 | 15.49 | $15.67 | 29407 |
| 2024-02-26 | 15.43 | $15.71 | 53204 |
| 2024-02-23 | 15.35 | $15.57 | 29014 |
| 2024-02-22 | 15.30 | $15.45 | 18734 |
| 2024-02-21 | 15.27 | $15.35 | 11000 |
| 2024-02-20 | 15.27 | $15.16 | 12707 |
| 2024-02-16 | 15.33 | $15.28 | 9000 |
| 2024-02-15 | 15.36 | $15.47 | 14400 |
| 2024-02-14 | 15.34 | $15.36 | 13102 |
| 2024-02-13 | 15.36 | $15.30 | 13749 |
| 2024-02-12 | 15.40 | $15.16 | 22700 |
| 2024-02-09 | 15.49 | $15.49 | 14929 |
| 2024-02-08 | 15.49 | $15.37 | 20901 |
| 2024-02-07 | 15.54 | $15.67 | 17439 |
| 2024-02-06 | 15.49 | $15.62 | 24600 |
| 2024-02-05 | 15.46 | $15.38 | 19100 |
| 2024-02-02 | 15.49 | $15.39 | 12800 |
| 2024-02-01 | 15.52 | $15.33 | 9600 |
| 2024-01-31 | 15.58 | $15.21 | 15800 |
| 2024-01-30 | 15.68 | $15.25 | 25744 |
| 2024-01-29 | 15.80 | $15.54 | 30713 |
| 2024-01-26 | 15.84 | $15.61 | 11900 |
| 2024-01-25 | 15.87 | $15.76 | 17600 |
| 2024-01-24 | 15.85 | $15.93 | 73436 |
| 2024-01-23 | 15.76 | $15.79 | 45400 |
| 2024-01-22 | 15.70 | $15.68 | 30412 |
| 2024-01-19 | 15.65 | $15.77 | 49605 |
| 2024-01-18 | 15.56 | $15.73 | 24900 |
| 2024-01-17 | 15.46 | $15.58 | 52400 |
| 2024-01-16 | 15.38 | $15.38 | 21400 |
| 2024-01-12 | 15.34 | $15.35 | 8500 |
| 2024-01-11 | 15.30 | $15.19 | 18249 |
| 2024-01-10 | 15.30 | $15.09 | 16123 |
| 2024-01-09 | 15.33 | $15.06 | 11225 |
| 2024-01-08 | 15.36 | $15.15 | 19500 |
| 2024-01-05 | 15.37 | $15.36 | 5134 |
| 2024-01-04 | 15.31 | $15.18 | 18343 |
| 2024-01-03 | 15.29 | $15.11 | 48000 |
| 2024-01-02 | 15.28 | $15.21 | 18646 |
| 2023-12-29 | 15.24 | $15.60 | 54137 |
| 2023-12-28 | 15.05 | $15.18 | 23600 |
| 2023-12-27 | 14.95 | $15.27 | 28000 |
| 2023-12-26 | 14.80 | $15.03 | 35907 |
| 2023-12-22 | 14.69 | $14.72 | 13300 |
| 2023-12-21 | 14.64 | $14.68 | 3500 |
| 2023-12-20 | 14.60 | $14.68 | 29100 |
| 2023-12-19 | 14.54 | $14.48 | 14400 |
| 2023-12-18 | 14.54 | $14.44 | 27400 |
| 2023-12-15 | 14.54 | $14.24 | 32600 |
| 2023-12-14 | 14.60 | $14.08 | 57700 |
| 2023-12-13 | 14.72 | $14.20 | 57200 |
| 2023-12-12 | 14.83 | $14.54 | 26600 |
| 2023-12-11 | 14.84 | $14.90 | 13900 |
| 2023-12-08 | 14.74 | $14.70 | 13900 |
| 2023-12-07 | 14.67 | $14.71 | 12400 |
| 2023-12-06 | 14.59 | $14.59 | 8720 |
| 2023-12-05 | 14.51 | $14.47 | 13400 |
| 2023-12-04 | 14.45 | $14.33 | 14811 |
| 2023-12-01 | 14.42 | $14.47 | 22800 |
| 2023-11-30 | 14.33 | $14.73 | 15103 |
| 2023-11-29 | 14.14 | $14.40 | 25200 |
| 2023-11-28 | 14.00 | $14.18 | 28325 |
| 2023-11-27 | 13.90 | $13.96 | 23100 |
| 2023-11-24 | 13.84 | $13.93 | 4600 |
| 2023-11-22 | 13.78 | $13.92 | 9501 |
| 2023-11-21 | 13.71 | $13.91 | 22500 |
| 2023-11-20 | 13.63 | $14.01 | 48213 |
| 2023-11-17 | 13.49 | $13.89 | 53109 |
| 2023-11-16 | 13.36 | $13.74 | 15824 |
| 2023-11-15 | 13.26 | $13.70 | 41200 |
| 2023-11-14 | 13.14 | $13.27 | 9311 |
| 2023-11-13 | 13.14 | $13.15 | 18400 |
| 2023-11-10 | 13.17 | $13.09 | 3417 |
| 2023-11-09 | 13.24 | $13.16 | 11100 |
| 2023-11-08 | 13.30 | $13.19 | 20400 |
| 2023-11-07 | 13.37 | $13.05 | 26302 |
| 2023-11-06 | 13.49 | $12.92 | 34714 |
| 2023-11-03 | 13.69 | $13.16 | 28800 |
| 2023-11-02 | 13.85 | $13.56 | 145159 |
| 2023-11-01 | 13.92 | $14.11 | 28008 |
| 2023-10-31 | 13.83 | $14.10 | 37100 |
| 2023-10-30 | 13.72 | $13.84 | 10844 |
| 2023-10-27 | 13.67 | $13.67 | 16730 |
| 2023-10-26 | 13.66 | $13.53 | 17500 |
| 2023-10-25 | 13.69 | $13.58 | 9000 |
| 2023-10-24 | 13.72 | $13.70 | 14200 |
| 2023-10-23 | 13.70 | $13.58 | 22100 |
| 2023-10-20 | 13.73 | $13.73 | 42400 |
| 2023-10-19 | 13.71 | $13.96 | 15610 |
| 2023-10-18 | 13.60 | $13.75 | 19700 |
| 2023-10-17 | 13.55 | $13.79 | 22715 |
| 2023-10-16 | 13.47 | $13.79 | 21543 |
| 2023-10-13 | 13.37 | $13.44 | 29902 |
| 2023-10-12 | 13.36 | $13.40 | 15221 |
| 2023-10-11 | 13.36 | $13.55 | 20912 |
| 2023-10-10 | 13.32 | $13.33 | 19900 |
| 2023-10-09 | 13.33 | $13.28 | 12700 |
| 2023-10-06 | 13.37 | $13.37 | 14800 |
| 2023-10-05 | 13.39 | $13.36 | 11243 |
| 2023-10-04 | 13.42 | $13.44 | 11114 |
| 2023-10-03 | 13.43 | $13.39 | 18940 |
| 2023-10-02 | 13.46 | $13.56 | 17800 |
| 2023-09-29 | 13.45 | $13.43 | 12600 |
| 2023-09-28 | 13.47 | $13.43 | 17000 |
| 2023-09-27 | 13.50 | $13.36 | 57614 |
| 2023-09-26 | 13.56 | $13.64 | 16132 |
| 2023-09-25 | 13.54 | $13.55 | 31310 |
| 2023-09-22 | 13.54 | $13.60 | 31047 |
| 2023-09-21 | 13.54 | $13.57 | 42738 |
| 2023-09-20 | 13.54 | $13.68 | 16810 |
| 2023-09-19 | 13.50 | $13.58 | 31537 |
| 2023-09-18 | 13.49 | $13.51 | 33627 |
| 2023-09-15 | 13.50 | $13.32 | 20437 |
| 2023-09-14 | 13.58 | $13.45 | 8546 |
| 2023-09-13 | 13.63 | $13.48 | 13027 |
| 2023-09-12 | 13.68 | $13.59 | 55622 |
| 2023-09-11 | 13.70 | $13.83 | 80324 |
| 2023-09-08 | 13.66 | $13.61 | 39823 |
| 2023-09-07 | 13.68 | $13.78 | 13000 |
| 2023-09-06 | 13.64 | $13.58 | 31000 |
| 2023-09-05 | 13.66 | $13.59 | 19600 |
| 2023-09-01 | 13.68 | $13.52 | 10400 |
| 2023-08-31 | 13.72 | $13.62 | 9800 |
| 2023-08-30 | 13.74 | $13.69 | 11800 |
| 2023-08-29 | 13.74 | $13.56 | 13300 |
| 2023-08-28 | 13.79 | $13.64 | 8700 |
| 2023-08-25 | 13.81 | $13.57 | 11949 |
| 2023-08-24 | 13.86 | $13.95 | 18712 |
| 2023-08-23 | 13.79 | $13.80 | 13100 |
| 2023-08-22 | 13.76 | $13.75 | 9126 |
| 2023-08-21 | 13.73 | $13.64 | 9200 |
| 2023-08-18 | 13.73 | $13.81 | 25300 |
| 2023-08-17 | 13.67 | $13.84 | 139300 |
| 2023-08-16 | 13.58 | $13.34 | 11500 |
| 2023-08-15 | 13.64 | $13.55 | 6523 |
| 2023-08-14 | 13.63 | $13.60 | 18547 |
| 2023-08-11 | 13.61 | $13.71 | 11132 |
| 2023-08-10 | 13.54 | $13.91 | 74731 |
| 2023-08-09 | 13.40 | $13.74 | 91049 |
| 2023-08-08 | 13.27 | $13.19 | 8600 |
| 2023-08-07 | 13.29 | $13.25 | 8743 |
| 2023-08-04 | 13.29 | $13.23 | 8144 |
| 2023-08-03 | 13.30 | $13.22 | 5100 |
| 2023-08-02 | 13.31 | $13.39 | 10944 |
| 2023-08-01 | 13.28 | $13.21 | 30345 |
| 2023-07-31 | 13.28 | $13.32 | 16600 |
| 2023-07-28 | 13.26 | $13.28 | 19238 |
| 2023-07-27 | 13.24 | $13.21 | 18900 |
| 2023-07-26 | 13.23 | $13.24 | 22400 |
| 2023-07-25 | 13.21 | $13.24 | 9020 |
| 2023-07-24 | 13.19 | $13.23 | 17536 |
| 2023-07-21 | 13.17 | $13.15 | 1500 |
| 2023-07-20 | 13.16 | $13.15 | 6700 |
| 2023-07-19 | 13.15 | $13.13 | 24527 |
| 2023-07-18 | 13.15 | $13.22 | 5300 |
| 2023-07-17 | 13.11 | $13.18 | 6600 |
| 2023-07-14 | 13.08 | $13.20 | 7000 |
| 2023-07-13 | 13.03 | $13.05 | 6200 |
| 2023-07-12 | 13.02 | $13.09 | 6000 |
| 2023-07-11 | 12.99 | $13.04 | 13300 |
| 2023-07-10 | 12.97 | $12.81 | 11600 |
| 2023-07-07 | 13.02 | $12.88 | 6600 |
| 2023-07-06 | 13.06 | $12.92 | 2000 |
| 2023-07-05 | 13.09 | $13.00 | 3946 |
| 2023-07-03 | 13.10 | $12.91 | 22849 |
| 2023-06-30 | 13.14 | $12.91 | 4112 |
| 2023-06-29 | 13.18 | $12.92 | 17016 |
| 2023-06-28 | 13.23 | $12.97 | 28626 |
| 2023-06-27 | 13.27 | $13.14 | 14000 |
| 2023-06-26 | 13.27 | $13.11 | 12400 |
| 2023-06-23 | 13.26 | $13.03 | 6345 |
| 2023-06-22 | 13.28 | $13.04 | 4400 |
| 2023-06-21 | 13.29 | $12.91 | 14536 |
| 2023-06-20 | 13.34 | $13.13 | 10912 |
| 2023-06-16 | 13.32 | $13.29 | 4436 |
| 2023-06-15 | 13.25 | $13.35 | 12103 |
| 2023-06-14 | 13.14 | $13.30 | 10205 |
| 2023-06-13 | 13.01 | $13.15 | 11728 |
| 2023-06-12 | 12.89 | $13.16 | 44300 |
| 2023-06-09 | 12.75 | $12.84 | 31100 |
| 2023-06-08 | 12.67 | $12.97 | 10400 |
| 2023-06-07 | 12.53 | $12.76 | 21643 |
| 2023-06-06 | 12.43 | $12.40 | 8700 |
| 2023-06-05 | 12.41 | $12.24 | 17013 |
| 2023-06-02 | 12.44 | $12.42 | 14105 |
| 2023-06-01 | 12.42 | $12.23 | 9200 |
| 2023-05-31 | 12.45 | $12.35 | 3708 |
| 2023-05-30 | 12.45 | $12.29 | 11929 |
| 2023-05-26 | 12.47 | $12.61 | 8017 |
| 2023-05-25 | 12.39 | $12.36 | 14900 |
| 2023-05-24 | 12.37 | $12.94 | 7800 |
| 2023-05-23 | 12.16 | $12.95 | 14748 |
| 2023-05-22 | 11.90 | $12.61 | 17400 |
| 2023-05-19 | 11.69 | $12.36 | 14506 |
| 2023-05-18 | 11.52 | $12.07 | 25500 |
| 2023-05-17 | 11.42 | $11.72 | 27800 |
| 2023-05-16 | 11.40 | $11.56 | 29933 |
| 2023-05-15 | 11.45 | $11.58 | 30404 |
| 2023-05-12 | 11.50 | $11.49 | 37800 |
| 2023-05-11 | 11.60 | $11.28 | 175940 |
| 2023-05-10 | 11.79 | $11.80 | 17914 |
| 2023-05-09 | 11.87 | $11.79 | 25000 |
| 2023-05-08 | 11.97 | $11.73 | 15235 |
| 2023-05-05 | 12.12 | $11.77 | 20600 |
| 2023-05-04 | 12.29 | $11.86 | 74714 |
| 2023-05-03 | 12.47 | $12.25 | 11200 |
| 2023-05-02 | 12.58 | $12.25 | 16400 |
| 2023-05-01 | 12.71 | $12.65 | 39400 |
| 2023-04-28 | 12.74 | $12.74 | 12926 |
| 2023-04-27 | 12.75 | $12.66 | 12743 |
| 2023-04-26 | 12.79 | $12.70 | 7406 |
| 2023-04-25 | 12.83 | $12.74 | 15324 |
| 2023-04-24 | 12.86 | $12.81 | 6100 |
| 2023-04-21 | 12.88 | $12.79 | 4839 |
| 2023-04-20 | 12.90 | $12.85 | 13800 |
| 2023-04-19 | 12.92 | $12.94 | 13440 |
| 2023-04-18 | 12.91 | $12.94 | 19100 |
| 2023-04-17 | 12.90 | $12.92 | 6633 |
| 2023-04-14 | 12.89 | $12.98 | 6806 |
| 2023-04-13 | 12.86 | $13.06 | 13038 |
| 2023-04-12 | 12.81 | $12.85 | 8900 |
| 2023-04-11 | 12.80 | $12.84 | 23100 |
| 2023-04-10 | 12.80 | $12.84 | 10416 |
| 2023-04-06 | 12.80 | $12.90 | 5537 |
| 2023-04-05 | 12.78 | $12.78 | 2100 |
| 2023-04-04 | 12.80 | $12.84 | 9514 |
| 2023-04-03 | 12.80 | $12.97 | 19900 |
| 2023-03-31 | 12.76 | $12.82 | 14446 |
| 2023-03-30 | 12.77 | $12.86 | 7500 |
| 2023-03-29 | 12.76 | $12.84 | 13345 |
| 2023-03-28 | 12.76 | $12.78 | 4100 |
| 2023-03-27 | 12.78 | $12.86 | 12206 |
| 2023-03-24 | 12.79 | $12.77 | 5641 |
| 2023-03-23 | 12.82 | $12.85 | 8600 |
| 2023-03-22 | 12.84 | $12.87 | 2811 |
| 2023-03-21 | 12.85 | $12.90 | 6300 |
| 2023-03-20 | 12.87 | $12.93 | 7501 |
| 2023-03-17 | 12.88 | $12.97 | 3400 |
| 2023-03-16 | 12.88 | $13.04 | 4601 |
| 2023-03-15 | 12.85 | $12.85 | 4621 |
| 2023-03-14 | 12.89 | $13.02 | 9200 |
| 2023-03-13 | 12.88 | $12.99 | 18800 |
| 2023-03-10 | 12.88 | $13.08 | 123400 |
| 2023-03-09 | 12.86 | $12.76 | 4520 |
| 2023-03-08 | 12.94 | $12.86 | 2705 |
| 2023-03-07 | 13.00 | $12.92 | 20505 |
| 2023-03-06 | 13.05 | $13.03 | 2801 |
| 2023-03-03 | 13.09 | $13.03 | 3800 |
| 2023-03-02 | 13.13 | $13.12 | 10913 |
| 2023-03-01 | 13.16 | $12.84 | 11929 |
| 2023-02-28 | 13.28 | $13.07 | 8400 |
| 2023-02-27 | 13.36 | $13.28 | 3400 |
| 2023-02-24 | 13.38 | $12.95 | 16901 |
| 2023-02-23 | 13.51 | $13.24 | 5626 |
| 2023-02-22 | 13.58 | $13.39 | 6119 |
| 2023-02-21 | 13.61 | $13.35 | 15400 |
| 2023-02-17 | 13.66 | $13.53 | 46500 |
| 2023-02-16 | 13.66 | $13.49 | 6516 |
| 2023-02-15 | 13.66 | $13.59 | 7200 |
| 2023-02-14 | 13.63 | $13.50 | 29500 |
| 2023-02-13 | 13.62 | $13.47 | 9900 |
| 2023-02-10 | 13.61 | $13.56 | 7508 |
| 2023-02-09 | 13.56 | $13.52 | 13835 |
| 2023-02-08 | 13.52 | $13.42 | 28233 |
| 2023-02-07 | 13.49 | $13.45 | 54100 |
| 2023-02-06 | 13.43 | $13.71 | 66913 |
| 2023-02-03 | 13.28 | $13.35 | 76000 |
| 2023-02-02 | 13.21 | $13.13 | 5036 |
| 2023-02-01 | 13.18 | $13.06 | 9741 |
| 2023-01-31 | 13.17 | $13.10 | 6000 |
| 2023-01-30 | 13.14 | $13.05 | 7039 |
| 2023-01-27 | 13.11 | $13.14 | 4500 |
| 2023-01-26 | 13.05 | $13.11 | 7942 |
| 2023-01-25 | 12.97 | $13.08 | 6028 |
| 2023-01-24 | 12.89 | $13.15 | 14600 |
| 2023-01-23 | 12.76 | $13.09 | 16812 |
| 2023-01-20 | 12.62 | $12.98 | 34800 |
| 2023-01-19 | 12.48 | $12.66 | 7200 |
| 2023-01-18 | 12.42 | $12.58 | 13300 |
| 2023-01-17 | 12.36 | $12.34 | 4500 |
| 2023-01-13 | 12.37 | $12.33 | 7616 |
| 2023-01-12 | 12.38 | $12.32 | 7000 |
| 2023-01-11 | 12.39 | $12.36 | 6700 |
| 2023-01-10 | 12.40 | $12.32 | 17149 |
| 2023-01-09 | 12.42 | $12.44 | 6700 |
| 2023-01-06 | 12.41 | $12.40 | 20817 |
| 2023-01-05 | 12.40 | $12.50 | 3200 |
| 2023-01-04 | 12.36 | $12.37 | 5509 |
| 2023-01-03 | 12.36 | $12.34 | 8334 |
| 2022-12-30 | 12.36 | $12.32 | 18400 |
| 2022-12-29 | 12.36 | $12.45 | 6900 |
| 2022-12-28 | 12.33 | $12.48 | 11400 |
| 2022-12-27 | 12.28 | $12.44 | 5541 |
| 2022-12-23 | 12.23 | $12.38 | 10023 |
| 2022-12-22 | 12.19 | $12.39 | 19138 |
| 2022-12-21 | 12.14 | $12.24 | 3417 |
| 2022-12-20 | 12.12 | $11.97 | 7900 |
| 2022-12-19 | 12.19 | $12.08 | 12348 |
| 2022-12-16 | 12.24 | $12.05 | 11000 |
| 2022-12-15 | 12.31 | $12.14 | 16502 |
| 2022-12-14 | 12.36 | $12.19 | 7200 |
| 2022-12-13 | 12.41 | $12.26 | 24430 |
| 2022-12-12 | 12.45 | $12.25 | 8623 |
| 2022-12-09 | 12.50 | $12.35 | 7043 |
| 2022-12-08 | 12.52 | $12.32 | 13300 |
| 2022-12-07 | 12.56 | $12.15 | 22922 |
| 2022-12-06 | 12.65 | $12.16 | 7539 |
| 2022-12-05 | 12.76 | $12.27 | 20400 |
| 2022-12-02 | 12.86 | $12.72 | 11944 |
| 2022-12-01 | 12.82 | $12.68 | 7700 |
| 2022-11-30 | 12.79 | $12.75 | 9904 |
| 2022-11-29 | 12.72 | $12.97 | 7845 |
| 2022-11-28 | 12.56 | $12.71 | 15800 |
| 2022-11-25 | 12.45 | $12.67 | 3000 |
| 2022-11-23 | 12.32 | $12.71 | 4024 |
| 2022-11-22 | 12.14 | $12.77 | 19700 |
| 2022-11-21 | 11.91 | $12.26 | 30200 |
| 2022-11-18 | 11.78 | $11.88 | 23000 |
| 2022-11-17 | 11.75 | $11.76 | 11200 |
| 2022-11-16 | 11.75 | $11.85 | 20200 |
| 2022-11-15 | 11.72 | $11.77 | 11522 |
| 2022-11-14 | 11.71 | $11.72 | 20200 |
| 2022-11-11 | 11.71 | $11.78 | 22500 |
| 2022-11-10 | 11.70 | $11.68 | 9824 |
| 2022-11-09 | 11.72 | $11.53 | 7100 |
| 2022-11-08 | 11.79 | $11.59 | 21200 |
| 2022-11-07 | 11.86 | $11.75 | 9700 |
| 2022-11-04 | 11.89 | $11.85 | 13218 |
| 2022-11-03 | 11.89 | $11.80 | 8848 |
| 2022-11-02 | 11.92 | $11.79 | 7700 |
| 2022-11-01 | 11.95 | $11.93 | 9300 |
| 2022-10-31 | 11.94 | $11.84 | 32700 |
| 2022-10-28 | 11.96 | $12.06 | 15843 |
| 2022-10-27 | 11.91 | $11.77 | 9628 |
| 2022-10-26 | 11.94 | $11.83 | 4912 |
| 2022-10-25 | 11.97 | $11.90 | 5700 |
| 2022-10-24 | 11.97 | $11.82 | 11900 |
| 2022-10-21 | 12.00 | $12.05 | 6000 |
| 2022-10-20 | 11.97 | $11.98 | 14900 |
| 2022-10-19 | 11.95 | $12.18 | 6903 |
| 2022-10-18 | 11.86 | $12.28 | 10000 |
| 2022-10-17 | 11.71 | $12.35 | 11500 |
| 2022-10-14 | 11.52 | $12.04 | 9900 |
| 2022-10-13 | 11.39 | $11.71 | 16439 |
| 2022-10-12 | 11.33 | $11.40 | 6500 |
| 2022-10-11 | 11.37 | $11.50 | 30100 |
| 2022-10-10 | 11.39 | $11.40 | 18200 |
| 2022-10-07 | 11.44 | $11.60 | 7709 |
| 2022-10-06 | 11.45 | $11.62 | 4626 |
| 2022-10-05 | 11.47 | $11.66 | 9800 |
| 2022-10-04 | 11.47 | $11.95 | 24922 |
| 2022-10-03 | 11.39 | $11.47 | 2803 |
| 2022-09-30 | 11.46 | $11.33 | 2600 |
| 2022-09-29 | 11.59 | $11.16 | 111300 |
| 2022-09-28 | 11.80 | $11.83 | 20100 |
| 2022-09-27 | 11.85 | $11.77 | 12600 |
| 2022-09-26 | 11.94 | $11.75 | 840 |
| 2022-09-23 | 12.06 | $11.66 | 6326 |
| 2022-09-22 | 12.24 | $12.06 | 4200 |
| 2022-09-21 | 12.33 | $12.19 | 6000 |
| 2022-09-20 | 12.40 | $12.40 | 4900 |
| 2022-09-19 | 12.43 | $12.28 | 1000 |
| 2022-09-16 | 12.49 | $12.43 | 1300 |
| 2022-09-15 | 12.53 | $12.41 | 2037 |
| 2022-09-14 | 12.58 | $12.51 | 3900 |
| 2022-09-13 | 12.61 | $12.42 | 15400 |
| 2022-09-12 | 12.68 | $12.85 | 27700 |
| 2022-09-09 | 12.62 | $12.82 | 16900 |
| 2022-09-08 | 12.56 | $12.67 | 2321 |
| 2022-09-07 | 12.53 | $12.56 | 10800 |
| 2022-09-06 | 12.54 | $12.31 | 3400 |
| 2022-09-02 | 12.63 | $12.45 | 7200 |
| 2022-09-01 | 12.69 | $12.57 | 1310 |
| 2022-08-31 | 12.73 | $12.53 | 4835 |
| 2022-08-30 | 12.78 | $12.72 | 4028 |
| 2022-08-29 | 12.79 | $12.61 | 5700 |
| 2022-08-26 | 12.83 | $12.63 | 5000 |
| 2022-08-25 | 12.88 | $12.77 | 10216 |
| 2022-08-24 | 12.89 | $12.80 | 6040 |
| 2022-08-23 | 12.89 | $12.80 | 5128 |
| 2022-08-22 | 12.89 | $12.83 | 8300 |
| 2022-08-19 | 12.87 | $12.74 | 3206 |
| 2022-08-18 | 12.88 | $12.94 | 8500 |
| 2022-08-17 | 12.82 | $12.72 | 9100 |
| 2022-08-16 | 12.82 | $12.81 | 7900 |
| 2022-08-15 | 12.78 | $12.89 | 7105 |
| 2022-08-12 | 12.72 | $12.79 | 15147 |
| 2022-08-11 | 12.66 | $12.63 | 3438 |
| 2022-08-10 | 12.64 | $12.66 | 6300 |
| 2022-08-09 | 12.61 | $12.69 | 9617 |
| 2022-08-08 | 12.56 | $12.64 | 7700 |
| 2022-08-05 | 12.52 | $12.54 | 15200 |
| 2022-08-04 | 12.49 | $12.61 | 2800 |
| 2022-08-03 | 12.44 | $12.60 | 7704 |
| 2022-08-02 | 12.38 | $12.47 | 4033 |
| 2022-08-01 | 12.35 | $12.42 | 11546 |
| 2022-07-29 | 12.32 | $12.38 | 26400 |
| 2022-07-28 | 12.30 | $12.26 | 8500 |
| 2022-07-27 | 12.32 | $12.35 | 17616 |
| 2022-07-26 | 12.31 | $12.23 | 9537 |
| 2022-07-25 | 12.34 | $12.46 | 7500 |
| 2022-07-22 | 12.31 | $12.25 | 5627 |
| 2022-07-21 | 12.33 | $12.22 | 6200 |
| 2022-07-20 | 12.37 | $12.35 | 2800 |
| 2022-07-19 | 12.37 | $12.47 | 500 |
| 2022-07-18 | 12.34 | $12.47 | 1800 |
| 2022-07-15 | 12.31 | $12.23 | 4200 |
| 2022-07-14 | 12.34 | $12.48 | 2814 |
| 2022-07-13 | 12.30 | $12.40 | 745 |
| 2022-07-12 | 12.28 | $12.50 | 8631 |
| 2022-07-11 | 12.23 | $12.40 | 17042 |
| 2022-07-08 | 12.19 | $12.16 | 9019 |
| 2022-07-07 | 12.23 | $12.27 | 2800 |
| 2022-07-06 | 12.24 | $12.28 | 1544 |
| 2022-07-05 | 12.26 | $12.45 | 2900 |
| 2022-07-01 | 12.22 | $12.29 | 11200 |
| 2022-06-30 | 12.24 | $12.26 | 5934 |
| 2022-06-29 | 12.26 | $12.15 | 5800 |
| 2022-06-28 | 12.33 | $12.30 | 3240 |
| 2022-06-27 | 12.38 | $12.36 | 12200 |
| 2022-06-24 | 12.41 | $12.23 | 5000 |
| 2022-06-23 | 12.49 | $12.45 | 645 |
| 2022-06-22 | 12.53 | $12.26 | 2843 |
| 2022-06-21 | 12.63 | $12.42 | 3300 |
| 2022-06-17 | 12.70 | $12.69 | 4923 |
| 2022-06-16 | 12.71 | $12.33 | 14200 |
| 2022-06-15 | 12.83 | $12.64 | 4708 |
| 2022-06-14 | 12.88 | $12.59 | 5101 |
| 2022-06-13 | 12.96 | $12.74 | 29900 |
| 2022-06-10 | 13.01 | $13.25 | 27726 |
| 2022-06-09 | 12.90 | $13.23 | 12304 |
| 2022-06-08 | 12.77 | $12.83 | 11800 |
| 2022-06-07 | 12.74 | $12.68 | 11400 |
| 2022-06-06 | 12.76 | $12.70 | 19136 |
| 2022-06-03 | 12.77 | $12.82 | 13600 |
| 2022-06-02 | 12.74 | $12.78 | 22000 |
| 2022-06-01 | 12.72 | $12.78 | 3500 |
| 2022-05-31 | 12.70 | $12.88 | 10840 |
| 2022-05-27 | 12.64 | $12.50 | 35622 |
| 2022-05-26 | 12.69 | $12.81 | 1800 |
| 2022-05-25 | 12.66 | $12.66 | 3700 |
| 2022-05-24 | 12.66 | $12.62 | 5800 |
| 2022-05-23 | 12.69 | $12.79 | 2200 |
| 2022-05-20 | 12.66 | $12.77 | 9000 |
| 2022-05-19 | 12.63 | $12.85 | 1307 |
| 2022-05-18 | 12.57 | $12.75 | 9500 |
| 2022-05-17 | 12.54 | $12.77 | 11300 |
| 2022-05-16 | 12.50 | $12.50 | 19500 |
| 2022-05-13 | 12.53 | $12.38 | 36323 |
| 2022-05-12 | 12.61 | $12.69 | 11900 |
| 2022-05-11 | 12.61 | $12.63 | 14037 |
| 2022-05-10 | 12.64 | $12.96 | 23907 |
| 2022-05-09 | 12.57 | $12.65 | 11208 |
| 2022-05-06 | 12.58 | $12.74 | 84016 |
| 2022-05-05 | 12.58 | $12.49 | 11702 |
| 2022-05-04 | 12.65 | $12.14 | 18300 |
| 2022-05-03 | 12.86 | $12.70 | 8640 |
| 2022-05-02 | 12.94 | $12.63 | 23029 |
| 2022-04-29 | 13.06 | $13.01 | 12946 |
| 2022-04-28 | 13.08 | $13.11 | 16300 |
| 2022-04-27 | 13.08 | $13.05 | 21800 |
| 2022-04-26 | 13.10 | $13.26 | 15500 |
| 2022-04-25 | 13.06 | $13.07 | 10412 |
| 2022-04-22 | 13.07 | $13.02 | 6439 |
| 2022-04-21 | 13.11 | $13.08 | 11800 |
| 2022-04-20 | 13.13 | $13.21 | 23824 |
| 2022-04-19 | 13.12 | $13.07 | 9900 |
| 2022-04-18 | 13.15 | $13.15 | 14400 |
| 2022-04-14 | 13.16 | $13.21 | 18000 |
| 2022-04-13 | 13.16 | $13.11 | 11100 |
| 2022-04-12 | 13.20 | $13.20 | 21137 |
| 2022-04-11 | 13.21 | $13.11 | 15500 |
| 2022-04-08 | 13.26 | $13.29 | 1600 |
| 2022-04-07 | 13.26 | $13.20 | 3200 |
| 2022-04-06 | 13.29 | $13.26 | 13500 |
| 2022-04-05 | 13.31 | $13.28 | 9500 |
| 2022-04-04 | 13.33 | $13.35 | 1600 |
| 2022-04-01 | 13.34 | $13.34 | 9400 |
| 2022-03-31 | 13.35 | $13.39 | 4200 |
| 2022-03-30 | 13.34 | $13.41 | 16000 |
| 2022-03-29 | 13.34 | $13.35 | 11543 |
| 2022-03-28 | 13.35 | $13.47 | 6034 |
| 2022-03-25 | 13.33 | $13.49 | 7706 |
| 2022-03-24 | 13.30 | $13.31 | 3500 |
| 2022-03-23 | 13.32 | $13.33 | 8529 |
| 2022-03-22 | 13.34 | $13.50 | 15000 |
| 2022-03-21 | 13.32 | $13.45 | 18900 |
| 2022-03-18 | 13.31 | $13.29 | 8439 |
| 2022-03-17 | 13.36 | $13.64 | 6544 |
| 2022-03-16 | 13.31 | $13.30 | 7532 |
| 2022-03-15 | 13.35 | $13.37 | 3300 |
| 2022-03-14 | 13.39 | $13.58 | 10300 |
| 2022-03-11 | 13.37 | $13.34 | 3449 |
| 2022-03-10 | 13.43 | $13.31 | 11400 |
| 2022-03-09 | 13.51 | $13.45 | 9512 |
| 2022-03-08 | 13.57 | $13.50 | 13800 |
| 2022-03-07 | 13.63 | $13.61 | 3900 |
| 2022-03-04 | 13.67 | $13.57 | 4900 |
| 2022-03-03 | 13.74 | $13.79 | 2800 |
| 2022-03-02 | 13.75 | $13.70 | 5900 |
| 2022-03-01 | 13.80 | $13.67 | 11732 |
| 2022-02-28 | 13.87 | $13.71 | 8743 |
| 2022-02-25 | 13.95 | $14.00 | 5436 |
| 2022-02-24 | 13.95 | $14.10 | 4000 |
| 2022-02-23 | 13.92 | $14.10 | 4300 |
| 2022-02-22 | 13.89 | $13.81 | 2700 |
| 2022-02-18 | 13.94 | $14.00 | 6500 |
| 2022-02-17 | 13.95 | $14.10 | 15700 |
| 2022-02-16 | 13.93 | $14.17 | 4140 |
| 2022-02-15 | 13.89 | $14.00 | 9200 |
| 2022-02-14 | 13.89 | $13.95 | 26503 |
| 2022-02-11 | 13.92 | $13.80 | 4933 |
| 2022-02-10 | 14.00 | $13.97 | 6800 |
| 2022-02-09 | 14.04 | $13.99 | 10300 |
| 2022-02-08 | 14.10 | $13.85 | 18300 |
| 2022-02-07 | 14.21 | $14.05 | 17400 |
| 2022-02-04 | 14.28 | $14.20 | 3117 |
| 2022-02-03 | 14.32 | $14.18 | 19100 |
| 2022-02-02 | 14.38 | $14.27 | 15447 |
| 2022-02-01 | 14.43 | $14.50 | 10305 |
| 2022-01-31 | 14.41 | $14.57 | 8412 |
| 2022-01-28 | 14.37 | $14.42 | 6900 |
| 2022-01-27 | 14.36 | $14.33 | 5214 |
| 2022-01-26 | 14.39 | $14.11 | 12505 |
| 2022-01-25 | 14.48 | $14.52 | 12200 |
| 2022-01-24 | 14.48 | $14.24 | 24000 |
| 2022-01-21 | 14.55 | $14.60 | 6400 |
| 2022-01-20 | 14.53 | $14.61 | 3231 |
| 2022-01-19 | 14.51 | $14.58 | 14212 |
| 2022-01-18 | 14.49 | $14.65 | 23833 |
| 2022-01-14 | 14.44 | $14.48 | 20422 |
| 2022-01-13 | 14.43 | $14.53 | 7100 |
| 2022-01-12 | 14.41 | $14.37 | 14731 |
| 2022-01-11 | 14.43 | $14.44 | 8200 |
| 2022-01-10 | 14.43 | $14.58 | 2100 |
| 2022-01-07 | 14.40 | $14.41 | 4945 |
| 2022-01-06 | 14.41 | $14.30 | 4700 |
| 2022-01-05 | 14.45 | $14.40 | 3600 |
| 2022-01-04 | 14.48 | $14.44 | 6400 |
| 2022-01-03 | 14.50 | $14.47 | 5700 |
| 2021-12-31 | 14.51 | $14.80 | 118 |
| 2021-12-30 | 14.43 | $14.38 | 2700 |
| 2021-12-29 | 14.45 | $14.72 | 3822 |
| 2021-12-28 | 14.38 | $14.10 | 13048 |
| 2021-12-27 | 14.49 | $14.55 | 6644 |
| 2021-12-23 | 14.48 | $14.57 | 3600 |
| 2021-12-22 | 14.46 | $14.55 | 14300 |
| 2021-12-21 | 14.44 | $14.55 | 5400 |
| 2021-12-20 | 14.42 | $14.50 | 1700 |
| 2021-12-17 | 14.41 | $14.33 | 6500 |
| 2021-12-16 | 14.46 | $14.48 | 5949 |
| 2021-12-15 | 14.47 | $14.32 | 9147 |
| 2021-12-14 | 14.53 | $14.43 | 5041 |
| 2021-12-13 | 14.56 | $14.56 | 2800 |
| 2021-12-10 | 14.57 | $14.43 | 6443 |
| 2021-12-09 | 14.62 | $14.65 | 8500 |
| 2021-12-08 | 14.61 | $14.52 | 2800 |
| 2021-12-07 | 14.63 | $14.48 | 8949 |
| 2021-12-06 | 14.67 | $14.45 | 11500 |
| 2021-12-03 | 14.73 | $14.45 | 3500 |
| 2021-12-02 | 14.80 | $14.40 | 5000 |
| 2021-12-01 | 14.90 | $14.59 | 17400 |
| 2021-11-30 | 14.95 | $14.57 | 23735 |
| 2021-11-29 | 15.02 | $14.75 | 20300 |
| 2021-11-26 | 15.04 | $15.10 | 3515 |
| 2021-11-24 | 14.95 | $15.10 | 9542 |
| 2021-11-23 | 14.84 | $14.84 | 6921 |
| 2021-11-22 | 14.78 | $14.87 | 7300 |
| 2021-11-19 | 14.70 | $14.90 | 15500 |
| 2021-11-18 | 14.58 | $14.76 | 6501 |
| 2021-11-17 | 14.47 | $14.72 | 20340 |
| 2021-11-16 | 14.35 | $14.35 | 15536 |
| 2021-11-15 | 14.32 | $14.44 | 8400 |
| 2021-11-12 | 14.26 | $14.04 | 9704 |
| 2021-11-11 | 14.30 | $14.08 | 12237 |
| 2021-11-10 | 14.34 | $14.28 | 21300 |
| 2021-11-09 | 14.32 | $14.25 | 8700 |
| 2021-11-08 | 14.31 | $14.29 | 10000 |
| 2021-11-05 | 14.27 | $14.23 | 18022 |
| 2021-11-04 | 14.24 | $14.40 | 17319 |
| 2021-11-03 | 14.16 | $14.48 | 24000 |
| 2021-11-02 | 14.02 | $14.12 | 12700 |
| 2021-11-01 | 13.97 | $14.06 | 10338 |
| 2021-10-29 | 13.92 | $14.04 | 8420 |
| 2021-10-28 | 13.87 | $14.02 | 19600 |
| 2021-10-27 | 13.81 | $13.75 | 18500 |
| 2021-10-26 | 13.82 | $13.81 | 16700 |
| 2021-10-25 | 13.82 | $13.99 | 18911 |
| 2021-10-22 | 13.76 | $13.78 | 8500 |
| 2021-10-21 | 13.75 | $13.77 | 19117 |
| 2021-10-20 | 13.74 | $13.81 | 22800 |
| 2021-10-19 | 13.73 | $13.80 | 27000 |
| 2021-10-18 | 13.70 | $13.68 | 6400 |
| 2021-10-15 | 13.72 | $13.64 | 12926 |
| 2021-10-14 | 13.75 | $13.71 | 4131 |
| 2021-10-13 | 13.76 | $13.72 | 6500 |
| 2021-10-12 | 13.78 | $13.74 | 4500 |
| 2021-10-11 | 13.79 | $13.77 | 7600 |
| 2021-10-08 | 13.79 | $13.79 | 10611 |
| 2021-10-07 | 13.79 | $13.79 | 28246 |
| 2021-10-06 | 13.79 | $13.79 | 33204 |
| 2021-10-05 | 13.78 | $13.81 | 22000 |
| 2021-10-04 | 13.77 | $13.78 | 4500 |
| 2021-10-01 | 13.77 | $13.82 | 5400 |
| 2021-09-30 | 13.75 | $13.80 | 5821 |
| 2021-09-29 | 13.74 | $13.73 | 4200 |
| 2021-09-28 | 13.75 | $13.80 | 7017 |
| 2021-09-27 | 13.73 | $13.78 | 37223 |
| 2021-09-24 | 13.72 | $13.74 | 10422 |
| 2021-09-23 | 13.72 | $13.89 | 3200 |
| 2021-09-22 | 13.67 | $13.93 | 17900 |
| 2021-09-21 | 13.60 | $13.59 | 11600 |
| 2021-09-20 | 13.62 | $13.60 | 17902 |
| 2021-09-17 | 13.64 | $13.65 | 33700 |
| 2021-09-16 | 13.66 | $13.72 | 5900 |
| 2021-09-15 | 13.66 | $13.70 | 20300 |
| 2021-09-14 | 13.66 | $13.73 | 3201 |
| 2021-09-13 | 13.66 | $13.69 | 9541 |
| 2021-09-10 | 13.67 | $13.63 | 28438 |
| 2021-09-09 | 13.70 | $13.69 | 6300 |
| 2021-09-08 | 13.73 | $13.64 | 8800 |
| 2021-09-07 | 13.77 | $13.70 | 15000 |
| 2021-09-03 | 13.81 | $13.82 | 9400 |
| 2021-09-02 | 13.81 | $13.79 | 7501 |
| 2021-09-01 | 13.83 | $13.60 | 19440 |
| 2021-08-31 | 13.91 | $13.82 | 16001 |
| 2021-08-30 | 13.94 | $13.85 | 4615 |
| 2021-08-27 | 13.97 | $13.79 | 9320 |
| 2021-08-26 | 14.02 | $13.90 | 3814 |
| 2021-08-25 | 14.04 | $13.92 | 8000 |
| 2021-08-24 | 14.07 | $14.17 | 8731 |
| 2021-08-23 | 14.01 | $13.80 | 8600 |
| 2021-08-20 | 14.06 | $13.86 | 8548 |
| 2021-08-19 | 14.10 | $13.98 | 6733 |
| 2021-08-18 | 14.11 | $14.02 | 8500 |
| 2021-08-17 | 14.10 | $14.20 | 7700 |
| 2021-08-16 | 14.04 | $14.22 | 26300 |
| 2021-08-13 | 13.95 | $14.10 | 16400 |
| 2021-08-12 | 13.88 | $13.99 | 23716 |
| 2021-08-11 | 13.82 | $13.97 | 20800 |
| 2021-08-10 | 13.76 | $13.66 | 4000 |
| 2021-08-09 | 13.78 | $13.77 | 1830 |
| 2021-08-06 | 13.78 | $13.61 | 8645 |
| 2021-08-05 | 13.81 | $14.06 | 14600 |
| 2021-08-04 | 13.72 | $13.79 | 3801 |
| 2021-08-03 | 13.69 | $13.73 | 3732 |
| 2021-08-02 | 13.67 | $13.64 | 3600 |
| 2021-07-30 | 13.67 | $13.67 | 7700 |
| 2021-07-29 | 13.66 | $13.77 | 5600 |
| 2021-07-28 | 13.62 | $13.60 | 17930 |
| 2021-07-27 | 13.62 | $13.56 | 9328 |
| 2021-07-26 | 13.64 | $13.74 | 8800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
37.71
2026-07-24
Close Price
$15.55
Vol: 32680
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.77
Average
51.18
Maximum
75.23
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 37.71 | $15.55 | 32680 |
| 2026-07-23 | 39.03 | $15.67 | 14555 |
| 2026-07-22 | 33.34 | $15.36 | 21943 |
| 2026-07-21 | 35.57 | $15.58 | 17300 |
| 2026-07-20 | 38.35 | $15.83 | 8022 |
| 2026-07-17 | 39.05 | $15.89 | 4604 |
| 2026-07-16 | 37.25 | $15.79 | 8725 |
| 2026-07-15 | 39.35 | $15.98 | 9700 |
| 2026-07-14 | 39.57 | $16.00 | 14300 |
| 2026-07-13 | 36.49 | $15.82 | 25808 |
| 2026-07-10 | 37.81 | $15.95 | 12507 |
| 2026-07-09 | 40.96 | $16.24 | 12612 |
| 2026-07-08 | 37.38 | $16.03 | 11500 |
| 2026-07-07 | 40.13 | $16.28 | 19211 |
| 2026-07-06 | 42.64 | $16.49 | 9342 |
| 2026-07-02 | 39.92 | $16.33 | 8200 |
| 2026-07-01 | 40.49 | $16.38 | 29623 |
| 2026-06-30 | 46.25 | $16.84 | 8117 |
| 2026-06-29 | 48.54 | $17.00 | 15200 |
| 2026-06-26 | 43.76 | $16.71 | 14495 |
| 2026-06-25 | 45.41 | $16.83 | 10521 |
| 2026-06-24 | 46.25 | $16.89 | 15844 |
| 2026-06-23 | 48.80 | $17.07 | 6532 |
| 2026-06-22 | 51.02 | $17.22 | 15200 |
| 2026-06-18 | 53.02 | $17.35 | 8403 |
| 2026-06-17 | 51.78 | $17.26 | 9643 |
| 2026-06-16 | 53.88 | $17.40 | 11700 |
| 2026-06-15 | 53.49 | $17.37 | 13934 |
| 2026-06-12 | 53.49 | $17.37 | 33013 |
| 2026-06-11 | 47.89 | $16.94 | 28539 |
| 2026-06-10 | 36.36 | $16.26 | 18300 |
| 2026-06-09 | 37.64 | $16.37 | 10827 |
| 2026-06-08 | 39.06 | $16.49 | 8349 |
| 2026-06-05 | 40.39 | $16.60 | 7400 |
| 2026-06-04 | 41.62 | $16.70 | 8910 |
| 2026-06-03 | 41.28 | $16.68 | 7711 |
| 2026-06-02 | 44.46 | $16.94 | 8030 |
| 2026-06-01 | 46.29 | $17.08 | 7100 |
| 2026-05-29 | 46.14 | $17.07 | 31000 |
| 2026-05-28 | 51.77 | $17.48 | 11100 |
| 2026-05-27 | 47.46 | $17.19 | 7247 |
| 2026-05-26 | 43.31 | $16.94 | 18500 |
| 2026-05-22 | 43.31 | $16.94 | 8500 |
| 2026-05-21 | 40.60 | $16.78 | 9800 |
| 2026-05-20 | 38.32 | $16.65 | 18949 |
| 2026-05-19 | 38.43 | $16.66 | 9600 |
| 2026-05-18 | 38.10 | $16.64 | 24947 |
| 2026-05-15 | 39.30 | $16.76 | 16634 |
| 2026-05-14 | 41.70 | $16.99 | 10400 |
| 2026-05-13 | 40.19 | $16.89 | 10200 |
| 2026-05-12 | 40.59 | $16.93 | 7123 |
| 2026-05-11 | 36.88 | $16.68 | 22913 |
| 2026-05-08 | 42.88 | $17.27 | 9131 |
| 2026-05-07 | 44.16 | $17.38 | 11200 |
| 2026-05-06 | 45.44 | $17.49 | 16214 |
| 2026-05-05 | 41.79 | $17.24 | 7210 |
| 2026-05-04 | 41.04 | $17.19 | 15900 |
| 2026-05-01 | 41.97 | $17.28 | 36219 |
| 2026-04-30 | 47.12 | $17.74 | 6300 |
| 2026-04-29 | 46.44 | $17.69 | 11500 |
| 2026-04-28 | 46.44 | $17.69 | 10600 |
| 2026-04-27 | 48.81 | $17.90 | 12336 |
| 2026-04-24 | 49.85 | $17.99 | 13719 |
| 2026-04-23 | 47.86 | $17.82 | 11400 |
| 2026-04-22 | 48.29 | $17.86 | 30541 |
| 2026-04-21 | 47.28 | $17.77 | 6000 |
| 2026-04-20 | 49.21 | $17.96 | 17100 |
| 2026-04-17 | 48.69 | $17.91 | 20200 |
| 2026-04-16 | 45.94 | $17.65 | 13031 |
| 2026-04-15 | 46.76 | $17.74 | 5700 |
| 2026-04-14 | 47.57 | $17.83 | 23525 |
| 2026-04-13 | 42.18 | $17.32 | 13028 |
| 2026-04-10 | 43.52 | $17.48 | 4334 |
| 2026-04-09 | 39.79 | $17.15 | 14832 |
| 2026-04-08 | 43.69 | $17.62 | 13707 |
| 2026-04-07 | 40.26 | $17.33 | 9021 |
| 2026-04-06 | 40.50 | $17.36 | 12616 |
| 2026-04-02 | 39.34 | $17.26 | 13000 |
| 2026-04-01 | 40.39 | $17.40 | 19446 |
| 2026-03-31 | 37.45 | $17.14 | 38404 |
| 2026-03-30 | 29.03 | $16.48 | 14441 |
| 2026-03-27 | 32.15 | $16.98 | 17300 |
| 2026-03-26 | 33.66 | $17.20 | 18728 |
| 2026-03-25 | 45.95 | $18.52 | 13821 |
| 2026-03-24 | 44.19 | $18.40 | 5405 |
| 2026-03-23 | 45.00 | $18.47 | 9900 |
| 2026-03-20 | 42.87 | $18.32 | 6237 |
| 2026-03-19 | 46.53 | $18.64 | 7300 |
| 2026-03-18 | 49.02 | $18.84 | 2746 |
| 2026-03-17 | 51.65 | $19.04 | 8100 |
| 2026-03-16 | 49.60 | $18.88 | 5100 |
| 2026-03-13 | 47.48 | $18.72 | 8900 |
| 2026-03-12 | 47.60 | $18.73 | 14200 |
| 2026-03-11 | 53.58 | $19.20 | 13716 |
| 2026-03-10 | 51.62 | $19.04 | 28349 |
| 2026-03-09 | 43.68 | $18.48 | 18600 |
| 2026-03-06 | 49.31 | $18.89 | 13721 |
| 2026-03-05 | 48.69 | $18.85 | 12100 |
| 2026-03-04 | 46.39 | $18.70 | 6700 |
| 2026-03-03 | 50.25 | $18.97 | 6836 |
| 2026-03-02 | 46.32 | $18.72 | 14323 |
| 2026-02-27 | 49.12 | $18.91 | 17900 |
| 2026-02-26 | 51.29 | $19.05 | 3700 |
| 2026-02-25 | 49.16 | $18.91 | 20700 |
| 2026-02-24 | 50.05 | $18.97 | 7000 |
| 2026-02-23 | 52.95 | $19.16 | 7100 |
| 2026-02-20 | 52.68 | $19.14 | 12410 |
| 2026-02-19 | 53.56 | $19.20 | 12442 |
| 2026-02-18 | 53.71 | $19.21 | 5100 |
| 2026-02-17 | 54.68 | $19.28 | 8400 |
| 2026-02-13 | 54.00 | $19.22 | 4624 |
| 2026-02-12 | 52.88 | $19.12 | 4544 |
| 2026-02-11 | 52.11 | $19.05 | 12933 |
| 2026-02-10 | 51.46 | $18.99 | 11233 |
| 2026-02-09 | 51.36 | $18.98 | 23942 |
| 2026-02-06 | 50.95 | $18.94 | 14400 |
| 2026-02-05 | 49.97 | $18.84 | 8100 |
| 2026-02-04 | 51.04 | $18.95 | 24700 |
| 2026-02-03 | 49.65 | $18.80 | 9609 |
| 2026-02-02 | 48.25 | $18.65 | 8300 |
| 2026-01-30 | 50.10 | $18.86 | 14600 |
| 2026-01-29 | 54.24 | $19.30 | 4900 |
| 2026-01-28 | 55.32 | $19.41 | 11531 |
| 2026-01-27 | 56.19 | $19.50 | 10200 |
| 2026-01-26 | 53.07 | $19.10 | 11742 |
| 2026-01-23 | 56.93 | $19.50 | 14600 |
| 2026-01-22 | 54.90 | $19.24 | 7890 |
| 2026-01-21 | 55.96 | $19.35 | 13800 |
| 2026-01-20 | 56.05 | $19.36 | 31200 |
| 2026-01-16 | 55.20 | $19.24 | 32300 |
| 2026-01-15 | 53.49 | $19.00 | 30708 |
| 2026-01-14 | 49.85 | $18.52 | 22500 |
| 2026-01-13 | 47.91 | $18.28 | 20800 |
| 2026-01-12 | 47.83 | $18.27 | 24400 |
| 2026-01-09 | 49.78 | $18.54 | 22760 |
| 2026-01-08 | 46.06 | $18.06 | 50500 |
| 2026-01-07 | 38.16 | $17.19 | 22700 |
| 2026-01-06 | 39.16 | $17.35 | 31013 |
| 2026-01-05 | 37.00 | $17.13 | 33600 |
| 2026-01-02 | 31.31 | $16.59 | 106234 |
| 2025-12-31 | 22.72 | $15.89 | 243500 |
| 2025-12-30 | 24.20 | $16.25 | 64900 |
| 2025-12-29 | 28.68 | $17.16 | 80600 |
| 2025-12-26 | 35.82 | $18.19 | 46741 |
| 2025-12-24 | 38.09 | $18.45 | 29400 |
| 2025-12-23 | 44.61 | $19.08 | 12400 |
| 2025-12-22 | 36.97 | $18.61 | 8600 |
| 2025-12-19 | 36.61 | $18.59 | 10539 |
| 2025-12-18 | 35.23 | $18.51 | 22539 |
| 2025-12-17 | 30.95 | $18.27 | 28831 |
| 2025-12-16 | 46.56 | $19.55 | 5400 |
| 2025-12-15 | 46.91 | $19.57 | 9441 |
| 2025-12-12 | 49.95 | $19.74 | 7911 |
| 2025-12-11 | 51.83 | $19.84 | 9907 |
| 2025-12-10 | 51.83 | $19.84 | 7910 |
| 2025-12-09 | 48.51 | $19.65 | 9231 |
| 2025-12-08 | 46.29 | $19.53 | 13300 |
| 2025-12-05 | 46.29 | $19.53 | 8739 |
| 2025-12-04 | 48.00 | $19.64 | 9114 |
| 2025-12-03 | 47.66 | $19.62 | 13500 |
| 2025-12-02 | 51.10 | $19.84 | 6200 |
| 2025-12-01 | 49.04 | $19.71 | 23247 |
| 2025-11-28 | 56.73 | $20.15 | 6900 |
| 2025-11-26 | 58.52 | $20.24 | 11825 |
| 2025-11-25 | 56.34 | $20.09 | 8800 |
| 2025-11-24 | 54.53 | $19.97 | 8700 |
| 2025-11-21 | 53.77 | $19.92 | 19349 |
| 2025-11-20 | 51.46 | $19.77 | 3929 |
| 2025-11-19 | 51.46 | $19.77 | 8300 |
| 2025-11-18 | 57.13 | $20.10 | 6700 |
| 2025-11-17 | 53.44 | $19.85 | 28300 |
| 2025-11-14 | 56.20 | $20.00 | 28400 |
| 2025-11-13 | 55.47 | $19.95 | 23000 |
| 2025-11-12 | 48.29 | $19.51 | 3500 |
| 2025-11-11 | 45.04 | $19.34 | 3700 |
| 2025-11-10 | 46.85 | $19.45 | 6500 |
| 2025-11-07 | 44.14 | $19.31 | 3300 |
| 2025-11-06 | 46.39 | $19.45 | 5500 |
| 2025-11-05 | 47.71 | $19.53 | 8400 |
| 2025-11-04 | 46.07 | $19.44 | 7000 |
| 2025-11-03 | 47.65 | $19.54 | 37000 |
| 2025-10-31 | 45.14 | $19.40 | 9200 |
| 2025-10-30 | 44.24 | $19.35 | 14500 |
| 2025-10-29 | 43.53 | $19.31 | 9235 |
| 2025-10-28 | 43.53 | $19.31 | 12900 |
| 2025-10-27 | 43.53 | $19.31 | 16324 |
| 2025-10-24 | 45.77 | $19.49 | 10400 |
| 2025-10-23 | 44.26 | $19.39 | 15900 |
| 2025-10-22 | 50.26 | $19.84 | 6529 |
| 2025-10-21 | 48.94 | $19.75 | 7400 |
| 2025-10-20 | 45.28 | $19.51 | 10846 |
| 2025-10-17 | 47.15 | $19.65 | 52404 |
| 2025-10-16 | 50.41 | $19.88 | 5900 |
| 2025-10-15 | 51.44 | $19.95 | 8800 |
| 2025-10-14 | 52.61 | $20.03 | 15600 |
| 2025-10-13 | 53.03 | $20.06 | 15400 |
| 2025-10-10 | 50.48 | $19.86 | 16628 |
| 2025-10-09 | 54.56 | $20.15 | 8009 |
| 2025-10-08 | 54.85 | $20.17 | 15005 |
| 2025-10-07 | 56.28 | $20.27 | 14600 |
| 2025-10-06 | 53.53 | $20.03 | 11000 |
| 2025-10-03 | 56.18 | $20.22 | 8100 |
| 2025-10-02 | 56.75 | $20.26 | 6419 |
| 2025-10-01 | 56.75 | $20.26 | 12748 |
| 2025-09-30 | 55.64 | $20.15 | 14523 |
| 2025-09-29 | 53.06 | $19.90 | 10049 |
| 2025-09-26 | 49.95 | $19.62 | 9712 |
| 2025-09-25 | 53.05 | $19.88 | 11300 |
| 2025-09-24 | 48.12 | $19.46 | 7537 |
| 2025-09-23 | 46.33 | $19.32 | 18000 |
| 2025-09-22 | 48.72 | $19.53 | 20000 |
| 2025-09-19 | 56.19 | $20.10 | 20013 |
| 2025-09-18 | 57.52 | $20.19 | 8000 |
| 2025-09-17 | 59.28 | $20.31 | 9915 |
| 2025-09-16 | 58.68 | $20.25 | 7325 |
| 2025-09-15 | 59.52 | $20.31 | 16414 |
| 2025-09-12 | 58.68 | $20.22 | 37348 |
| 2025-09-11 | 54.81 | $19.83 | 29000 |
| 2025-09-10 | 48.87 | $19.32 | 7407 |
| 2025-09-09 | 49.12 | $19.34 | 23514 |
| 2025-09-08 | 51.78 | $19.56 | 16015 |
| 2025-09-05 | 53.15 | $19.67 | 7200 |
| 2025-09-04 | 51.83 | $19.55 | 15728 |
| 2025-09-03 | 54.89 | $19.80 | 10506 |
| 2025-09-02 | 57.73 | $20.02 | 13200 |
| 2025-08-29 | 56.96 | $19.94 | 55300 |
| 2025-08-28 | 62.97 | $20.38 | 15200 |
| 2025-08-27 | 62.80 | $20.36 | 15734 |
| 2025-08-26 | 62.06 | $20.27 | 15500 |
| 2025-08-25 | 60.91 | $20.13 | 15300 |
| 2025-08-22 | 68.53 | $20.67 | 63441 |
| 2025-08-21 | 53.46 | $19.20 | 48000 |
| 2025-08-20 | 55.52 | $19.32 | 11400 |
| 2025-08-19 | 54.69 | $19.26 | 8204 |
| 2025-08-18 | 52.15 | $19.08 | 37475 |
| 2025-08-15 | 49.92 | $18.93 | 5929 |
| 2025-08-14 | 49.32 | $18.89 | 6900 |
| 2025-08-13 | 48.15 | $18.81 | 28001 |
| 2025-08-12 | 54.62 | $19.24 | 22300 |
| 2025-08-11 | 50.02 | $18.93 | 9030 |
| 2025-08-08 | 46.70 | $18.73 | 18600 |
| 2025-08-07 | 50.35 | $18.96 | 9242 |
| 2025-08-06 | 48.35 | $18.84 | 15548 |
| 2025-08-05 | 51.29 | $19.02 | 14600 |
| 2025-08-04 | 48.48 | $18.85 | 14045 |
| 2025-08-01 | 51.82 | $19.05 | 12900 |
| 2025-07-31 | 49.85 | $18.93 | 16300 |
| 2025-07-30 | 50.01 | $18.94 | 9400 |
| 2025-07-29 | 47.92 | $18.81 | 17000 |
| 2025-07-28 | 49.75 | $18.93 | 8604 |
| 2025-07-25 | 49.14 | $18.89 | 9205 |
| 2025-07-24 | 49.28 | $18.90 | 12519 |
| 2025-07-23 | 50.39 | $18.98 | 10300 |
| 2025-07-22 | 50.94 | $19.02 | 13300 |
| 2025-07-21 | 52.15 | $19.11 | 25829 |
| 2025-07-18 | 57.00 | $19.45 | 8414 |
| 2025-07-17 | 57.75 | $19.50 | 14700 |
| 2025-07-16 | 56.67 | $19.40 | 9400 |
| 2025-07-15 | 59.27 | $19.58 | 9408 |
| 2025-07-14 | 63.58 | $19.86 | 9100 |
| 2025-07-11 | 61.79 | $19.67 | 24000 |
| 2025-07-10 | 58.85 | $19.38 | 13900 |
| 2025-07-09 | 62.64 | $19.62 | 13746 |
| 2025-07-08 | 62.54 | $19.61 | 10500 |
| 2025-07-07 | 64.26 | $19.72 | 17831 |
| 2025-07-03 | 64.26 | $19.72 | 31241 |
| 2025-07-02 | 74.67 | $20.34 | 13845 |
| 2025-07-01 | 71.88 | $19.94 | 17748 |
| 2025-06-30 | 75.23 | $20.11 | 29902 |
| 2025-06-27 | 71.60 | $19.62 | 18532 |
| 2025-06-26 | 73.27 | $19.70 | 51556 |
| 2025-06-25 | 68.49 | $19.15 | 24500 |
| 2025-06-24 | 74.97 | $19.43 | 21030 |
| 2025-06-23 | 73.61 | $19.27 | 12300 |
| 2025-06-20 | 73.44 | $19.25 | 49800 |
| 2025-06-18 | 70.34 | $18.91 | 16900 |
| 2025-06-17 | 70.34 | $18.91 | 24205 |
| 2025-06-16 | 70.78 | $18.93 | 37500 |
| 2025-06-13 | 70.78 | $18.93 | 50185 |
| 2025-06-12 | 73.90 | $19.08 | 84600 |
| 2025-06-11 | 61.09 | $17.90 | 9200 |
| 2025-06-10 | 59.82 | $17.82 | 13440 |
| 2025-06-09 | 59.66 | $17.81 | 15000 |
| 2025-06-06 | 60.79 | $17.86 | 9600 |
| 2025-06-05 | 60.65 | $17.85 | 18622 |
| 2025-06-04 | 57.14 | $17.61 | 16200 |
| 2025-06-03 | 55.24 | $17.49 | 20225 |
| 2025-06-02 | 57.04 | $17.58 | 40039 |
| 2025-05-30 | 57.63 | $17.61 | 35800 |
| 2025-05-29 | 64.67 | $17.94 | 34700 |
| 2025-05-28 | 66.30 | $18.01 | 21400 |
| 2025-05-27 | 64.35 | $17.85 | 22200 |
| 2025-05-23 | 61.28 | $17.62 | 48200 |
| 2025-05-22 | 55.79 | $17.27 | 9600 |
| 2025-05-21 | 55.62 | $17.26 | 21500 |
| 2025-05-20 | 55.62 | $17.26 | 36742 |
| 2025-05-19 | 56.61 | $17.31 | 10631 |
| 2025-05-16 | 55.71 | $17.25 | 23643 |
| 2025-05-15 | 55.57 | $17.24 | 13538 |
| 2025-05-14 | 56.09 | $17.27 | 31802 |
| 2025-05-13 | 56.26 | $17.28 | 26800 |
| 2025-05-12 | 52.02 | $16.97 | 18700 |
| 2025-05-09 | 56.01 | $17.21 | 14000 |
| 2025-05-08 | 55.20 | $17.15 | 12704 |
| 2025-05-07 | 56.36 | $17.22 | 21200 |
| 2025-05-06 | 56.11 | $17.20 | 24700 |
| 2025-05-05 | 55.87 | $17.18 | 19100 |
| 2025-05-02 | 54.93 | $17.10 | 6345 |
| 2025-05-01 | 55.07 | $17.11 | 25228 |
| 2025-04-30 | 54.41 | $17.05 | 24800 |
| 2025-04-29 | 51.01 | $16.75 | 16000 |
| 2025-04-28 | 54.48 | $17.02 | 13400 |
| 2025-04-25 | 56.94 | $17.20 | 15600 |
| 2025-04-24 | 56.32 | $17.14 | 19706 |
| 2025-04-23 | 55.50 | $17.06 | 11044 |
| 2025-04-22 | 56.89 | $17.17 | 16825 |
| 2025-04-21 | 58.54 | $17.30 | 31808 |
| 2025-04-17 | 61.40 | $17.52 | 13600 |
| 2025-04-16 | 59.52 | $17.30 | 35224 |
| 2025-04-15 | 57.75 | $17.10 | 12520 |
| 2025-04-14 | 54.53 | $16.76 | 16400 |
| 2025-04-11 | 47.74 | $16.15 | 41600 |
| 2025-04-10 | 44.93 | $15.93 | 17900 |
| 2025-04-09 | 43.89 | $15.85 | 33823 |
| 2025-04-08 | 47.41 | $16.18 | 32100 |
| 2025-04-07 | 46.29 | $16.09 | 38700 |
| 2025-04-04 | 49.16 | $16.35 | 33600 |
| 2025-04-03 | 54.04 | $16.75 | 35600 |
| 2025-04-02 | 57.01 | $16.97 | 20100 |
| 2025-04-01 | 56.07 | $16.88 | 58509 |
| 2025-03-31 | 67.74 | $17.63 | 236100 |
| 2025-03-28 | 65.17 | $17.35 | 59100 |
| 2025-03-27 | 62.54 | $17.09 | 50728 |
| 2025-03-26 | 56.53 | $16.59 | 38322 |
| 2025-03-25 | 50.33 | $16.18 | 14919 |
| 2025-03-24 | 48.63 | $16.08 | 18700 |
| 2025-03-21 | 47.95 | $16.04 | 29338 |
| 2025-03-20 | 44.11 | $15.82 | 29740 |
| 2025-03-19 | 42.64 | $15.74 | 19244 |
| 2025-03-18 | 40.03 | $15.60 | 16700 |
| 2025-03-17 | 40.03 | $15.60 | 44722 |
| 2025-03-14 | 38.40 | $15.51 | 19003 |
| 2025-03-13 | 36.96 | $15.43 | 17123 |
| 2025-03-12 | 39.25 | $15.64 | 54200 |
| 2025-03-11 | 30.69 | $15.20 | 32817 |
| 2025-03-10 | 31.85 | $15.32 | 30335 |
| 2025-03-07 | 32.74 | $15.41 | 50500 |
| 2025-03-06 | 34.67 | $15.60 | 45100 |
| 2025-03-05 | 36.84 | $15.80 | 43300 |
| 2025-03-04 | 40.19 | $16.08 | 20728 |
| 2025-03-03 | 40.44 | $16.10 | 29300 |
| 2025-02-28 | 40.44 | $16.10 | 15133 |
| 2025-02-27 | 40.10 | $16.08 | 31100 |
| 2025-02-26 | 40.76 | $16.14 | 56700 |
| 2025-02-25 | 41.62 | $16.22 | 47500 |
| 2025-02-24 | 45.00 | $16.52 | 52500 |
| 2025-02-21 | 49.89 | $16.90 | 33809 |
| 2025-02-20 | 62.20 | $17.63 | 34819 |
| 2025-02-19 | 58.32 | $17.34 | 32600 |
| 2025-02-18 | 56.72 | $17.23 | 30333 |
| 2025-02-14 | 59.28 | $17.36 | 69800 |
| 2025-02-13 | 57.31 | $17.22 | 32014 |
| 2025-02-12 | 56.30 | $17.15 | 18622 |
| 2025-02-11 | 56.85 | $17.18 | 15300 |
| 2025-02-10 | 55.20 | $17.06 | 25500 |
| 2025-02-07 | 52.93 | $16.90 | 15900 |
| 2025-02-06 | 54.23 | $16.98 | 21300 |
| 2025-02-05 | 53.41 | $16.92 | 24002 |
| 2025-02-04 | 52.88 | $16.88 | 21000 |
| 2025-02-03 | 52.49 | $16.85 | 172300 |
| 2025-01-31 | 42.59 | $16.19 | 13600 |
| 2025-01-30 | 42.98 | $16.22 | 9629 |
| 2025-01-29 | 41.81 | $16.15 | 27102 |
| 2025-01-28 | 41.92 | $16.16 | 32012 |
| 2025-01-27 | 38.84 | $15.97 | 26900 |
| 2025-01-24 | 41.96 | $16.25 | 32800 |
| 2025-01-23 | 40.83 | $16.18 | 33300 |
| 2025-01-22 | 40.94 | $16.19 | 96200 |
| 2025-01-21 | 44.64 | $16.52 | 110800 |
| 2025-01-17 | 59.95 | $17.50 | 50810 |
| 2025-01-16 | 53.81 | $17.10 | 35400 |
| 2025-01-15 | 38.60 | $16.42 | 38200 |
| 2025-01-14 | 36.56 | $16.35 | 34200 |
| 2025-01-13 | 42.51 | $16.66 | 28600 |
| 2025-01-10 | 41.04 | $16.61 | 28500 |
| 2025-01-08 | 44.97 | $16.79 | 31624 |
| 2025-01-07 | 50.89 | $17.02 | 19146 |
| 2025-01-06 | 51.45 | $17.04 | 19048 |
| 2025-01-03 | 51.20 | $17.03 | 22243 |
| 2025-01-02 | 53.33 | $17.11 | 34631 |
| 2024-12-31 | 52.86 | $17.09 | 23555 |
| 2024-12-30 | 50.27 | $16.98 | 77500 |
| 2024-12-27 | 61.33 | $17.36 | 73100 |
| 2024-12-26 | 56.82 | $17.17 | 18500 |
| 2024-12-24 | 61.10 | $17.29 | 38800 |
| 2024-12-23 | 64.16 | $17.37 | 103600 |
| 2024-12-20 | 60.39 | $17.21 | 90447 |
| 2024-12-19 | 56.59 | $17.07 | 39425 |
| 2024-12-18 | 58.89 | $17.13 | 12600 |
| 2024-12-17 | 58.62 | $17.12 | 24111 |
| 2024-12-16 | 59.35 | $17.14 | 20825 |
| 2024-12-13 | 59.71 | $17.15 | 20800 |
| 2024-12-12 | 59.01 | $17.12 | 8900 |
| 2024-12-11 | 59.34 | $17.13 | 17610 |
| 2024-12-10 | 58.47 | $17.09 | 30508 |
| 2024-12-09 | 57.39 | $17.04 | 18100 |
| 2024-12-06 | 55.41 | $16.95 | 8100 |
| 2024-12-05 | 54.52 | $16.91 | 18022 |
| 2024-12-04 | 54.08 | $16.89 | 28903 |
| 2024-12-03 | 52.79 | $16.83 | 30323 |
| 2024-12-02 | 51.05 | $16.75 | 18926 |
| 2024-11-29 | 49.95 | $16.70 | 2903 |
| 2024-11-27 | 49.74 | $16.69 | 17100 |
| 2024-11-26 | 51.41 | $16.77 | 17900 |
| 2024-11-25 | 45.06 | $16.48 | 15300 |
| 2024-11-22 | 43.85 | $16.43 | 30349 |
| 2024-11-21 | 41.42 | $16.33 | 37742 |
| 2024-11-20 | 40.43 | $16.29 | 17800 |
| 2024-11-19 | 41.76 | $16.37 | 23115 |
| 2024-11-18 | 45.50 | $16.58 | 27426 |
| 2024-11-15 | 50.16 | $16.81 | 44400 |
| 2024-11-14 | 44.78 | $16.58 | 60900 |
| 2024-11-13 | 36.91 | $16.30 | 22700 |
| 2024-11-12 | 37.82 | $16.35 | 8312 |
| 2024-11-11 | 40.49 | $16.49 | 9900 |
| 2024-11-08 | 41.49 | $16.54 | 11529 |
| 2024-11-07 | 43.73 | $16.65 | 20633 |
| 2024-11-06 | 45.65 | $16.74 | 24106 |
| 2024-11-05 | 45.65 | $16.74 | 12100 |
| 2024-11-04 | 49.11 | $16.90 | 37300 |
| 2024-11-01 | 58.29 | $17.25 | 28909 |
| 2024-10-31 | 56.06 | $17.15 | 17700 |
| 2024-10-30 | 62.04 | $17.34 | 14300 |
| 2024-10-29 | 59.90 | $17.24 | 13114 |
| 2024-10-28 | 62.59 | $17.32 | 9900 |
| 2024-10-25 | 62.92 | $17.33 | 9900 |
| 2024-10-24 | 59.42 | $17.16 | 13200 |
| 2024-10-23 | 62.04 | $17.24 | 5500 |
| 2024-10-22 | 61.43 | $17.21 | 25512 |
| 2024-10-21 | 60.43 | $17.16 | 7000 |
| 2024-10-18 | 62.91 | $17.24 | 9012 |
| 2024-10-17 | 61.79 | $17.18 | 21000 |
| 2024-10-16 | 63.30 | $17.23 | 9900 |
| 2024-10-15 | 64.81 | $17.28 | 14700 |
| 2024-10-14 | 61.31 | $17.08 | 14146 |
| 2024-10-11 | 57.95 | $16.91 | 20314 |
| 2024-10-10 | 60.91 | $17.01 | 5900 |
| 2024-10-09 | 60.72 | $17.00 | 16200 |
| 2024-10-08 | 58.81 | $16.90 | 13500 |
| 2024-10-07 | 63.50 | $17.06 | 43600 |
| 2024-10-04 | 62.44 | $17.00 | 11103 |
| 2024-10-03 | 63.02 | $17.02 | 6245 |
| 2024-10-02 | 61.48 | $16.93 | 9811 |
| 2024-10-01 | 61.31 | $16.92 | 9400 |
| 2024-09-30 | 61.83 | $16.94 | 13317 |
| 2024-09-27 | 59.89 | $16.82 | 3700 |
| 2024-09-26 | 59.57 | $16.80 | 6600 |
| 2024-09-25 | 63.21 | $16.95 | 9143 |
| 2024-09-24 | 58.19 | $16.64 | 12671 |
| 2024-09-23 | 56.55 | $16.55 | 21210 |
| 2024-09-20 | 59.50 | $16.67 | 13600 |
| 2024-09-19 | 64.86 | $16.87 | 10944 |
| 2024-09-18 | 63.12 | $16.76 | 11300 |
| 2024-09-17 | 63.67 | $16.78 | 23046 |
| 2024-09-16 | 62.75 | $16.72 | 17009 |
| 2024-09-13 | 59.71 | $16.53 | 46800 |
| 2024-09-12 | 59.21 | $16.50 | 41100 |
| 2024-09-11 | 54.37 | $16.23 | 16600 |
| 2024-09-10 | 55.06 | $16.26 | 10540 |
| 2024-09-09 | 51.97 | $16.10 | 13427 |
| 2024-09-06 | 51.17 | $16.06 | 46300 |
| 2024-09-05 | 56.03 | $16.28 | 8400 |
| 2024-09-04 | 55.48 | $16.25 | 31533 |
| 2024-09-03 | 52.68 | $16.10 | 33300 |
| 2024-08-30 | 52.68 | $16.10 | 89700 |
| 2024-08-29 | 51.40 | $16.03 | 25840 |
| 2024-08-28 | 49.34 | $15.92 | 15401 |
| 2024-08-27 | 45.35 | $15.72 | 27500 |
| 2024-08-26 | 49.42 | $15.94 | 35000 |
| 2024-08-23 | 50.80 | $16.01 | 45344 |
| 2024-08-22 | 50.04 | $15.97 | 12239 |
| 2024-08-21 | 50.41 | $15.99 | 21600 |
| 2024-08-20 | 49.53 | $15.94 | 35811 |
| 2024-08-19 | 47.21 | $15.81 | 38800 |
| 2024-08-16 | 44.41 | $15.66 | 27700 |
| 2024-08-15 | 44.41 | $15.66 | 22900 |
| 2024-08-14 | 42.76 | $15.57 | 14415 |
| 2024-08-13 | 39.76 | $15.41 | 13937 |
| 2024-08-12 | 35.53 | $15.20 | 25500 |
| 2024-08-09 | 37.68 | $15.38 | 14439 |
| 2024-08-08 | 40.96 | $15.63 | 18100 |
| 2024-08-07 | 42.94 | $15.77 | 11412 |
| 2024-08-06 | 47.64 | $16.07 | 15400 |
| 2024-08-05 | 45.76 | $15.97 | 55500 |
| 2024-08-02 | 37.19 | $15.57 | 13805 |
| 2024-08-01 | 50.18 | $16.26 | 10548 |
| 2024-07-31 | 48.70 | $16.20 | 17828 |
| 2024-07-30 | 48.70 | $16.20 | 7341 |
| 2024-07-29 | 49.59 | $16.24 | 19623 |
| 2024-07-26 | 50.02 | $16.26 | 6449 |
| 2024-07-25 | 51.51 | $16.33 | 11416 |
| 2024-07-24 | 53.01 | $16.40 | 4803 |
| 2024-07-23 | 54.09 | $16.45 | 8948 |
| 2024-07-22 | 51.87 | $16.33 | 16700 |
| 2024-07-19 | 52.88 | $16.38 | 6400 |
| 2024-07-18 | 51.44 | $16.30 | 12348 |
| 2024-07-17 | 53.78 | $16.42 | 5942 |
| 2024-07-16 | 53.97 | $16.43 | 6600 |
| 2024-07-15 | 57.11 | $16.59 | 10025 |
| 2024-07-12 | 61.57 | $16.80 | 6200 |
| 2024-07-11 | 60.02 | $16.69 | 9900 |
| 2024-07-10 | 66.02 | $16.95 | 30700 |
| 2024-07-09 | 59.86 | $16.53 | 9100 |
| 2024-07-08 | 59.36 | $16.50 | 11445 |
| 2024-07-05 | 59.20 | $16.49 | 19900 |
| 2024-07-03 | 56.94 | $16.35 | 3300 |
| 2024-07-02 | 56.94 | $16.35 | 6800 |
| 2024-07-01 | 61.33 | $16.55 | 13510 |
| 2024-06-28 | 60.90 | $16.52 | 12102 |
| 2024-06-27 | 60.62 | $16.50 | 6133 |
| 2024-06-26 | 58.08 | $16.32 | 9312 |
| 2024-06-25 | 53.49 | $16.03 | 8100 |
| 2024-06-24 | 56.96 | $16.20 | 5800 |
| 2024-06-21 | 61.91 | $16.42 | 13412 |
| 2024-06-20 | 62.85 | $16.46 | 6600 |
| 2024-06-18 | 59.95 | $16.26 | 20300 |
| 2024-06-17 | 56.92 | $16.07 | 20012 |
| 2024-06-14 | 62.09 | $16.29 | 47800 |
| 2024-06-13 | 64.10 | $16.37 | 33147 |
| 2024-06-12 | 52.63 | $15.74 | 5100 |
| 2024-06-11 | 51.94 | $15.71 | 3600 |
| 2024-06-10 | 51.03 | $15.67 | 6700 |
| 2024-06-07 | 51.03 | $15.67 | 28138 |
| 2024-06-06 | 44.38 | $15.39 | 6700 |
| 2024-06-05 | 46.29 | $15.48 | 18800 |
| 2024-06-04 | 44.26 | $15.40 | 20224 |
| 2024-06-03 | 41.90 | $15.31 | 24125 |
| 2024-05-31 | 42.28 | $15.33 | 30141 |
| 2024-05-30 | 55.90 | $15.90 | 30139 |
| 2024-05-29 | 58.08 | $15.97 | 14702 |
| 2024-05-28 | 58.08 | $15.97 | 14217 |
| 2024-05-24 | 59.58 | $16.02 | 8813 |
| 2024-05-23 | 61.70 | $16.09 | 12963 |
| 2024-05-22 | 59.55 | $15.98 | 7225 |
| 2024-05-21 | 54.48 | $15.75 | 19316 |
| 2024-05-20 | 50.65 | $15.60 | 5200 |
| 2024-05-17 | 49.30 | $15.55 | 15300 |
| 2024-05-16 | 46.52 | $15.45 | 17600 |
| 2024-05-15 | 48.28 | $15.52 | 38500 |
| 2024-05-14 | 44.88 | $15.40 | 32213 |
| 2024-05-13 | 44.30 | $15.38 | 7049 |
| 2024-05-10 | 44.30 | $15.38 | 11800 |
| 2024-05-09 | 42.95 | $15.33 | 19900 |
| 2024-05-08 | 45.91 | $15.47 | 5538 |
| 2024-05-07 | 47.71 | $15.55 | 11531 |
| 2024-05-06 | 45.69 | $15.47 | 40300 |
| 2024-05-03 | 50.04 | $15.66 | 7800 |
| 2024-05-02 | 48.06 | $15.58 | 28000 |
| 2024-05-01 | 43.27 | $15.40 | 101700 |
| 2024-04-30 | 53.74 | $15.80 | 8715 |
| 2024-04-29 | 50.92 | $15.70 | 17800 |
| 2024-04-26 | 49.45 | $15.65 | 27500 |
| 2024-04-25 | 41.50 | $15.41 | 9504 |
| 2024-04-24 | 43.96 | $15.50 | 13000 |
| 2024-04-23 | 41.39 | $15.43 | 17114 |
| 2024-04-22 | 41.02 | $15.42 | 15600 |
| 2024-04-19 | 41.52 | $15.44 | 7600 |
| 2024-04-18 | 42.00 | $15.46 | 10521 |
| 2024-04-17 | 42.23 | $15.47 | 9419 |
| 2024-04-16 | 44.09 | $15.55 | 12201 |
| 2024-04-15 | 42.59 | $15.50 | 23933 |
| 2024-04-12 | 46.36 | $15.66 | 9400 |
| 2024-04-11 | 46.08 | $15.65 | 20312 |
| 2024-04-10 | 42.62 | $15.53 | 20038 |
| 2024-04-09 | 43.28 | $15.56 | 10600 |
| 2024-04-08 | 46.71 | $15.71 | 12811 |
| 2024-04-05 | 49.70 | $15.83 | 19200 |
| 2024-04-04 | 51.53 | $15.90 | 12600 |
| 2024-04-03 | 55.71 | $16.05 | 9715 |
| 2024-04-02 | 55.48 | $16.04 | 11225 |
| 2024-04-01 | 56.31 | $16.07 | 18606 |
| 2024-03-28 | 57.68 | $16.12 | 27030 |
| 2024-03-27 | 61.34 | $16.25 | 30200 |
| 2024-03-26 | 56.49 | $16.01 | 13500 |
| 2024-03-25 | 56.05 | $15.99 | 12322 |
| 2024-03-22 | 57.99 | $16.06 | 27244 |
| 2024-03-21 | 63.99 | $16.26 | 14017 |
| 2024-03-20 | 63.81 | $16.25 | 14440 |
| 2024-03-19 | 62.40 | $16.17 | 17901 |
| 2024-03-18 | 63.28 | $16.20 | 18200 |
| 2024-03-15 | 62.95 | $16.18 | 55500 |
| 2024-03-14 | 62.46 | $16.15 | 24900 |
| 2024-03-13 | 61.35 | $16.08 | 12941 |
| 2024-03-12 | 62.36 | $16.12 | 13200 |
| 2024-03-11 | 62.36 | $16.12 | 29922 |
| 2024-03-08 | 61.06 | $16.03 | 25349 |
| 2024-03-07 | 59.90 | $15.95 | 30436 |
| 2024-03-06 | 60.54 | $15.98 | 44312 |
| 2024-03-05 | 58.42 | $15.83 | 29100 |
| 2024-03-04 | 56.17 | $15.68 | 62400 |
| 2024-03-01 | 54.30 | $15.56 | 30908 |
| 2024-02-29 | 49.89 | $15.30 | 20100 |
| 2024-02-28 | 50.79 | $15.35 | 37600 |
| 2024-02-27 | 57.01 | $15.67 | 29407 |
| 2024-02-26 | 57.85 | $15.71 | 53204 |
| 2024-02-23 | 55.67 | $15.57 | 29014 |
| 2024-02-22 | 53.73 | $15.45 | 18734 |
| 2024-02-21 | 52.07 | $15.35 | 11000 |
| 2024-02-20 | 48.74 | $15.16 | 12707 |
| 2024-02-16 | 50.86 | $15.28 | 9000 |
| 2024-02-15 | 54.41 | $15.47 | 14400 |
| 2024-02-14 | 52.59 | $15.36 | 13102 |
| 2024-02-13 | 51.59 | $15.30 | 13749 |
| 2024-02-12 | 49.20 | $15.16 | 22700 |
| 2024-02-09 | 55.30 | $15.49 | 14929 |
| 2024-02-08 | 53.30 | $15.37 | 20901 |
| 2024-02-07 | 59.63 | $15.67 | 17439 |
| 2024-02-06 | 58.86 | $15.62 | 24600 |
| 2024-02-05 | 54.92 | $15.38 | 19100 |
| 2024-02-02 | 55.13 | $15.39 | 12800 |
| 2024-02-01 | 54.13 | $15.33 | 9600 |
| 2024-01-31 | 52.11 | $15.21 | 15800 |
| 2024-01-30 | 52.85 | $15.25 | 25744 |
| 2024-01-29 | 58.55 | $15.54 | 30713 |
| 2024-01-26 | 60.03 | $15.61 | 11900 |
| 2024-01-25 | 63.29 | $15.76 | 17600 |
| 2024-01-24 | 67.23 | $15.93 | 73436 |
| 2024-01-23 | 65.56 | $15.79 | 45400 |
| 2024-01-22 | 64.19 | $15.68 | 30412 |
| 2024-01-19 | 66.23 | $15.77 | 49605 |
| 2024-01-18 | 65.77 | $15.73 | 24900 |
| 2024-01-17 | 64.02 | $15.58 | 52400 |
| 2024-01-16 | 61.54 | $15.38 | 21400 |
| 2024-01-12 | 61.16 | $15.35 | 8500 |
| 2024-01-11 | 59.10 | $15.19 | 18249 |
| 2024-01-10 | 57.77 | $15.09 | 16123 |
| 2024-01-09 | 57.37 | $15.06 | 11225 |
| 2024-01-08 | 58.94 | $15.15 | 19500 |
| 2024-01-05 | 62.75 | $15.36 | 5134 |
| 2024-01-04 | 60.68 | $15.18 | 18343 |
| 2024-01-03 | 59.86 | $15.11 | 48000 |
| 2024-01-02 | 61.61 | $15.21 | 18646 |
| 2023-12-29 | 69.11 | $15.60 | 54137 |
| 2023-12-28 | 64.72 | $15.18 | 23600 |
| 2023-12-27 | 66.65 | $15.27 | 28000 |
| 2023-12-26 | 63.92 | $15.03 | 35907 |
| 2023-12-22 | 59.90 | $14.72 | 13300 |
| 2023-12-21 | 59.35 | $14.68 | 3500 |
| 2023-12-20 | 59.35 | $14.68 | 29100 |
| 2023-12-19 | 56.64 | $14.48 | 14400 |
| 2023-12-18 | 56.08 | $14.44 | 27400 |
| 2023-12-15 | 53.23 | $14.24 | 32600 |
| 2023-12-14 | 50.81 | $14.08 | 57700 |
| 2023-12-13 | 52.76 | $14.20 | 57200 |
| 2023-12-12 | 58.83 | $14.54 | 26600 |
| 2023-12-11 | 66.54 | $14.90 | 13900 |
| 2023-12-08 | 64.05 | $14.70 | 13900 |
| 2023-12-07 | 64.28 | $14.71 | 12400 |
| 2023-12-06 | 62.78 | $14.59 | 8720 |
| 2023-12-05 | 61.23 | $14.47 | 13400 |
| 2023-12-04 | 59.35 | $14.33 | 14811 |
| 2023-12-01 | 62.21 | $14.47 | 22800 |
| 2023-11-30 | 67.99 | $14.73 | 15103 |
| 2023-11-29 | 63.95 | $14.40 | 25200 |
| 2023-11-28 | 60.82 | $14.18 | 28325 |
| 2023-11-27 | 57.31 | $13.96 | 23100 |
| 2023-11-24 | 56.80 | $13.93 | 4600 |
| 2023-11-22 | 56.64 | $13.92 | 9501 |
| 2023-11-21 | 56.49 | $13.91 | 22500 |
| 2023-11-20 | 58.47 | $14.01 | 48213 |
| 2023-11-17 | 56.74 | $13.89 | 53109 |
| 2023-11-16 | 54.49 | $13.74 | 15824 |
| 2023-11-15 | 53.88 | $13.70 | 41200 |
| 2023-11-14 | 46.59 | $13.27 | 9311 |
| 2023-11-13 | 44.26 | $13.15 | 18400 |
| 2023-11-10 | 43.07 | $13.09 | 3417 |
| 2023-11-09 | 44.11 | $13.16 | 11100 |
| 2023-11-08 | 44.55 | $13.19 | 20400 |
| 2023-11-07 | 42.00 | $13.05 | 26302 |
| 2023-11-06 | 39.56 | $12.92 | 34714 |
| 2023-11-03 | 42.72 | $13.16 | 28800 |
| 2023-11-02 | 48.90 | $13.56 | 145159 |
| 2023-11-01 | 60.32 | $14.11 | 28008 |
| 2023-10-31 | 60.15 | $14.10 | 37100 |
| 2023-10-30 | 55.73 | $13.84 | 10844 |
| 2023-10-27 | 52.45 | $13.67 | 16730 |
| 2023-10-26 | 49.52 | $13.53 | 17500 |
| 2023-10-25 | 50.58 | $13.58 | 9000 |
| 2023-10-24 | 53.16 | $13.70 | 14200 |
| 2023-10-23 | 50.77 | $13.58 | 22100 |
| 2023-10-20 | 54.05 | $13.73 | 42400 |
| 2023-10-19 | 59.65 | $13.96 | 15610 |
| 2023-10-18 | 55.67 | $13.75 | 19700 |
| 2023-10-17 | 56.68 | $13.79 | 22715 |
| 2023-10-16 | 56.68 | $13.79 | 21543 |
| 2023-10-13 | 49.40 | $13.44 | 29902 |
| 2023-10-12 | 48.46 | $13.40 | 15221 |
| 2023-10-11 | 51.90 | $13.55 | 20912 |
| 2023-10-10 | 46.63 | $13.33 | 19900 |
| 2023-10-09 | 45.33 | $13.28 | 12700 |
| 2023-10-06 | 47.29 | $13.37 | 14800 |
| 2023-10-05 | 47.05 | $13.36 | 11243 |
| 2023-10-04 | 48.75 | $13.44 | 11114 |
| 2023-10-03 | 47.63 | $13.39 | 18940 |
| 2023-10-02 | 51.25 | $13.56 | 17800 |
| 2023-09-29 | 48.40 | $13.43 | 12600 |
| 2023-09-28 | 48.40 | $13.43 | 17000 |
| 2023-09-27 | 46.89 | $13.36 | 57614 |
| 2023-09-26 | 52.76 | $13.64 | 16132 |
| 2023-09-25 | 50.88 | $13.55 | 31310 |
| 2023-09-22 | 51.97 | $13.60 | 31047 |
| 2023-09-21 | 51.38 | $13.57 | 42738 |
| 2023-09-20 | 53.69 | $13.68 | 16810 |
| 2023-09-19 | 51.82 | $13.58 | 31537 |
| 2023-09-18 | 50.48 | $13.51 | 33627 |
| 2023-09-15 | 46.69 | $13.32 | 20437 |
| 2023-09-14 | 49.14 | $13.45 | 8546 |
| 2023-09-13 | 49.71 | $13.48 | 13027 |
| 2023-09-12 | 51.81 | $13.59 | 55622 |
| 2023-09-11 | 56.78 | $13.83 | 80324 |
| 2023-09-08 | 52.84 | $13.61 | 39823 |
| 2023-09-07 | 56.63 | $13.78 | 13000 |
| 2023-09-06 | 52.85 | $13.58 | 31000 |
| 2023-09-05 | 53.07 | $13.59 | 19600 |
| 2023-09-01 | 51.73 | $13.52 | 10400 |
| 2023-08-31 | 53.81 | $13.62 | 9800 |
| 2023-08-30 | 55.29 | $13.69 | 11800 |
| 2023-08-29 | 53.01 | $13.56 | 13300 |
| 2023-08-28 | 54.64 | $13.64 | 8700 |
| 2023-08-25 | 53.45 | $13.57 | 11949 |
| 2023-08-24 | 61.78 | $13.95 | 18712 |
| 2023-08-23 | 59.41 | $13.80 | 13100 |
| 2023-08-22 | 58.60 | $13.75 | 9126 |
| 2023-08-21 | 56.79 | $13.64 | 9200 |
| 2023-08-18 | 60.68 | $13.81 | 25300 |
| 2023-08-17 | 61.39 | $13.84 | 139300 |
| 2023-08-16 | 52.67 | $13.34 | 11500 |
| 2023-08-15 | 57.89 | $13.55 | 6523 |
| 2023-08-14 | 59.21 | $13.60 | 18547 |
| 2023-08-11 | 62.19 | $13.71 | 11132 |
| 2023-08-10 | 68.11 | $13.91 | 74731 |
| 2023-08-09 | 65.46 | $13.74 | 91049 |
| 2023-08-08 | 53.58 | $13.19 | 8600 |
| 2023-08-07 | 55.56 | $13.25 | 8743 |
| 2023-08-04 | 55.03 | $13.23 | 8144 |
| 2023-08-03 | 54.78 | $13.22 | 5100 |
| 2023-08-02 | 60.28 | $13.39 | 10944 |
| 2023-08-01 | 55.81 | $13.21 | 30345 |
| 2023-07-31 | 59.71 | $13.32 | 16600 |
| 2023-07-28 | 58.72 | $13.28 | 19238 |
| 2023-07-27 | 56.95 | $13.21 | 18900 |
| 2023-07-26 | 57.96 | $13.24 | 22400 |
| 2023-07-25 | 57.96 | $13.24 | 9020 |
| 2023-07-24 | 57.73 | $13.23 | 17536 |
| 2023-07-21 | 55.93 | $13.15 | 1500 |
| 2023-07-20 | 55.93 | $13.15 | 6700 |
| 2023-07-19 | 55.50 | $13.13 | 24527 |
| 2023-07-18 | 57.91 | $13.22 | 5300 |
| 2023-07-17 | 57.12 | $13.18 | 6600 |
| 2023-07-14 | 57.63 | $13.20 | 7000 |
| 2023-07-13 | 54.76 | $13.05 | 6200 |
| 2023-07-12 | 55.72 | $13.09 | 6000 |
| 2023-07-11 | 54.78 | $13.04 | 13300 |
| 2023-07-10 | 50.15 | $12.81 | 11600 |
| 2023-07-07 | 51.68 | $12.88 | 6600 |
| 2023-07-06 | 52.55 | $12.92 | 2000 |
| 2023-07-05 | 54.28 | $13.00 | 3946 |
| 2023-07-03 | 52.61 | $12.91 | 22849 |
| 2023-06-30 | 52.61 | $12.91 | 4112 |
| 2023-06-29 | 52.81 | $12.92 | 17016 |
| 2023-06-28 | 53.75 | $12.97 | 28626 |
| 2023-06-27 | 57.02 | $13.14 | 14000 |
| 2023-06-26 | 56.58 | $13.11 | 12400 |
| 2023-06-23 | 55.41 | $13.03 | 6345 |
| 2023-06-22 | 55.59 | $13.04 | 4400 |
| 2023-06-21 | 53.76 | $12.91 | 14536 |
| 2023-06-20 | 57.57 | $13.13 | 10912 |
| 2023-06-16 | 60.53 | $13.29 | 4436 |
| 2023-06-15 | 61.66 | $13.35 | 12103 |
| 2023-06-14 | 61.08 | $13.30 | 10205 |
| 2023-06-13 | 59.35 | $13.15 | 11728 |
| 2023-06-12 | 59.51 | $13.16 | 44300 |
| 2023-06-09 | 55.69 | $12.84 | 31100 |
| 2023-06-08 | 57.80 | $12.97 | 10400 |
| 2023-06-07 | 55.20 | $12.76 | 21643 |
| 2023-06-06 | 50.21 | $12.40 | 8700 |
| 2023-06-05 | 47.75 | $12.24 | 17013 |
| 2023-06-02 | 50.41 | $12.42 | 14105 |
| 2023-06-01 | 47.48 | $12.23 | 9200 |
| 2023-05-31 | 49.22 | $12.35 | 3708 |
| 2023-05-30 | 48.32 | $12.29 | 11929 |
| 2023-05-26 | 53.11 | $12.61 | 8017 |
| 2023-05-25 | 49.38 | $12.36 | 14900 |
| 2023-05-24 | 59.86 | $12.94 | 7800 |
| 2023-05-23 | 60.07 | $12.95 | 14748 |
| 2023-05-22 | 55.00 | $12.61 | 17400 |
| 2023-05-19 | 50.62 | $12.36 | 14506 |
| 2023-05-18 | 44.70 | $12.07 | 25500 |
| 2023-05-17 | 35.87 | $11.72 | 27800 |
| 2023-05-16 | 31.10 | $11.56 | 29933 |
| 2023-05-15 | 31.37 | $11.58 | 30404 |
| 2023-05-12 | 28.65 | $11.49 | 37800 |
| 2023-05-11 | 21.77 | $11.28 | 175940 |
| 2023-05-10 | 28.16 | $11.80 | 17914 |
| 2023-05-09 | 27.77 | $11.79 | 25000 |
| 2023-05-08 | 25.48 | $11.73 | 15235 |
| 2023-05-05 | 26.01 | $11.77 | 20600 |
| 2023-05-04 | 27.20 | $11.86 | 74714 |
| 2023-05-03 | 33.51 | $12.25 | 11200 |
| 2023-05-02 | 33.51 | $12.25 | 16400 |
| 2023-05-01 | 42.67 | $12.65 | 39400 |
| 2023-04-28 | 45.32 | $12.74 | 12926 |
| 2023-04-27 | 42.29 | $12.66 | 12743 |
| 2023-04-26 | 43.44 | $12.70 | 7406 |
| 2023-04-25 | 44.58 | $12.74 | 15324 |
| 2023-04-24 | 46.62 | $12.81 | 6100 |
| 2023-04-21 | 45.95 | $12.79 | 4839 |
| 2023-04-20 | 47.66 | $12.85 | 13800 |
| 2023-04-19 | 50.32 | $12.94 | 13440 |
| 2023-04-18 | 50.32 | $12.94 | 19100 |
| 2023-04-17 | 49.76 | $12.92 | 6633 |
| 2023-04-14 | 51.42 | $12.98 | 6806 |
| 2023-04-13 | 53.69 | $13.06 | 13038 |
| 2023-04-12 | 47.96 | $12.85 | 8900 |
| 2023-04-11 | 47.66 | $12.84 | 23100 |
| 2023-04-10 | 47.66 | $12.84 | 10416 |
| 2023-04-06 | 49.17 | $12.90 | 5537 |
| 2023-04-05 | 45.93 | $12.78 | 2100 |
| 2023-04-04 | 47.36 | $12.84 | 9514 |
| 2023-04-03 | 50.61 | $12.97 | 19900 |
| 2023-03-31 | 46.60 | $12.82 | 14446 |
| 2023-03-30 | 47.58 | $12.86 | 7500 |
| 2023-03-29 | 47.05 | $12.84 | 13345 |
| 2023-03-28 | 45.48 | $12.78 | 4100 |
| 2023-03-27 | 47.25 | $12.86 | 12206 |
| 2023-03-24 | 44.96 | $12.77 | 5641 |
| 2023-03-23 | 46.67 | $12.85 | 8600 |
| 2023-03-22 | 47.10 | $12.87 | 2811 |
| 2023-03-21 | 47.72 | $12.90 | 6300 |
| 2023-03-20 | 48.32 | $12.93 | 7501 |
| 2023-03-17 | 49.11 | $12.97 | 3400 |
| 2023-03-16 | 50.48 | $13.04 | 4601 |
| 2023-03-15 | 46.65 | $12.85 | 4621 |
| 2023-03-14 | 49.93 | $13.02 | 9200 |
| 2023-03-13 | 49.33 | $12.99 | 18800 |
| 2023-03-10 | 51.07 | $13.08 | 123400 |
| 2023-03-09 | 44.46 | $12.76 | 4520 |
| 2023-03-08 | 46.32 | $12.86 | 2705 |
| 2023-03-07 | 47.45 | $12.92 | 20505 |
| 2023-03-06 | 49.55 | $13.03 | 2801 |
| 2023-03-03 | 49.55 | $13.03 | 3800 |
| 2023-03-02 | 51.23 | $13.12 | 10913 |
| 2023-03-01 | 45.80 | $12.84 | 11929 |
| 2023-02-28 | 50.16 | $13.07 | 8400 |
| 2023-02-27 | 54.67 | $13.28 | 3400 |
| 2023-02-24 | 47.64 | $12.95 | 16901 |
| 2023-02-23 | 54.73 | $13.24 | 5626 |
| 2023-02-22 | 59.05 | $13.39 | 6119 |
| 2023-02-21 | 58.21 | $13.35 | 15400 |
| 2023-02-17 | 63.77 | $13.53 | 46500 |
| 2023-02-16 | 63.02 | $13.49 | 6516 |
| 2023-02-15 | 66.26 | $13.59 | 7200 |
| 2023-02-14 | 64.71 | $13.50 | 29500 |
| 2023-02-13 | 64.19 | $13.47 | 9900 |
| 2023-02-10 | 67.01 | $13.56 | 7508 |
| 2023-02-09 | 66.38 | $13.52 | 13835 |
| 2023-02-08 | 64.80 | $13.42 | 28233 |
| 2023-02-07 | 65.68 | $13.45 | 54100 |
| 2023-02-06 | 73.94 | $13.71 | 66913 |
| 2023-02-03 | 68.78 | $13.35 | 76000 |
| 2023-02-02 | 64.72 | $13.13 | 5036 |
| 2023-02-01 | 63.28 | $13.06 | 9741 |
| 2023-01-31 | 64.71 | $13.10 | 6000 |
| 2023-01-30 | 63.74 | $13.05 | 7039 |
| 2023-01-27 | 66.91 | $13.14 | 4500 |
| 2023-01-26 | 66.38 | $13.11 | 7942 |
| 2023-01-25 | 65.86 | $13.08 | 6028 |
| 2023-01-24 | 68.19 | $13.15 | 14600 |
| 2023-01-23 | 67.25 | $13.09 | 16812 |
| 2023-01-20 | 65.46 | $12.98 | 34800 |
| 2023-01-19 | 59.32 | $12.66 | 7200 |
| 2023-01-18 | 57.53 | $12.58 | 13300 |
| 2023-01-17 | 51.43 | $12.34 | 4500 |
| 2023-01-13 | 51.16 | $12.33 | 7616 |
| 2023-01-12 | 50.89 | $12.32 | 7000 |
| 2023-01-11 | 51.97 | $12.36 | 6700 |
| 2023-01-10 | 50.98 | $12.32 | 17149 |
| 2023-01-09 | 54.15 | $12.44 | 6700 |
| 2023-01-06 | 53.23 | $12.40 | 20817 |
| 2023-01-05 | 55.90 | $12.50 | 3200 |
| 2023-01-04 | 52.99 | $12.37 | 5509 |
| 2023-01-03 | 52.30 | $12.34 | 8334 |
| 2022-12-30 | 51.85 | $12.32 | 18400 |
| 2022-12-29 | 55.04 | $12.45 | 6900 |
| 2022-12-28 | 55.79 | $12.48 | 11400 |
| 2022-12-27 | 55.01 | $12.44 | 5541 |
| 2022-12-23 | 53.85 | $12.38 | 10023 |
| 2022-12-22 | 54.07 | $12.39 | 19138 |
| 2022-12-21 | 51.23 | $12.24 | 3417 |
| 2022-12-20 | 45.46 | $11.97 | 7900 |
| 2022-12-19 | 47.64 | $12.08 | 12348 |
| 2022-12-16 | 46.98 | $12.05 | 11000 |
| 2022-12-15 | 48.73 | $12.14 | 16502 |
| 2022-12-14 | 49.71 | $12.19 | 7200 |
| 2022-12-13 | 51.07 | $12.26 | 24430 |
| 2022-12-12 | 50.89 | $12.25 | 8623 |
| 2022-12-09 | 52.76 | $12.35 | 7043 |
| 2022-12-08 | 52.26 | $12.32 | 13300 |
| 2022-12-07 | 49.37 | $12.15 | 22922 |
| 2022-12-06 | 49.54 | $12.16 | 7539 |
| 2022-12-05 | 51.36 | $12.27 | 20400 |
| 2022-12-02 | 59.90 | $12.72 | 11944 |
| 2022-12-01 | 59.33 | $12.68 | 7700 |
| 2022-11-30 | 60.77 | $12.75 | 9904 |
| 2022-11-29 | 65.52 | $12.97 | 7845 |
| 2022-11-28 | 62.21 | $12.71 | 15800 |
| 2022-11-25 | 61.67 | $12.67 | 3000 |
| 2022-11-23 | 62.51 | $12.71 | 4024 |
| 2022-11-22 | 63.76 | $12.77 | 19700 |
| 2022-11-21 | 56.80 | $12.26 | 30200 |
| 2022-11-18 | 50.00 | $11.88 | 23000 |
| 2022-11-17 | 47.52 | $11.76 | 11200 |
| 2022-11-16 | 49.26 | $11.85 | 20200 |
| 2022-11-15 | 47.65 | $11.77 | 11522 |
| 2022-11-14 | 46.64 | $11.72 | 20200 |
| 2022-11-11 | 47.68 | $11.78 | 22500 |
| 2022-11-10 | 45.75 | $11.68 | 9824 |
| 2022-11-09 | 42.74 | $11.53 | 7100 |
| 2022-11-08 | 43.66 | $11.59 | 21200 |
| 2022-11-07 | 46.18 | $11.75 | 9700 |
| 2022-11-04 | 47.82 | $11.85 | 13218 |
| 2022-11-03 | 46.93 | $11.80 | 8848 |
| 2022-11-02 | 46.76 | $11.79 | 7700 |
| 2022-11-01 | 48.88 | $11.93 | 9300 |
| 2022-10-31 | 47.42 | $11.84 | 32700 |
| 2022-10-28 | 50.79 | $12.06 | 15843 |
| 2022-10-27 | 45.98 | $11.77 | 9628 |
| 2022-10-26 | 46.88 | $11.83 | 4912 |
| 2022-10-25 | 47.93 | $11.90 | 5700 |
| 2022-10-24 | 46.64 | $11.82 | 11900 |
| 2022-10-21 | 50.01 | $12.05 | 6000 |
| 2022-10-20 | 48.94 | $11.98 | 14900 |
| 2022-10-19 | 51.96 | $12.18 | 6903 |
| 2022-10-18 | 53.52 | $12.28 | 10000 |
| 2022-10-17 | 54.61 | $12.35 | 11500 |
| 2022-10-14 | 50.35 | $12.04 | 9900 |
| 2022-10-13 | 45.13 | $11.71 | 16439 |
| 2022-10-12 | 39.45 | $11.40 | 6500 |
| 2022-10-11 | 40.74 | $11.50 | 30100 |
| 2022-10-10 | 38.84 | $11.40 | 18200 |
| 2022-10-07 | 41.36 | $11.60 | 7709 |
| 2022-10-06 | 41.62 | $11.62 | 4626 |
| 2022-10-05 | 42.12 | $11.66 | 9800 |
| 2022-10-04 | 45.89 | $11.95 | 24922 |
| 2022-10-03 | 37.01 | $11.47 | 2803 |
| 2022-09-30 | 34.01 | $11.33 | 2600 |
| 2022-09-29 | 30.17 | $11.16 | 111300 |
| 2022-09-28 | 38.57 | $11.83 | 20100 |
| 2022-09-27 | 37.08 | $11.77 | 12600 |
| 2022-09-26 | 36.59 | $11.75 | 840 |
| 2022-09-23 | 34.43 | $11.66 | 6326 |
| 2022-09-22 | 40.24 | $12.06 | 4200 |
| 2022-09-21 | 42.45 | $12.19 | 6000 |
| 2022-09-20 | 46.36 | $12.40 | 4900 |
| 2022-09-19 | 43.54 | $12.28 | 1000 |
| 2022-09-16 | 46.44 | $12.43 | 1300 |
| 2022-09-15 | 45.99 | $12.41 | 2037 |
| 2022-09-14 | 47.93 | $12.51 | 3900 |
| 2022-09-13 | 45.98 | $12.42 | 15400 |
| 2022-09-12 | 55.39 | $12.85 | 27700 |
| 2022-09-09 | 54.78 | $12.82 | 16900 |
| 2022-09-08 | 51.62 | $12.67 | 2321 |
| 2022-09-07 | 49.14 | $12.56 | 10800 |
| 2022-09-06 | 42.82 | $12.31 | 3400 |
| 2022-09-02 | 45.85 | $12.45 | 7200 |
| 2022-09-01 | 48.66 | $12.57 | 1310 |
| 2022-08-31 | 47.64 | $12.53 | 4835 |
| 2022-08-30 | 52.30 | $12.72 | 4028 |
| 2022-08-29 | 49.59 | $12.61 | 5700 |
| 2022-08-26 | 50.08 | $12.63 | 5000 |
| 2022-08-25 | 53.62 | $12.77 | 10216 |
| 2022-08-24 | 54.40 | $12.80 | 6040 |
| 2022-08-23 | 54.40 | $12.80 | 5128 |
| 2022-08-22 | 55.13 | $12.83 | 8300 |
| 2022-08-19 | 53.35 | $12.74 | 3206 |
| 2022-08-18 | 58.21 | $12.94 | 8500 |
| 2022-08-17 | 53.82 | $12.72 | 9100 |
| 2022-08-16 | 56.11 | $12.81 | 7900 |
| 2022-08-15 | 58.20 | $12.89 | 7105 |
| 2022-08-12 | 56.27 | $12.79 | 15147 |
| 2022-08-11 | 52.95 | $12.63 | 3438 |
| 2022-08-10 | 53.67 | $12.66 | 6300 |
| 2022-08-09 | 54.38 | $12.69 | 9617 |
| 2022-08-08 | 53.41 | $12.64 | 7700 |
| 2022-08-05 | 51.44 | $12.54 | 15200 |
| 2022-08-04 | 52.93 | $12.61 | 2800 |
| 2022-08-03 | 52.74 | $12.60 | 7704 |
| 2022-08-02 | 50.33 | $12.47 | 4033 |
| 2022-08-01 | 49.39 | $12.42 | 11546 |
| 2022-07-29 | 48.65 | $12.38 | 26400 |
| 2022-07-28 | 46.41 | $12.26 | 8500 |
| 2022-07-27 | 47.89 | $12.35 | 17616 |
| 2022-07-26 | 45.69 | $12.23 | 9537 |
| 2022-07-25 | 49.50 | $12.46 | 7500 |
| 2022-07-22 | 45.56 | $12.25 | 5627 |
| 2022-07-21 | 44.98 | $12.22 | 6200 |
| 2022-07-20 | 47.05 | $12.35 | 2800 |
| 2022-07-19 | 49.04 | $12.47 | 500 |
| 2022-07-18 | 49.04 | $12.47 | 1800 |
| 2022-07-15 | 44.84 | $12.23 | 4200 |
| 2022-07-14 | 48.82 | $12.48 | 2814 |
| 2022-07-13 | 47.40 | $12.40 | 745 |
| 2022-07-12 | 49.01 | $12.50 | 8631 |
| 2022-07-11 | 47.31 | $12.40 | 17042 |
| 2022-07-08 | 42.96 | $12.16 | 9019 |
| 2022-07-07 | 44.56 | $12.27 | 2800 |
| 2022-07-06 | 44.71 | $12.28 | 1544 |
| 2022-07-05 | 47.16 | $12.45 | 2900 |
| 2022-07-01 | 44.43 | $12.29 | 11200 |
| 2022-06-30 | 43.92 | $12.26 | 5934 |
| 2022-06-29 | 42.04 | $12.15 | 5800 |
| 2022-06-28 | 43.94 | $12.30 | 3240 |
| 2022-06-27 | 44.71 | $12.36 | 12200 |
| 2022-06-24 | 42.64 | $12.23 | 5000 |
| 2022-06-23 | 45.37 | $12.45 | 645 |
| 2022-06-22 | 42.35 | $12.26 | 2843 |
| 2022-06-21 | 44.31 | $12.42 | 3300 |
| 2022-06-17 | 47.87 | $12.69 | 4923 |
| 2022-06-16 | 41.96 | $12.33 | 14200 |
| 2022-06-15 | 46.25 | $12.64 | 4708 |
| 2022-06-14 | 45.40 | $12.59 | 5101 |
| 2022-06-13 | 47.55 | $12.74 | 29900 |
| 2022-06-10 | 56.17 | $13.25 | 27726 |
| 2022-06-09 | 55.87 | $13.23 | 12304 |
| 2022-06-08 | 49.33 | $12.83 | 11800 |
| 2022-06-07 | 46.50 | $12.68 | 11400 |
| 2022-06-06 | 46.83 | $12.70 | 19136 |
| 2022-06-03 | 48.81 | $12.82 | 13600 |
| 2022-06-02 | 48.12 | $12.78 | 22000 |
| 2022-06-01 | 48.12 | $12.78 | 3500 |
| 2022-05-31 | 49.64 | $12.88 | 10840 |
| 2022-05-27 | 43.16 | $12.50 | 35622 |
| 2022-05-26 | 47.94 | $12.81 | 1800 |
| 2022-05-25 | 45.15 | $12.66 | 3700 |
| 2022-05-24 | 44.39 | $12.62 | 5800 |
| 2022-05-23 | 47.01 | $12.79 | 2200 |
| 2022-05-20 | 46.65 | $12.77 | 9000 |
| 2022-05-19 | 47.86 | $12.85 | 1307 |
| 2022-05-18 | 46.21 | $12.75 | 9500 |
| 2022-05-17 | 46.49 | $12.77 | 11300 |
| 2022-05-16 | 41.99 | $12.50 | 19500 |
| 2022-05-13 | 39.86 | $12.38 | 36323 |
| 2022-05-12 | 43.81 | $12.69 | 11900 |
| 2022-05-11 | 42.77 | $12.63 | 14037 |
| 2022-05-10 | 47.37 | $12.96 | 23907 |
| 2022-05-09 | 41.78 | $12.65 | 11208 |
| 2022-05-06 | 43.04 | $12.74 | 84016 |
| 2022-05-05 | 38.11 | $12.49 | 11702 |
| 2022-05-04 | 30.06 | $12.14 | 18300 |
| 2022-05-03 | 37.47 | $12.70 | 8640 |
| 2022-05-02 | 35.58 | $12.63 | 23029 |
| 2022-04-29 | 42.13 | $13.01 | 12946 |
| 2022-04-28 | 44.17 | $13.11 | 16300 |
| 2022-04-27 | 42.59 | $13.05 | 21800 |
| 2022-04-26 | 47.01 | $13.26 | 15500 |
| 2022-04-25 | 41.82 | $13.07 | 10412 |
| 2022-04-22 | 40.36 | $13.02 | 6439 |
| 2022-04-21 | 41.55 | $13.08 | 11800 |
| 2022-04-20 | 44.23 | $13.21 | 23824 |
| 2022-04-19 | 40.28 | $13.07 | 9900 |
| 2022-04-18 | 41.89 | $13.15 | 14400 |
| 2022-04-14 | 43.12 | $13.21 | 18000 |
| 2022-04-13 | 40.35 | $13.11 | 11100 |
| 2022-04-12 | 42.10 | $13.20 | 21137 |
| 2022-04-11 | 39.62 | $13.11 | 15500 |
| 2022-04-08 | 43.14 | $13.29 | 1600 |
| 2022-04-07 | 40.63 | $13.20 | 3200 |
| 2022-04-06 | 41.80 | $13.26 | 13500 |
| 2022-04-05 | 42.18 | $13.28 | 9500 |
| 2022-04-04 | 43.51 | $13.35 | 1600 |
| 2022-04-01 | 43.27 | $13.34 | 9400 |
| 2022-03-31 | 44.17 | $13.39 | 4200 |
| 2022-03-30 | 44.52 | $13.41 | 16000 |
| 2022-03-29 | 43.23 | $13.35 | 11543 |
| 2022-03-28 | 45.22 | $13.47 | 6034 |
| 2022-03-25 | 45.56 | $13.49 | 7706 |
| 2022-03-24 | 41.90 | $13.31 | 3500 |
| 2022-03-23 | 42.20 | $13.33 | 8529 |
| 2022-03-22 | 44.78 | $13.50 | 15000 |
| 2022-03-21 | 43.82 | $13.45 | 18900 |
| 2022-03-18 | 40.68 | $13.29 | 8439 |
| 2022-03-17 | 46.03 | $13.64 | 6544 |
| 2022-03-16 | 38.58 | $13.30 | 7532 |
| 2022-03-15 | 39.65 | $13.37 | 3300 |
| 2022-03-14 | 43.05 | $13.58 | 10300 |
| 2022-03-11 | 37.21 | $13.34 | 3449 |
| 2022-03-10 | 36.43 | $13.31 | 11400 |
| 2022-03-09 | 38.54 | $13.45 | 9512 |
| 2022-03-08 | 39.31 | $13.50 | 13800 |
| 2022-03-07 | 41.03 | $13.61 | 3900 |
| 2022-03-04 | 40.13 | $13.57 | 4900 |
| 2022-03-03 | 43.62 | $13.79 | 2800 |
| 2022-03-02 | 41.65 | $13.70 | 5900 |
| 2022-03-01 | 40.99 | $13.67 | 11732 |
| 2022-02-28 | 41.58 | $13.71 | 8743 |
| 2022-02-25 | 46.16 | $14.00 | 5436 |
| 2022-02-24 | 47.89 | $14.10 | 4000 |
| 2022-02-23 | 47.89 | $14.10 | 4300 |
| 2022-02-22 | 42.23 | $13.81 | 2700 |
| 2022-02-18 | 45.29 | $14.00 | 6500 |
| 2022-02-17 | 47.00 | $14.10 | 15700 |
| 2022-02-16 | 48.21 | $14.17 | 4140 |
| 2022-02-15 | 44.94 | $14.00 | 9200 |
| 2022-02-14 | 43.96 | $13.95 | 26503 |
| 2022-02-11 | 40.95 | $13.80 | 4933 |
| 2022-02-10 | 43.46 | $13.97 | 6800 |
| 2022-02-09 | 43.76 | $13.99 | 10300 |
| 2022-02-08 | 41.05 | $13.85 | 18300 |
| 2022-02-07 | 43.92 | $14.05 | 17400 |
| 2022-02-04 | 46.23 | $14.20 | 3117 |
| 2022-02-03 | 45.87 | $14.18 | 19100 |
| 2022-02-02 | 47.22 | $14.27 | 15447 |
| 2022-02-01 | 50.86 | $14.50 | 10305 |
| 2022-01-31 | 52.02 | $14.57 | 8412 |
| 2022-01-28 | 49.69 | $14.42 | 6900 |
| 2022-01-27 | 48.25 | $14.33 | 5214 |
| 2022-01-26 | 44.58 | $14.11 | 12505 |
| 2022-01-25 | 50.98 | $14.52 | 12200 |
| 2022-01-24 | 45.95 | $14.24 | 24000 |
| 2022-01-21 | 52.54 | $14.60 | 6400 |
| 2022-01-20 | 52.74 | $14.61 | 3231 |
| 2022-01-19 | 52.22 | $14.58 | 14212 |
| 2022-01-18 | 53.52 | $14.65 | 23833 |
| 2022-01-14 | 50.69 | $14.48 | 20422 |
| 2022-01-13 | 51.57 | $14.53 | 7100 |
| 2022-01-12 | 48.88 | $14.37 | 14731 |
| 2022-01-11 | 50.03 | $14.44 | 8200 |
| 2022-01-10 | 52.38 | $14.58 | 2100 |
| 2022-01-07 | 49.65 | $14.41 | 4945 |
| 2022-01-06 | 47.82 | $14.30 | 4700 |
| 2022-01-05 | 49.37 | $14.40 | 3600 |
| 2022-01-04 | 49.99 | $14.44 | 6400 |
| 2022-01-03 | 50.44 | $14.47 | 5700 |
| 2021-12-31 | 55.68 | $14.80 | 118 |
| 2021-12-30 | 49.31 | $14.38 | 2700 |
| 2021-12-29 | 55.44 | $14.72 | 3822 |
| 2021-12-28 | 43.22 | $14.10 | 13048 |
| 2021-12-27 | 53.29 | $14.55 | 6644 |
| 2021-12-23 | 53.82 | $14.57 | 3600 |
| 2021-12-22 | 53.38 | $14.55 | 14300 |
| 2021-12-21 | 53.38 | $14.55 | 5400 |
| 2021-12-20 | 52.36 | $14.50 | 1700 |
| 2021-12-17 | 48.72 | $14.33 | 6500 |
| 2021-12-16 | 52.05 | $14.48 | 5949 |
| 2021-12-15 | 48.48 | $14.32 | 9147 |
| 2021-12-14 | 50.96 | $14.43 | 5041 |
| 2021-12-13 | 54.07 | $14.56 | 2800 |
| 2021-12-10 | 51.25 | $14.43 | 6443 |
| 2021-12-09 | 56.86 | $14.65 | 8500 |
| 2021-12-08 | 54.03 | $14.52 | 2800 |
| 2021-12-07 | 53.13 | $14.48 | 8949 |
| 2021-12-06 | 52.47 | $14.45 | 11500 |
| 2021-12-03 | 52.47 | $14.45 | 3500 |
| 2021-12-02 | 51.44 | $14.40 | 5000 |
| 2021-12-01 | 55.81 | $14.59 | 17400 |
| 2021-11-30 | 55.43 | $14.57 | 23735 |
| 2021-11-29 | 59.81 | $14.75 | 20300 |
| 2021-11-26 | 70.03 | $15.10 | 3515 |
| 2021-11-24 | 70.03 | $15.10 | 9542 |
| 2021-11-23 | 66.16 | $14.84 | 6921 |
| 2021-11-22 | 67.11 | $14.87 | 7300 |
| 2021-11-19 | 68.04 | $14.90 | 15500 |
| 2021-11-18 | 65.95 | $14.76 | 6501 |
| 2021-11-17 | 65.33 | $14.72 | 20340 |
| 2021-11-16 | 58.78 | $14.35 | 15536 |
| 2021-11-15 | 61.46 | $14.44 | 8400 |
| 2021-11-12 | 52.26 | $14.04 | 9704 |
| 2021-11-11 | 53.47 | $14.08 | 12237 |
| 2021-11-10 | 60.10 | $14.28 | 21300 |
| 2021-11-09 | 59.38 | $14.25 | 8700 |
| 2021-11-08 | 60.77 | $14.29 | 10000 |
| 2021-11-05 | 59.42 | $14.23 | 18022 |
| 2021-11-04 | 65.47 | $14.40 | 17319 |
| 2021-11-03 | 68.60 | $14.48 | 24000 |
| 2021-11-02 | 60.55 | $14.12 | 12700 |
| 2021-11-01 | 58.88 | $14.06 | 10338 |
| 2021-10-29 | 58.32 | $14.04 | 8420 |
| 2021-10-28 | 57.77 | $14.02 | 19600 |
| 2021-10-27 | 49.27 | $13.75 | 18500 |
| 2021-10-26 | 51.46 | $13.81 | 16700 |
| 2021-10-25 | 58.91 | $13.99 | 18911 |
| 2021-10-22 | 51.05 | $13.78 | 8500 |
| 2021-10-21 | 50.63 | $13.77 | 19117 |
| 2021-10-20 | 52.36 | $13.81 | 22800 |
| 2021-10-19 | 51.97 | $13.80 | 27000 |
| 2021-10-18 | 47.01 | $13.68 | 6400 |
| 2021-10-15 | 45.21 | $13.64 | 12926 |
| 2021-10-14 | 47.91 | $13.71 | 4131 |
| 2021-10-13 | 48.30 | $13.72 | 6500 |
| 2021-10-12 | 49.06 | $13.74 | 4500 |
| 2021-10-11 | 50.19 | $13.77 | 7600 |
| 2021-10-08 | 50.93 | $13.79 | 10611 |
| 2021-10-07 | 50.93 | $13.79 | 28246 |
| 2021-10-06 | 50.93 | $13.79 | 33204 |
| 2021-10-05 | 51.58 | $13.81 | 22000 |
| 2021-10-04 | 50.68 | $13.78 | 4500 |
| 2021-10-01 | 51.90 | $13.82 | 5400 |
| 2021-09-30 | 51.34 | $13.80 | 5821 |
| 2021-09-29 | 49.39 | $13.73 | 4200 |
| 2021-09-28 | 51.35 | $13.80 | 7017 |
| 2021-09-27 | 50.82 | $13.78 | 37223 |
| 2021-09-24 | 49.78 | $13.74 | 10422 |
| 2021-09-23 | 53.82 | $13.89 | 3200 |
| 2021-09-22 | 54.95 | $13.93 | 17900 |
| 2021-09-21 | 45.76 | $13.59 | 11600 |
| 2021-09-20 | 46.03 | $13.60 | 17902 |
| 2021-09-17 | 47.31 | $13.65 | 33700 |
| 2021-09-16 | 49.14 | $13.72 | 5900 |
| 2021-09-15 | 48.60 | $13.70 | 20300 |
| 2021-09-14 | 49.35 | $13.73 | 3201 |
| 2021-09-13 | 48.35 | $13.69 | 9541 |
| 2021-09-10 | 46.84 | $13.63 | 28438 |
| 2021-09-09 | 48.17 | $13.69 | 6300 |
| 2021-09-08 | 46.98 | $13.64 | 8800 |
| 2021-09-07 | 48.25 | $13.70 | 15000 |
| 2021-09-03 | 50.85 | $13.82 | 9400 |
| 2021-09-02 | 50.21 | $13.79 | 7501 |
| 2021-09-01 | 46.00 | $13.60 | 19440 |
| 2021-08-31 | 50.72 | $13.82 | 16001 |
| 2021-08-30 | 51.40 | $13.85 | 4615 |
| 2021-08-27 | 50.12 | $13.79 | 9320 |
| 2021-08-26 | 52.53 | $13.90 | 3814 |
| 2021-08-25 | 52.97 | $13.92 | 8000 |
| 2021-08-24 | 58.80 | $14.17 | 8731 |
| 2021-08-23 | 51.25 | $13.80 | 8600 |
| 2021-08-20 | 52.74 | $13.86 | 8548 |
| 2021-08-19 | 55.82 | $13.98 | 6733 |
| 2021-08-18 | 56.87 | $14.02 | 8500 |
| 2021-08-17 | 61.85 | $14.20 | 7700 |
| 2021-08-16 | 62.42 | $14.22 | 26300 |
| 2021-08-13 | 60.31 | $14.10 | 16400 |
| 2021-08-12 | 58.27 | $13.99 | 23716 |
| 2021-08-11 | 57.90 | $13.97 | 20800 |
| 2021-08-10 | 51.50 | $13.66 | 4000 |
| 2021-08-09 | 54.28 | $13.77 | 1830 |
| 2021-08-06 | 50.59 | $13.61 | 8645 |
| 2021-08-05 | 64.49 | $14.06 | 14600 |
| 2021-08-04 | 57.90 | $13.79 | 3801 |
| 2021-08-03 | 56.18 | $13.73 | 3732 |
| 2021-08-02 | 53.48 | $13.64 | 3600 |
| 2021-07-30 | 54.54 | $13.67 | 7700 |
| 2021-07-29 | 58.22 | $13.77 | 5600 |
| 2021-07-28 | 53.12 | $13.60 | 17930 |
| 2021-07-27 | 51.80 | $13.56 | 9328 |
| 2021-07-26 | 58.86 | $13.74 | 8800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-79.17
2026-07-24
Close Price
$15.55
Vol: 32680
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -79.17 | $15.55 | 32680 |
| 2026-07-23 | -74.17 | $15.67 | 14555 |
| 2026-07-22 | -87.08 | $15.36 | 21943 |
| 2026-07-21 | -99.51 | $15.58 | 17300 |
| 2026-07-20 | -92.71 | $15.83 | 8022 |
| 2026-07-17 | -89.58 | $15.89 | 4604 |
| 2026-07-16 | -99.45 | $15.79 | 8725 |
| 2026-07-15 | -89.07 | $15.98 | 9700 |
| 2026-07-14 | -87.98 | $16.00 | 14300 |
| 2026-07-13 | -97.81 | $15.82 | 25808 |
| 2026-07-10 | -97.08 | $15.95 | 12507 |
| 2026-07-09 | -85.09 | $16.24 | 12612 |
| 2026-07-08 | -98.14 | $16.03 | 11500 |
| 2026-07-07 | -83.65 | $16.28 | 19211 |
| 2026-07-06 | -70.44 | $16.49 | 9342 |
| 2026-07-02 | -80.50 | $16.33 | 8200 |
| 2026-07-01 | -77.36 | $16.38 | 29623 |
| 2026-06-30 | -48.43 | $16.84 | 8117 |
| 2026-06-29 | -38.36 | $17.00 | 15200 |
| 2026-06-26 | -56.60 | $16.71 | 14495 |
| 2026-06-25 | -49.06 | $16.83 | 10521 |
| 2026-06-24 | -45.28 | $16.89 | 15844 |
| 2026-06-23 | -33.96 | $17.07 | 6532 |
| 2026-06-22 | -24.53 | $17.22 | 15200 |
| 2026-06-18 | -16.35 | $17.35 | 8403 |
| 2026-06-17 | -22.01 | $17.26 | 9643 |
| 2026-06-16 | -13.21 | $17.40 | 11700 |
| 2026-06-15 | -15.09 | $17.37 | 13934 |
| 2026-06-12 | -10.60 | $17.37 | 33013 |
| 2026-06-11 | -39.07 | $16.94 | 28539 |
| 2026-06-10 | -84.11 | $16.26 | 18300 |
| 2026-06-09 | -90.63 | $16.37 | 10827 |
| 2026-06-08 | -81.25 | $16.49 | 8349 |
| 2026-06-05 | -91.18 | $16.60 | 7400 |
| 2026-06-04 | -81.37 | $16.70 | 8910 |
| 2026-06-03 | -86.61 | $16.68 | 7711 |
| 2026-06-02 | -66.14 | $16.94 | 8030 |
| 2026-06-01 | -55.12 | $17.08 | 7100 |
| 2026-05-29 | -60.28 | $17.07 | 31000 |
| 2026-05-28 | -31.21 | $17.48 | 11100 |
| 2026-05-27 | -52.11 | $17.19 | 7247 |
| 2026-05-26 | -69.72 | $16.94 | 18500 |
| 2026-05-22 | -70.95 | $16.94 | 8500 |
| 2026-05-21 | -83.44 | $16.78 | 9800 |
| 2026-05-20 | -91.41 | $16.65 | 18949 |
| 2026-05-19 | -90.85 | $16.66 | 9600 |
| 2026-05-18 | -92.35 | $16.64 | 24947 |
| 2026-05-15 | -86.31 | $16.76 | 16634 |
| 2026-05-14 | -72.62 | $16.99 | 10400 |
| 2026-05-13 | -78.57 | $16.89 | 10200 |
| 2026-05-12 | -76.19 | $16.93 | 7123 |
| 2026-05-11 | -93.87 | $16.68 | 22913 |
| 2026-05-08 | -84.68 | $17.27 | 9131 |
| 2026-05-07 | -72.17 | $17.38 | 11200 |
| 2026-05-06 | -57.60 | $17.49 | 16214 |
| 2026-05-05 | -77.60 | $17.24 | 7210 |
| 2026-05-04 | -81.60 | $17.19 | 15900 |
| 2026-05-01 | -74.40 | $17.28 | 36219 |
| 2026-04-30 | -37.60 | $17.74 | 6300 |
| 2026-04-29 | -40.31 | $17.69 | 11500 |
| 2026-04-28 | -25.87 | $17.69 | 10600 |
| 2026-04-27 | -15.42 | $17.90 | 12336 |
| 2026-04-24 | -13.53 | $17.99 | 13719 |
| 2026-04-23 | -37.59 | $17.82 | 11400 |
| 2026-04-22 | -36.17 | $17.86 | 30541 |
| 2026-04-21 | -39.36 | $17.77 | 6000 |
| 2026-04-20 | -32.62 | $17.96 | 17100 |
| 2026-04-17 | -34.40 | $17.91 | 20200 |
| 2026-04-16 | -43.62 | $17.65 | 13031 |
| 2026-04-15 | -44.00 | $17.74 | 5700 |
| 2026-04-14 | -41.78 | $17.83 | 23525 |
| 2026-04-13 | -60.50 | $17.32 | 13028 |
| 2026-04-10 | -55.49 | $17.48 | 4334 |
| 2026-04-09 | -65.83 | $17.15 | 14832 |
| 2026-04-08 | -51.85 | $17.62 | 13707 |
| 2026-04-07 | -60.80 | $17.33 | 9021 |
| 2026-04-06 | -59.88 | $17.36 | 12616 |
| 2026-04-02 | -62.96 | $17.26 | 13000 |
| 2026-04-01 | -58.64 | $17.40 | 19446 |
| 2026-03-31 | -66.67 | $17.14 | 38404 |
| 2026-03-30 | -87.04 | $16.48 | 14441 |
| 2026-03-27 | -71.60 | $16.98 | 17300 |
| 2026-03-26 | -64.81 | $17.20 | 18728 |
| 2026-03-25 | -60.00 | $18.52 | 13821 |
| 2026-03-24 | -69.23 | $18.40 | 5405 |
| 2026-03-23 | -68.03 | $18.47 | 9900 |
| 2026-03-20 | -80.33 | $18.32 | 6237 |
| 2026-03-19 | -54.10 | $18.64 | 7300 |
| 2026-03-18 | -37.70 | $18.84 | 2746 |
| 2026-03-17 | -21.31 | $19.04 | 8100 |
| 2026-03-16 | -34.43 | $18.88 | 5100 |
| 2026-03-13 | -47.54 | $18.72 | 8900 |
| 2026-03-12 | -46.72 | $18.73 | 14200 |
| 2026-03-11 | -8.20 | $19.20 | 13716 |
| 2026-03-10 | -21.31 | $19.04 | 28349 |
| 2026-03-09 | -67.21 | $18.48 | 18600 |
| 2026-03-06 | -63.08 | $18.89 | 13721 |
| 2026-03-05 | -69.23 | $18.85 | 12100 |
| 2026-03-04 | -89.55 | $18.70 | 6700 |
| 2026-03-03 | -49.25 | $18.97 | 6836 |
| 2026-03-02 | -86.57 | $18.72 | 14323 |
| 2026-02-27 | -58.21 | $18.91 | 17900 |
| 2026-02-26 | -48.78 | $19.05 | 3700 |
| 2026-02-25 | -65.85 | $18.91 | 20700 |
| 2026-02-24 | -64.95 | $18.97 | 7000 |
| 2026-02-23 | -45.36 | $19.16 | 7100 |
| 2026-02-20 | -47.42 | $19.14 | 12410 |
| 2026-02-19 | -49.56 | $19.20 | 12442 |
| 2026-02-18 | -48.67 | $19.21 | 5100 |
| 2026-02-17 | -42.48 | $19.28 | 8400 |
| 2026-02-13 | -49.14 | $19.22 | 4624 |
| 2026-02-12 | -47.86 | $19.12 | 4544 |
| 2026-02-11 | -48.37 | $19.05 | 12933 |
| 2026-02-10 | -45.20 | $18.99 | 11233 |
| 2026-02-09 | -45.76 | $18.98 | 23942 |
| 2026-02-06 | -48.02 | $18.94 | 14400 |
| 2026-02-05 | -35.06 | $18.84 | 8100 |
| 2026-02-04 | -31.00 | $18.95 | 24700 |
| 2026-02-03 | -36.53 | $18.80 | 9609 |
| 2026-02-02 | -37.25 | $18.65 | 8300 |
| 2026-01-30 | -23.02 | $18.86 | 14600 |
| 2026-01-29 | -11.84 | $19.30 | 4900 |
| 2026-01-28 | -9.18 | $19.41 | 11531 |
| 2026-01-27 | -7.00 | $19.50 | 10200 |
| 2026-01-26 | -16.67 | $19.10 | 11742 |
| 2026-01-23 | -7.00 | $19.50 | 14600 |
| 2026-01-22 | -13.29 | $19.24 | 7890 |
| 2026-01-21 | -10.63 | $19.35 | 13800 |
| 2026-01-20 | -10.39 | $19.36 | 31200 |
| 2026-01-16 | -13.29 | $19.24 | 32300 |
| 2026-01-15 | -18.09 | $19.00 | 30708 |
| 2026-01-14 | -29.83 | $18.52 | 22500 |
| 2026-01-13 | -35.70 | $18.28 | 20800 |
| 2026-01-12 | -37.32 | $18.27 | 24400 |
| 2026-01-09 | -32.79 | $18.54 | 22760 |
| 2026-01-08 | -43.95 | $18.06 | 50500 |
| 2026-01-07 | -64.19 | $17.19 | 22700 |
| 2026-01-06 | -60.47 | $17.35 | 31013 |
| 2026-01-05 | -65.58 | $17.13 | 33600 |
| 2026-01-02 | -78.14 | $16.59 | 106234 |
| 2025-12-31 | -94.42 | $15.89 | 243500 |
| 2025-12-30 | -94.51 | $16.25 | 64900 |
| 2025-12-29 | -95.61 | $17.16 | 80600 |
| 2025-12-26 | -81.03 | $18.19 | 46741 |
| 2025-12-24 | -79.91 | $18.45 | 29400 |
| 2025-12-23 | -51.79 | $19.08 | 12400 |
| 2025-12-22 | -72.77 | $18.61 | 8600 |
| 2025-12-19 | -73.66 | $18.59 | 10539 |
| 2025-12-18 | -77.23 | $18.51 | 22539 |
| 2025-12-17 | -87.95 | $18.27 | 28831 |
| 2025-12-16 | -73.40 | $19.55 | 5400 |
| 2025-12-15 | -71.28 | $19.57 | 9441 |
| 2025-12-12 | -53.19 | $19.74 | 7911 |
| 2025-12-11 | -42.55 | $19.84 | 9907 |
| 2025-12-10 | -42.55 | $19.84 | 7910 |
| 2025-12-09 | -62.77 | $19.65 | 9231 |
| 2025-12-08 | -76.34 | $19.53 | 13300 |
| 2025-12-05 | -76.34 | $19.53 | 8739 |
| 2025-12-04 | -64.52 | $19.64 | 9114 |
| 2025-12-03 | -51.67 | $19.62 | 13500 |
| 2025-12-02 | -33.33 | $19.84 | 6200 |
| 2025-12-01 | -43.80 | $19.71 | 23247 |
| 2025-11-28 | -7.44 | $20.15 | 6900 |
| 2025-11-26 | 0.00 | $20.24 | 11825 |
| 2025-11-25 | -10.92 | $20.09 | 8800 |
| 2025-11-24 | -21.01 | $19.97 | 8700 |
| 2025-11-21 | -25.21 | $19.92 | 19349 |
| 2025-11-20 | -37.82 | $19.77 | 3929 |
| 2025-11-19 | -37.82 | $19.77 | 8300 |
| 2025-11-18 | -10.83 | $20.10 | 6700 |
| 2025-11-17 | -31.67 | $19.85 | 28300 |
| 2025-11-14 | -19.17 | $20.00 | 28400 |
| 2025-11-13 | -23.97 | $19.95 | 23000 |
| 2025-11-12 | -60.33 | $19.51 | 3500 |
| 2025-11-11 | -74.59 | $19.34 | 3700 |
| 2025-11-10 | -66.93 | $19.45 | 6500 |
| 2025-11-07 | -81.94 | $19.31 | 3300 |
| 2025-11-06 | -72.90 | $19.45 | 5500 |
| 2025-11-05 | -67.74 | $19.53 | 8400 |
| 2025-11-04 | -73.55 | $19.44 | 7000 |
| 2025-11-03 | -67.10 | $19.54 | 37000 |
| 2025-10-31 | -83.10 | $19.40 | 9200 |
| 2025-10-30 | -86.62 | $19.35 | 14500 |
| 2025-10-29 | -89.44 | $19.31 | 9235 |
| 2025-10-28 | -89.44 | $19.31 | 12900 |
| 2025-10-27 | -89.44 | $19.31 | 16324 |
| 2025-10-24 | -78.99 | $19.49 | 10400 |
| 2025-10-23 | -100.00 | $19.39 | 15900 |
| 2025-10-22 | -62.18 | $19.84 | 6529 |
| 2025-10-21 | -69.75 | $19.75 | 7400 |
| 2025-10-20 | -76.98 | $19.51 | 10846 |
| 2025-10-17 | -66.91 | $19.65 | 52404 |
| 2025-10-16 | -50.36 | $19.88 | 5900 |
| 2025-10-15 | -45.32 | $19.95 | 8800 |
| 2025-10-14 | -39.57 | $20.03 | 15600 |
| 2025-10-13 | -37.41 | $20.06 | 15400 |
| 2025-10-10 | -51.09 | $19.86 | 16628 |
| 2025-10-09 | -29.93 | $20.15 | 8009 |
| 2025-10-08 | -28.47 | $20.17 | 15005 |
| 2025-10-07 | -21.17 | $20.27 | 14600 |
| 2025-10-06 | -38.69 | $20.03 | 11000 |
| 2025-10-03 | -23.29 | $20.22 | 8100 |
| 2025-10-02 | -17.14 | $20.26 | 6419 |
| 2025-10-01 | -14.71 | $20.26 | 12748 |
| 2025-09-30 | -22.79 | $20.15 | 14523 |
| 2025-09-29 | -41.18 | $19.90 | 10049 |
| 2025-09-26 | -61.76 | $19.62 | 9712 |
| 2025-09-25 | -42.65 | $19.88 | 11300 |
| 2025-09-24 | -73.53 | $19.46 | 7537 |
| 2025-09-23 | -83.82 | $19.32 | 18000 |
| 2025-09-22 | -70.55 | $19.53 | 20000 |
| 2025-09-19 | -47.37 | $20.10 | 20013 |
| 2025-09-18 | -36.00 | $20.19 | 8000 |
| 2025-09-17 | -30.67 | $20.31 | 9915 |
| 2025-09-16 | -33.33 | $20.25 | 7325 |
| 2025-09-15 | -30.67 | $20.31 | 16414 |
| 2025-09-12 | -34.67 | $20.22 | 37348 |
| 2025-09-11 | -52.00 | $19.83 | 29000 |
| 2025-09-10 | -74.67 | $19.32 | 7407 |
| 2025-09-09 | -73.78 | $19.34 | 23514 |
| 2025-09-08 | -64.00 | $19.56 | 16015 |
| 2025-09-05 | -57.83 | $19.67 | 7200 |
| 2025-09-04 | -63.04 | $19.55 | 15728 |
| 2025-09-03 | -52.17 | $19.80 | 10506 |
| 2025-09-02 | -42.61 | $20.02 | 13200 |
| 2025-08-29 | -46.09 | $19.94 | 55300 |
| 2025-08-28 | -26.96 | $20.38 | 15200 |
| 2025-08-27 | -27.83 | $20.36 | 15734 |
| 2025-08-26 | -28.97 | $20.27 | 15500 |
| 2025-08-25 | -34.52 | $20.13 | 15300 |
| 2025-08-22 | -13.10 | $20.67 | 63441 |
| 2025-08-21 | -21.74 | $19.20 | 48000 |
| 2025-08-20 | -8.70 | $19.32 | 11400 |
| 2025-08-19 | -15.22 | $19.26 | 8204 |
| 2025-08-18 | -34.78 | $19.08 | 37475 |
| 2025-08-15 | -51.09 | $18.93 | 5929 |
| 2025-08-14 | -67.97 | $18.89 | 6900 |
| 2025-08-13 | -74.22 | $18.81 | 28001 |
| 2025-08-12 | -45.32 | $19.24 | 22300 |
| 2025-08-11 | -67.63 | $18.93 | 9030 |
| 2025-08-08 | -82.88 | $18.73 | 18600 |
| 2025-08-07 | -67.57 | $18.96 | 9242 |
| 2025-08-06 | -75.68 | $18.84 | 15548 |
| 2025-08-05 | -63.51 | $19.02 | 14600 |
| 2025-08-04 | -75.00 | $18.85 | 14045 |
| 2025-08-01 | -65.87 | $19.05 | 12900 |
| 2025-07-31 | -75.68 | $18.93 | 16300 |
| 2025-07-30 | -75.40 | $18.94 | 9400 |
| 2025-07-29 | -91.67 | $18.81 | 17000 |
| 2025-07-28 | -92.21 | $18.93 | 8604 |
| 2025-07-25 | -94.81 | $18.89 | 9205 |
| 2025-07-24 | -96.67 | $18.90 | 12519 |
| 2025-07-23 | -90.13 | $18.98 | 10300 |
| 2025-07-22 | -87.50 | $19.02 | 13300 |
| 2025-07-21 | -81.58 | $19.11 | 25829 |
| 2025-07-18 | -59.21 | $19.45 | 8414 |
| 2025-07-17 | -47.22 | $19.50 | 14700 |
| 2025-07-16 | -52.78 | $19.40 | 9400 |
| 2025-07-15 | -40.96 | $19.58 | 9408 |
| 2025-07-14 | -26.06 | $19.86 | 9100 |
| 2025-07-11 | -27.98 | $19.67 | 24000 |
| 2025-07-10 | -37.31 | $19.38 | 13900 |
| 2025-07-09 | -27.44 | $19.62 | 13746 |
| 2025-07-08 | -27.82 | $19.61 | 10500 |
| 2025-07-07 | -23.68 | $19.72 | 17831 |
| 2025-07-03 | -23.33 | $19.72 | 31241 |
| 2025-07-02 | -0.33 | $20.34 | 13845 |
| 2025-07-01 | -13.44 | $19.94 | 17748 |
| 2025-06-30 | -7.48 | $20.11 | 29902 |
| 2025-06-27 | -18.15 | $19.62 | 18532 |
| 2025-06-26 | -15.51 | $19.70 | 51556 |
| 2025-06-25 | -18.62 | $19.15 | 24500 |
| 2025-06-24 | -7.29 | $19.43 | 21030 |
| 2025-06-23 | -12.70 | $19.27 | 12300 |
| 2025-06-20 | -13.52 | $19.25 | 49800 |
| 2025-06-18 | -27.46 | $18.91 | 16900 |
| 2025-06-17 | -27.46 | $18.91 | 24205 |
| 2025-06-16 | -25.69 | $18.93 | 37500 |
| 2025-06-13 | -25.69 | $18.93 | 50185 |
| 2025-06-12 | -19.76 | $19.08 | 84600 |
| 2025-06-11 | -21.30 | $17.90 | 9200 |
| 2025-06-10 | -27.93 | $17.82 | 13440 |
| 2025-06-09 | -27.59 | $17.81 | 15000 |
| 2025-06-06 | -23.28 | $17.86 | 9600 |
| 2025-06-05 | -24.14 | $17.85 | 18622 |
| 2025-06-04 | -44.83 | $17.61 | 16200 |
| 2025-06-03 | -55.17 | $17.49 | 20225 |
| 2025-06-02 | -47.41 | $17.58 | 40039 |
| 2025-05-30 | -44.83 | $17.61 | 35800 |
| 2025-05-29 | -16.38 | $17.94 | 34700 |
| 2025-05-28 | -2.61 | $18.01 | 21400 |
| 2025-05-27 | -2.21 | $17.85 | 22200 |
| 2025-05-23 | -14.73 | $17.62 | 48200 |
| 2025-05-22 | -21.05 | $17.27 | 9600 |
| 2025-05-21 | -22.11 | $17.26 | 21500 |
| 2025-05-20 | -22.11 | $17.26 | 36742 |
| 2025-05-19 | -16.84 | $17.31 | 10631 |
| 2025-05-16 | -23.16 | $17.25 | 23643 |
| 2025-05-15 | -28.00 | $17.24 | 13538 |
| 2025-05-14 | -25.00 | $17.27 | 31802 |
| 2025-05-13 | -24.00 | $17.28 | 26800 |
| 2025-05-12 | -40.15 | $16.97 | 18700 |
| 2025-05-09 | -18.02 | $17.21 | 14000 |
| 2025-05-08 | -21.02 | $17.15 | 12704 |
| 2025-05-07 | -17.05 | $17.22 | 21200 |
| 2025-05-06 | -18.18 | $17.20 | 24700 |
| 2025-05-05 | -19.32 | $17.18 | 19100 |
| 2025-05-02 | -23.86 | $17.10 | 6345 |
| 2025-05-01 | -23.30 | $17.11 | 25228 |
| 2025-04-30 | -26.70 | $17.05 | 24800 |
| 2025-04-29 | -46.49 | $16.75 | 16000 |
| 2025-04-28 | -41.40 | $17.02 | 13400 |
| 2025-04-25 | -33.02 | $17.20 | 15600 |
| 2025-04-24 | -35.81 | $17.14 | 19706 |
| 2025-04-23 | -39.53 | $17.06 | 11044 |
| 2025-04-22 | -34.42 | $17.17 | 16825 |
| 2025-04-21 | -28.37 | $17.30 | 31808 |
| 2025-04-17 | -18.14 | $17.52 | 13600 |
| 2025-04-16 | -27.60 | $17.30 | 35224 |
| 2025-04-15 | -34.03 | $17.10 | 12520 |
| 2025-04-14 | -46.00 | $16.76 | 16400 |
| 2025-04-11 | -65.43 | $16.15 | 41600 |
| 2025-04-10 | -73.61 | $15.93 | 17900 |
| 2025-04-09 | -76.58 | $15.85 | 33823 |
| 2025-04-08 | -63.84 | $16.18 | 32100 |
| 2025-04-07 | -66.18 | $16.09 | 38700 |
| 2025-04-04 | -56.73 | $16.35 | 33600 |
| 2025-04-03 | -42.18 | $16.75 | 35600 |
| 2025-04-02 | -34.18 | $16.97 | 20100 |
| 2025-04-01 | -37.45 | $16.88 | 58509 |
| 2025-03-31 | -10.18 | $17.63 | 236100 |
| 2025-03-28 | -9.50 | $17.35 | 59100 |
| 2025-03-27 | -4.93 | $17.09 | 50728 |
| 2025-03-26 | 0.00 | $16.59 | 38322 |
| 2025-03-25 | -18.40 | $16.18 | 14919 |
| 2025-03-24 | -40.65 | $16.08 | 18700 |
| 2025-03-21 | -59.26 | $16.04 | 29338 |
| 2025-03-20 | -72.73 | $15.82 | 29740 |
| 2025-03-19 | -77.78 | $15.74 | 19244 |
| 2025-03-18 | -83.14 | $15.60 | 16700 |
| 2025-03-17 | -83.14 | $15.60 | 44722 |
| 2025-03-14 | -86.59 | $15.51 | 19003 |
| 2025-03-13 | -89.66 | $15.43 | 17123 |
| 2025-03-12 | -81.61 | $15.64 | 54200 |
| 2025-03-11 | -98.47 | $15.20 | 32817 |
| 2025-03-10 | -100.00 | $15.32 | 30335 |
| 2025-03-07 | -98.33 | $15.41 | 50500 |
| 2025-03-06 | -98.64 | $15.60 | 45100 |
| 2025-03-05 | -97.52 | $15.80 | 43300 |
| 2025-03-04 | -93.89 | $16.08 | 20728 |
| 2025-03-03 | -94.35 | $16.10 | 29300 |
| 2025-02-28 | -94.35 | $16.10 | 15133 |
| 2025-02-27 | -95.48 | $16.08 | 31100 |
| 2025-02-26 | -92.09 | $16.14 | 56700 |
| 2025-02-25 | -84.70 | $16.22 | 47500 |
| 2025-02-24 | -68.31 | $16.52 | 52500 |
| 2025-02-21 | -47.54 | $16.90 | 33809 |
| 2025-02-20 | -7.65 | $17.63 | 34819 |
| 2025-02-19 | -13.69 | $17.34 | 32600 |
| 2025-02-18 | -20.24 | $17.23 | 30333 |
| 2025-02-14 | -12.50 | $17.36 | 69800 |
| 2025-02-13 | -20.36 | $17.22 | 32014 |
| 2025-02-12 | -24.55 | $17.15 | 18622 |
| 2025-02-11 | -22.75 | $17.18 | 15300 |
| 2025-02-10 | -29.94 | $17.06 | 25500 |
| 2025-02-07 | -39.52 | $16.90 | 15900 |
| 2025-02-06 | -34.73 | $16.98 | 21300 |
| 2025-02-05 | -38.32 | $16.92 | 24002 |
| 2025-02-04 | -40.72 | $16.88 | 21000 |
| 2025-02-03 | -42.52 | $16.85 | 172300 |
| 2025-01-31 | -82.04 | $16.19 | 13600 |
| 2025-01-30 | -80.24 | $16.22 | 9629 |
| 2025-01-29 | -84.43 | $16.15 | 27102 |
| 2025-01-28 | -83.83 | $16.16 | 32012 |
| 2025-01-27 | -95.21 | $15.97 | 26900 |
| 2025-01-24 | -78.44 | $16.25 | 32800 |
| 2025-01-23 | -82.63 | $16.18 | 33300 |
| 2025-01-22 | -85.71 | $16.19 | 96200 |
| 2025-01-21 | -86.98 | $16.52 | 110800 |
| 2025-01-17 | -28.99 | $17.50 | 50810 |
| 2025-01-16 | -52.66 | $17.10 | 35400 |
| 2025-01-15 | -92.90 | $16.42 | 38200 |
| 2025-01-14 | -98.20 | $16.35 | 34200 |
| 2025-01-13 | -89.86 | $16.66 | 28600 |
| 2025-01-10 | -93.24 | $16.61 | 28500 |
| 2025-01-08 | -90.23 | $16.79 | 31624 |
| 2025-01-07 | -82.91 | $17.02 | 19146 |
| 2025-01-06 | -81.20 | $17.04 | 19048 |
| 2025-01-03 | -73.28 | $17.03 | 22243 |
| 2025-01-02 | -67.18 | $17.11 | 34631 |
| 2024-12-31 | -66.67 | $17.09 | 23555 |
| 2024-12-30 | -69.18 | $16.98 | 77500 |
| 2024-12-27 | -43.15 | $17.36 | 73100 |
| 2024-12-26 | -56.16 | $17.17 | 18500 |
| 2024-12-24 | -46.05 | $17.29 | 38800 |
| 2024-12-23 | -40.79 | $17.37 | 103600 |
| 2024-12-20 | -46.15 | $17.21 | 90447 |
| 2024-12-19 | -14.15 | $17.07 | 39425 |
| 2024-12-18 | -8.49 | $17.13 | 12600 |
| 2024-12-17 | -9.43 | $17.12 | 24111 |
| 2024-12-16 | -7.55 | $17.14 | 20825 |
| 2024-12-13 | -6.60 | $17.15 | 20800 |
| 2024-12-12 | -7.69 | $17.12 | 8900 |
| 2024-12-11 | -6.73 | $17.13 | 17610 |
| 2024-12-10 | -10.58 | $17.09 | 30508 |
| 2024-12-09 | -5.38 | $17.04 | 18100 |
| 2024-12-06 | -5.95 | $16.95 | 8100 |
| 2024-12-05 | -9.64 | $16.91 | 18022 |
| 2024-12-04 | -12.05 | $16.89 | 28903 |
| 2024-12-03 | -17.28 | $16.83 | 30323 |
| 2024-12-02 | -39.18 | $16.75 | 18926 |
| 2024-11-29 | -64.00 | $16.70 | 2903 |
| 2024-11-27 | -64.67 | $16.69 | 17100 |
| 2024-11-26 | -59.33 | $16.77 | 17900 |
| 2024-11-25 | -78.67 | $16.48 | 15300 |
| 2024-11-22 | -82.00 | $16.43 | 30349 |
| 2024-11-21 | -88.67 | $16.33 | 37742 |
| 2024-11-20 | -93.84 | $16.29 | 17800 |
| 2024-11-19 | -88.36 | $16.37 | 23115 |
| 2024-11-18 | -73.97 | $16.58 | 27426 |
| 2024-11-15 | -58.22 | $16.81 | 44400 |
| 2024-11-14 | -73.97 | $16.58 | 60900 |
| 2024-11-13 | -93.15 | $16.30 | 22700 |
| 2024-11-12 | -92.25 | $16.35 | 8312 |
| 2024-11-11 | -96.69 | $16.49 | 9900 |
| 2024-11-08 | -97.39 | $16.54 | 11529 |
| 2024-11-07 | -92.66 | $16.65 | 20633 |
| 2024-11-06 | -89.32 | $16.74 | 24106 |
| 2024-11-05 | -93.88 | $16.74 | 12100 |
| 2024-11-04 | -80.85 | $16.90 | 37300 |
| 2024-11-01 | -43.62 | $17.25 | 28909 |
| 2024-10-31 | -37.68 | $17.15 | 17700 |
| 2024-10-30 | -10.14 | $17.34 | 14300 |
| 2024-10-29 | -24.64 | $17.24 | 13114 |
| 2024-10-28 | -13.04 | $17.32 | 9900 |
| 2024-10-25 | -10.29 | $17.33 | 9900 |
| 2024-10-24 | -29.03 | $17.16 | 13200 |
| 2024-10-23 | -16.13 | $17.24 | 5500 |
| 2024-10-22 | -16.25 | $17.21 | 25512 |
| 2024-10-21 | -20.22 | $17.16 | 7000 |
| 2024-10-18 | -10.20 | $17.24 | 9012 |
| 2024-10-17 | -16.33 | $17.18 | 21000 |
| 2024-10-16 | -11.22 | $17.23 | 9900 |
| 2024-10-15 | -6.12 | $17.28 | 14700 |
| 2024-10-14 | -26.53 | $17.08 | 14146 |
| 2024-10-11 | -43.88 | $16.91 | 20314 |
| 2024-10-10 | -33.67 | $17.01 | 5900 |
| 2024-10-09 | -34.00 | $17.00 | 16200 |
| 2024-10-08 | -35.48 | $16.90 | 13500 |
| 2024-10-07 | -21.71 | $17.06 | 43600 |
| 2024-10-04 | -9.09 | $17.00 | 11103 |
| 2024-10-03 | -6.56 | $17.02 | 6245 |
| 2024-10-02 | -13.93 | $16.93 | 9811 |
| 2024-10-01 | -7.14 | $16.92 | 9400 |
| 2024-09-30 | -3.64 | $16.94 | 13317 |
| 2024-09-27 | -13.76 | $16.82 | 3700 |
| 2024-09-26 | -14.78 | $16.80 | 6600 |
| 2024-09-25 | 0.00 | $16.95 | 9143 |
| 2024-09-24 | -25.20 | $16.64 | 12671 |
| 2024-09-23 | -32.52 | $16.55 | 21210 |
| 2024-09-20 | -22.76 | $16.67 | 13600 |
| 2024-09-19 | -6.50 | $16.87 | 10944 |
| 2024-09-18 | -15.45 | $16.76 | 11300 |
| 2024-09-17 | -13.82 | $16.78 | 23046 |
| 2024-09-16 | -6.42 | $16.72 | 17009 |
| 2024-09-13 | -7.45 | $16.53 | 46800 |
| 2024-09-12 | -6.98 | $16.50 | 41100 |
| 2024-09-11 | -16.96 | $16.23 | 16600 |
| 2024-09-10 | -12.60 | $16.26 | 10540 |
| 2024-09-09 | -25.20 | $16.10 | 13427 |
| 2024-09-06 | -28.35 | $16.06 | 46300 |
| 2024-09-05 | -11.02 | $16.28 | 8400 |
| 2024-09-04 | -13.39 | $16.25 | 31533 |
| 2024-09-03 | -25.20 | $16.10 | 33300 |
| 2024-08-30 | -28.57 | $16.10 | 89700 |
| 2024-08-29 | -33.83 | $16.03 | 25840 |
| 2024-08-28 | -42.11 | $15.92 | 15401 |
| 2024-08-27 | -57.14 | $15.72 | 27500 |
| 2024-08-26 | -40.60 | $15.94 | 35000 |
| 2024-08-23 | -35.34 | $16.01 | 45344 |
| 2024-08-22 | -38.35 | $15.97 | 12239 |
| 2024-08-21 | -46.50 | $15.99 | 21600 |
| 2024-08-20 | -49.68 | $15.94 | 35811 |
| 2024-08-19 | -57.96 | $15.81 | 38800 |
| 2024-08-16 | -67.52 | $15.66 | 27700 |
| 2024-08-15 | -67.52 | $15.66 | 22900 |
| 2024-08-14 | -73.25 | $15.57 | 14415 |
| 2024-08-13 | -84.52 | $15.41 | 13937 |
| 2024-08-12 | -97.60 | $15.20 | 25500 |
| 2024-08-09 | -89.53 | $15.38 | 14439 |
| 2024-08-08 | -75.00 | $15.63 | 18100 |
| 2024-08-07 | -67.43 | $15.77 | 11412 |
| 2024-08-06 | -50.85 | $16.07 | 15400 |
| 2024-08-05 | -56.50 | $15.97 | 55500 |
| 2024-08-02 | -95.89 | $15.57 | 13805 |
| 2024-08-01 | -84.52 | $16.26 | 10548 |
| 2024-07-31 | -91.67 | $16.20 | 17828 |
| 2024-07-30 | -91.67 | $16.20 | 7341 |
| 2024-07-29 | -86.90 | $16.24 | 19623 |
| 2024-07-26 | -87.65 | $16.26 | 6449 |
| 2024-07-25 | -79.01 | $16.33 | 11416 |
| 2024-07-24 | -70.37 | $16.40 | 4803 |
| 2024-07-23 | -55.32 | $16.45 | 8948 |
| 2024-07-22 | -68.09 | $16.33 | 16700 |
| 2024-07-19 | -62.77 | $16.38 | 6400 |
| 2024-07-18 | -71.28 | $16.30 | 12348 |
| 2024-07-17 | -58.51 | $16.42 | 5942 |
| 2024-07-16 | -46.96 | $16.43 | 6600 |
| 2024-07-15 | -33.04 | $16.59 | 10025 |
| 2024-07-12 | -14.53 | $16.80 | 6200 |
| 2024-07-11 | -22.76 | $16.69 | 9900 |
| 2024-07-10 | -1.57 | $16.95 | 30700 |
| 2024-07-09 | -17.53 | $16.53 | 9100 |
| 2024-07-08 | -19.48 | $16.50 | 11445 |
| 2024-07-05 | -20.13 | $16.49 | 19900 |
| 2024-07-03 | -29.22 | $16.35 | 3300 |
| 2024-07-02 | -29.22 | $16.35 | 6800 |
| 2024-07-01 | -16.03 | $16.55 | 13510 |
| 2024-06-28 | -17.95 | $16.52 | 12102 |
| 2024-06-27 | -19.23 | $16.50 | 6133 |
| 2024-06-26 | -30.77 | $16.32 | 9312 |
| 2024-06-25 | -49.36 | $16.03 | 8100 |
| 2024-06-24 | -38.46 | $16.20 | 5800 |
| 2024-06-21 | -24.36 | $16.42 | 13412 |
| 2024-06-20 | -21.79 | $16.46 | 6600 |
| 2024-06-18 | -34.62 | $16.26 | 20300 |
| 2024-06-17 | -46.79 | $16.07 | 20012 |
| 2024-06-14 | -32.69 | $16.29 | 47800 |
| 2024-06-13 | -1.74 | $16.37 | 33147 |
| 2024-06-12 | -43.82 | $15.74 | 5100 |
| 2024-06-11 | -47.19 | $15.71 | 3600 |
| 2024-06-10 | -51.69 | $15.67 | 6700 |
| 2024-06-07 | -51.69 | $15.67 | 28138 |
| 2024-06-06 | -83.15 | $15.39 | 6700 |
| 2024-06-05 | -73.03 | $15.48 | 18800 |
| 2024-06-04 | -82.02 | $15.40 | 20224 |
| 2024-06-03 | -92.13 | $15.31 | 24125 |
| 2024-05-31 | -90.91 | $15.33 | 30141 |
| 2024-05-30 | -26.14 | $15.90 | 30139 |
| 2024-05-29 | -17.20 | $15.97 | 14702 |
| 2024-05-28 | -17.20 | $15.97 | 14217 |
| 2024-05-24 | -11.83 | $16.02 | 8813 |
| 2024-05-23 | -4.30 | $16.09 | 12963 |
| 2024-05-22 | -2.50 | $15.98 | 7225 |
| 2024-05-21 | -31.25 | $15.75 | 19316 |
| 2024-05-20 | -50.00 | $15.60 | 5200 |
| 2024-05-17 | -56.25 | $15.55 | 15300 |
| 2024-05-16 | -68.75 | $15.45 | 17600 |
| 2024-05-15 | -60.00 | $15.52 | 38500 |
| 2024-05-14 | -75.00 | $15.40 | 32213 |
| 2024-05-13 | -77.50 | $15.38 | 7049 |
| 2024-05-10 | -77.50 | $15.38 | 11800 |
| 2024-05-09 | -83.75 | $15.33 | 19900 |
| 2024-05-08 | -66.25 | $15.47 | 5538 |
| 2024-05-07 | -56.25 | $15.55 | 11531 |
| 2024-05-06 | -66.25 | $15.47 | 40300 |
| 2024-05-03 | -42.50 | $15.66 | 7800 |
| 2024-05-02 | -59.57 | $15.58 | 28000 |
| 2024-05-01 | -79.59 | $15.40 | 101700 |
| 2024-04-30 | -43.82 | $15.80 | 8715 |
| 2024-04-29 | -55.06 | $15.70 | 17800 |
| 2024-04-26 | -66.67 | $15.65 | 27500 |
| 2024-04-25 | -89.52 | $15.41 | 9504 |
| 2024-04-24 | -83.33 | $15.50 | 13000 |
| 2024-04-23 | -90.20 | $15.43 | 17114 |
| 2024-04-22 | -91.18 | $15.42 | 15600 |
| 2024-04-19 | -92.08 | $15.44 | 7600 |
| 2024-04-18 | -90.29 | $15.46 | 10521 |
| 2024-04-17 | -89.32 | $15.47 | 9419 |
| 2024-04-16 | -81.55 | $15.55 | 12201 |
| 2024-04-15 | -86.79 | $15.50 | 23933 |
| 2024-04-12 | -71.70 | $15.66 | 9400 |
| 2024-04-11 | -72.64 | $15.65 | 20312 |
| 2024-04-10 | -83.96 | $15.53 | 20038 |
| 2024-04-09 | -95.56 | $15.56 | 10600 |
| 2024-04-08 | -94.67 | $15.71 | 12811 |
| 2024-04-05 | -92.19 | $15.83 | 19200 |
| 2024-04-04 | -92.86 | $15.90 | 12600 |
| 2024-04-03 | -45.12 | $16.05 | 9715 |
| 2024-04-02 | -44.19 | $16.04 | 11225 |
| 2024-04-01 | -40.70 | $16.07 | 18606 |
| 2024-03-28 | -26.32 | $16.12 | 27030 |
| 2024-03-27 | -14.29 | $16.25 | 30200 |
| 2024-03-26 | -34.45 | $16.01 | 13500 |
| 2024-03-25 | -36.13 | $15.99 | 12322 |
| 2024-03-22 | -30.25 | $16.06 | 27244 |
| 2024-03-21 | -13.45 | $16.26 | 14017 |
| 2024-03-20 | -14.29 | $16.25 | 14440 |
| 2024-03-19 | -18.94 | $16.17 | 17901 |
| 2024-03-18 | -16.67 | $16.20 | 18200 |
| 2024-03-15 | -18.18 | $16.18 | 55500 |
| 2024-03-14 | -10.26 | $16.15 | 24900 |
| 2024-03-13 | -9.26 | $16.08 | 12941 |
| 2024-03-12 | -5.56 | $16.12 | 13200 |
| 2024-03-11 | -5.56 | $16.12 | 29922 |
| 2024-03-08 | -13.89 | $16.03 | 25349 |
| 2024-03-07 | -21.30 | $15.95 | 30436 |
| 2024-03-06 | -18.52 | $15.98 | 44312 |
| 2024-03-05 | -12.05 | $15.83 | 29100 |
| 2024-03-04 | -27.78 | $15.68 | 62400 |
| 2024-03-01 | -41.11 | $15.56 | 30908 |
| 2024-02-29 | -70.00 | $15.30 | 20100 |
| 2024-02-28 | -64.44 | $15.35 | 37600 |
| 2024-02-27 | -28.89 | $15.67 | 29407 |
| 2024-02-26 | -24.44 | $15.71 | 53204 |
| 2024-02-23 | -34.94 | $15.57 | 29014 |
| 2024-02-22 | -49.40 | $15.45 | 18734 |
| 2024-02-21 | -68.93 | $15.35 | 11000 |
| 2024-02-20 | -87.38 | $15.16 | 12707 |
| 2024-02-16 | -75.73 | $15.28 | 9000 |
| 2024-02-15 | -57.28 | $15.47 | 14400 |
| 2024-02-14 | -67.96 | $15.36 | 13102 |
| 2024-02-13 | -73.79 | $15.30 | 13749 |
| 2024-02-12 | -87.38 | $15.16 | 22700 |
| 2024-02-09 | -55.34 | $15.49 | 14929 |
| 2024-02-08 | -62.73 | $15.37 | 20901 |
| 2024-02-07 | -34.51 | $15.67 | 17439 |
| 2024-02-06 | -38.26 | $15.62 | 24600 |
| 2024-02-05 | -59.13 | $15.38 | 19100 |
| 2024-02-02 | -58.26 | $15.39 | 12800 |
| 2024-02-01 | -63.48 | $15.33 | 9600 |
| 2024-01-31 | -65.38 | $15.21 | 15800 |
| 2024-01-30 | -62.31 | $15.25 | 25744 |
| 2024-01-29 | -40.00 | $15.54 | 30713 |
| 2024-01-26 | -34.62 | $15.61 | 11900 |
| 2024-01-25 | -23.08 | $15.76 | 17600 |
| 2024-01-24 | -9.56 | $15.93 | 73436 |
| 2024-01-23 | -10.22 | $15.79 | 45400 |
| 2024-01-22 | -18.25 | $15.68 | 30412 |
| 2024-01-19 | -10.71 | $15.77 | 49605 |
| 2024-01-18 | -9.09 | $15.73 | 24900 |
| 2024-01-17 | -17.16 | $15.58 | 52400 |
| 2024-01-16 | -24.87 | $15.38 | 21400 |
| 2024-01-12 | -26.40 | $15.35 | 8500 |
| 2024-01-11 | -33.83 | $15.19 | 18249 |
| 2024-01-10 | -38.81 | $15.09 | 16123 |
| 2024-01-09 | -40.30 | $15.06 | 11225 |
| 2024-01-08 | -35.82 | $15.15 | 19500 |
| 2024-01-05 | -25.37 | $15.36 | 5134 |
| 2024-01-04 | -34.33 | $15.18 | 18343 |
| 2024-01-03 | -37.81 | $15.11 | 48000 |
| 2024-01-02 | -32.84 | $15.21 | 18646 |
| 2023-12-29 | -13.43 | $15.60 | 54137 |
| 2023-12-28 | -7.69 | $15.18 | 23600 |
| 2023-12-27 | -1.40 | $15.27 | 28000 |
| 2023-12-26 | -1.68 | $15.03 | 35907 |
| 2023-12-22 | -19.71 | $14.72 | 13300 |
| 2023-12-21 | -22.63 | $14.68 | 3500 |
| 2023-12-20 | -22.63 | $14.68 | 29100 |
| 2023-12-19 | -36.43 | $14.48 | 14400 |
| 2023-12-18 | -39.29 | $14.44 | 27400 |
| 2023-12-15 | -53.57 | $14.24 | 32600 |
| 2023-12-14 | -65.00 | $14.08 | 57700 |
| 2023-12-13 | -47.88 | $14.20 | 57200 |
| 2023-12-12 | -25.57 | $14.54 | 26600 |
| 2023-12-11 | -4.55 | $14.90 | 13900 |
| 2023-12-08 | -13.78 | $14.70 | 13900 |
| 2023-12-07 | -13.27 | $14.71 | 12400 |
| 2023-12-06 | -9.20 | $14.59 | 8720 |
| 2023-12-05 | -14.36 | $14.47 | 13400 |
| 2023-12-04 | -21.54 | $14.33 | 14811 |
| 2023-12-01 | -14.36 | $14.47 | 22800 |
| 2023-11-30 | -1.03 | $14.73 | 15103 |
| 2023-11-29 | -4.19 | $14.40 | 25200 |
| 2023-11-28 | -12.66 | $14.18 | 28325 |
| 2023-11-27 | -26.58 | $13.96 | 23100 |
| 2023-11-24 | -28.48 | $13.93 | 4600 |
| 2023-11-22 | -29.11 | $13.92 | 9501 |
| 2023-11-21 | -29.75 | $13.91 | 22500 |
| 2023-11-20 | -23.42 | $14.01 | 48213 |
| 2023-11-17 | -31.01 | $13.89 | 53109 |
| 2023-11-16 | -40.51 | $13.74 | 15824 |
| 2023-11-15 | -43.04 | $13.70 | 41200 |
| 2023-11-14 | -70.25 | $13.27 | 9311 |
| 2023-11-13 | -77.85 | $13.15 | 18400 |
| 2023-11-10 | -81.65 | $13.09 | 3417 |
| 2023-11-09 | -77.22 | $13.16 | 11100 |
| 2023-11-08 | -75.32 | $13.19 | 20400 |
| 2023-11-07 | -84.18 | $13.05 | 26302 |
| 2023-11-06 | -100.00 | $12.92 | 34714 |
| 2023-11-03 | -100.00 | $13.16 | 28800 |
| 2023-11-02 | -73.87 | $13.56 | 145159 |
| 2023-11-01 | -24.32 | $14.11 | 28008 |
| 2023-10-31 | -8.79 | $14.10 | 37100 |
| 2023-10-30 | -17.39 | $13.84 | 10844 |
| 2023-10-27 | -42.03 | $13.67 | 16730 |
| 2023-10-26 | -62.32 | $13.53 | 17500 |
| 2023-10-25 | -55.07 | $13.58 | 9000 |
| 2023-10-24 | -34.21 | $13.70 | 14200 |
| 2023-10-23 | -50.00 | $13.58 | 22100 |
| 2023-10-20 | -30.26 | $13.73 | 42400 |
| 2023-10-19 | 0.00 | $13.96 | 15610 |
| 2023-10-18 | -21.43 | $13.75 | 19700 |
| 2023-10-17 | -15.71 | $13.79 | 22715 |
| 2023-10-16 | -15.71 | $13.79 | 21543 |
| 2023-10-13 | -65.71 | $13.44 | 29902 |
| 2023-10-12 | -71.43 | $13.40 | 15221 |
| 2023-10-11 | -50.00 | $13.55 | 20912 |
| 2023-10-10 | -81.43 | $13.33 | 19900 |
| 2023-10-09 | -88.73 | $13.28 | 12700 |
| 2023-10-06 | -80.46 | $13.37 | 14800 |
| 2023-10-05 | -81.61 | $13.36 | 11243 |
| 2023-10-04 | -72.41 | $13.44 | 11114 |
| 2023-10-03 | -78.16 | $13.39 | 18940 |
| 2023-10-02 | -58.62 | $13.56 | 17800 |
| 2023-09-29 | -73.56 | $13.43 | 12600 |
| 2023-09-28 | -73.56 | $13.43 | 17000 |
| 2023-09-27 | -81.61 | $13.36 | 57614 |
| 2023-09-26 | -55.84 | $13.64 | 16132 |
| 2023-09-25 | -67.53 | $13.55 | 31310 |
| 2023-09-22 | -61.04 | $13.60 | 31047 |
| 2023-09-21 | -64.94 | $13.57 | 42738 |
| 2023-09-20 | -50.65 | $13.68 | 16810 |
| 2023-09-19 | -63.64 | $13.58 | 31537 |
| 2023-09-18 | -72.73 | $13.51 | 33627 |
| 2023-09-15 | -97.40 | $13.32 | 20437 |
| 2023-09-14 | -68.89 | $13.45 | 8546 |
| 2023-09-13 | -65.56 | $13.48 | 13027 |
| 2023-09-12 | -53.33 | $13.59 | 55622 |
| 2023-09-11 | -26.67 | $13.83 | 80324 |
| 2023-09-08 | -50.00 | $13.61 | 39823 |
| 2023-09-07 | -30.68 | $13.78 | 13000 |
| 2023-09-06 | -53.41 | $13.58 | 31000 |
| 2023-09-05 | -52.27 | $13.59 | 19600 |
| 2023-09-01 | -58.89 | $13.52 | 10400 |
| 2023-08-31 | -47.78 | $13.62 | 9800 |
| 2023-08-30 | -40.00 | $13.69 | 11800 |
| 2023-08-29 | -54.44 | $13.56 | 13300 |
| 2023-08-28 | -45.56 | $13.64 | 8700 |
| 2023-08-25 | -53.33 | $13.57 | 11949 |
| 2023-08-24 | -11.11 | $13.95 | 18712 |
| 2023-08-23 | -22.62 | $13.80 | 13100 |
| 2023-08-22 | -28.57 | $13.75 | 9126 |
| 2023-08-21 | -41.67 | $13.64 | 9200 |
| 2023-08-18 | -21.43 | $13.81 | 25300 |
| 2023-08-17 | -17.86 | $13.84 | 139300 |
| 2023-08-16 | -75.58 | $13.34 | 11500 |
| 2023-08-15 | -49.44 | $13.55 | 6523 |
| 2023-08-14 | -43.82 | $13.60 | 18547 |
| 2023-08-11 | -28.57 | $13.71 | 11132 |
| 2023-08-10 | -8.16 | $13.91 | 74731 |
| 2023-08-09 | -18.89 | $13.74 | 91049 |
| 2023-08-08 | -63.27 | $13.19 | 8600 |
| 2023-08-07 | -36.23 | $13.25 | 8743 |
| 2023-08-04 | -35.29 | $13.23 | 8144 |
| 2023-08-03 | -36.76 | $13.22 | 5100 |
| 2023-08-02 | -11.76 | $13.39 | 10944 |
| 2023-08-01 | -38.24 | $13.21 | 30345 |
| 2023-07-31 | -22.06 | $13.32 | 16600 |
| 2023-07-28 | -10.91 | $13.28 | 19238 |
| 2023-07-27 | -23.64 | $13.21 | 18900 |
| 2023-07-26 | -18.18 | $13.24 | 22400 |
| 2023-07-25 | -18.18 | $13.24 | 9020 |
| 2023-07-24 | -20.00 | $13.23 | 17536 |
| 2023-07-21 | -34.55 | $13.15 | 1500 |
| 2023-07-20 | -34.55 | $13.15 | 6700 |
| 2023-07-19 | -38.18 | $13.13 | 24527 |
| 2023-07-18 | -12.24 | $13.22 | 5300 |
| 2023-07-17 | -29.09 | $13.18 | 6600 |
| 2023-07-14 | -26.79 | $13.20 | 7000 |
| 2023-07-13 | -53.57 | $13.05 | 6200 |
| 2023-07-12 | -46.43 | $13.09 | 6000 |
| 2023-07-11 | -55.36 | $13.04 | 13300 |
| 2023-07-10 | -96.43 | $12.81 | 11600 |
| 2023-07-07 | -85.45 | $12.88 | 6600 |
| 2023-07-06 | -51.19 | $12.92 | 2000 |
| 2023-07-05 | -31.53 | $13.00 | 3946 |
| 2023-07-03 | -36.67 | $12.91 | 22849 |
| 2023-06-30 | -35.20 | $12.91 | 4112 |
| 2023-06-29 | -34.13 | $12.92 | 17016 |
| 2023-06-28 | -30.16 | $12.97 | 28626 |
| 2023-06-27 | -16.67 | $13.14 | 14000 |
| 2023-06-26 | -19.05 | $13.11 | 12400 |
| 2023-06-23 | -25.40 | $13.03 | 6345 |
| 2023-06-22 | -24.60 | $13.04 | 4400 |
| 2023-06-21 | -34.92 | $12.91 | 14536 |
| 2023-06-20 | -17.46 | $13.13 | 10912 |
| 2023-06-16 | -4.76 | $13.29 | 4436 |
| 2023-06-15 | 0.00 | $13.35 | 12103 |
| 2023-06-14 | -1.07 | $13.30 | 10205 |
| 2023-06-13 | -9.09 | $13.15 | 11728 |
| 2023-06-12 | -8.00 | $13.16 | 44300 |
| 2023-06-09 | -21.94 | $12.84 | 31100 |
| 2023-06-08 | -6.77 | $12.97 | 10400 |
| 2023-06-07 | -17.71 | $12.76 | 21643 |
| 2023-06-06 | -36.46 | $12.40 | 8700 |
| 2023-06-05 | -44.79 | $12.24 | 17013 |
| 2023-06-02 | -35.42 | $12.42 | 14105 |
| 2023-06-01 | -45.31 | $12.23 | 9200 |
| 2023-05-31 | -39.06 | $12.35 | 3708 |
| 2023-05-30 | -42.19 | $12.29 | 11929 |
| 2023-05-26 | -25.52 | $12.61 | 8017 |
| 2023-05-25 | -38.54 | $12.36 | 14900 |
| 2023-05-24 | -8.33 | $12.94 | 7800 |
| 2023-05-23 | -7.81 | $12.95 | 14748 |
| 2023-05-22 | -22.70 | $12.61 | 17400 |
| 2023-05-19 | -36.22 | $12.36 | 14506 |
| 2023-05-18 | -52.41 | $12.07 | 25500 |
| 2023-05-17 | -71.58 | $11.72 | 27800 |
| 2023-05-16 | -80.00 | $11.56 | 29933 |
| 2023-05-15 | -78.95 | $11.58 | 30404 |
| 2023-05-12 | -83.68 | $11.49 | 37800 |
| 2023-05-11 | -94.74 | $11.28 | 175940 |
| 2023-05-10 | -89.51 | $11.80 | 17914 |
| 2023-05-09 | -90.21 | $11.79 | 25000 |
| 2023-05-08 | -94.41 | $11.73 | 15235 |
| 2023-05-05 | -91.61 | $11.77 | 20600 |
| 2023-05-04 | -85.31 | $11.86 | 74714 |
| 2023-05-03 | -97.65 | $12.25 | 11200 |
| 2023-05-02 | -97.65 | $12.25 | 16400 |
| 2023-05-01 | -79.41 | $12.65 | 39400 |
| 2023-04-28 | -77.59 | $12.74 | 12926 |
| 2023-04-27 | -91.38 | $12.66 | 12743 |
| 2023-04-26 | -85.96 | $12.70 | 7406 |
| 2023-04-25 | -91.84 | $12.74 | 15324 |
| 2023-04-24 | -77.55 | $12.81 | 6100 |
| 2023-04-21 | -81.63 | $12.79 | 4839 |
| 2023-04-20 | -69.39 | $12.85 | 13800 |
| 2023-04-19 | -51.02 | $12.94 | 13440 |
| 2023-04-18 | -51.02 | $12.94 | 19100 |
| 2023-04-17 | -55.10 | $12.92 | 6633 |
| 2023-04-14 | -42.86 | $12.98 | 6806 |
| 2023-04-13 | -29.41 | $13.06 | 13038 |
| 2023-04-12 | -71.70 | $12.85 | 8900 |
| 2023-04-11 | -73.58 | $12.84 | 23100 |
| 2023-04-10 | -82.50 | $12.84 | 10416 |
| 2023-04-06 | -74.42 | $12.90 | 5537 |
| 2023-04-05 | -88.37 | $12.78 | 2100 |
| 2023-04-04 | -81.40 | $12.84 | 9514 |
| 2023-04-03 | -66.28 | $12.97 | 19900 |
| 2023-03-31 | -83.72 | $12.82 | 14446 |
| 2023-03-30 | -79.07 | $12.86 | 7500 |
| 2023-03-29 | -81.40 | $12.84 | 13345 |
| 2023-03-28 | -88.37 | $12.78 | 4100 |
| 2023-03-27 | -79.07 | $12.86 | 12206 |
| 2023-03-24 | -89.53 | $12.77 | 5641 |
| 2023-03-23 | -62.16 | $12.85 | 8600 |
| 2023-03-22 | -60.36 | $12.87 | 2811 |
| 2023-03-21 | -57.66 | $12.90 | 6300 |
| 2023-03-20 | -56.14 | $12.93 | 7501 |
| 2023-03-17 | -52.63 | $12.97 | 3400 |
| 2023-03-16 | -47.41 | $13.04 | 4601 |
| 2023-03-15 | -63.79 | $12.85 | 4621 |
| 2023-03-14 | -51.24 | $13.02 | 9200 |
| 2023-03-13 | -53.72 | $12.99 | 18800 |
| 2023-03-10 | -46.28 | $13.08 | 123400 |
| 2023-03-09 | -72.95 | $12.76 | 4520 |
| 2023-03-08 | -66.14 | $12.86 | 2705 |
| 2023-03-07 | -62.88 | $12.92 | 20505 |
| 2023-03-06 | -72.97 | $13.03 | 2801 |
| 2023-03-03 | -72.97 | $13.03 | 3800 |
| 2023-03-02 | -68.92 | $13.12 | 10913 |
| 2023-03-01 | -81.53 | $12.84 | 11929 |
| 2023-02-28 | -71.17 | $13.07 | 8400 |
| 2023-02-27 | -61.71 | $13.28 | 3400 |
| 2023-02-24 | -76.58 | $12.95 | 16901 |
| 2023-02-23 | -79.66 | $13.24 | 5626 |
| 2023-02-22 | -71.19 | $13.39 | 6119 |
| 2023-02-21 | -57.52 | $13.35 | 15400 |
| 2023-02-17 | -49.56 | $13.53 | 46500 |
| 2023-02-16 | -51.33 | $13.49 | 6516 |
| 2023-02-15 | -46.90 | $13.59 | 7200 |
| 2023-02-14 | -50.44 | $13.50 | 29500 |
| 2023-02-13 | -50.21 | $13.47 | 9900 |
| 2023-02-10 | -46.38 | $13.56 | 7508 |
| 2023-02-09 | -48.09 | $13.52 | 13835 |
| 2023-02-08 | -52.34 | $13.42 | 28233 |
| 2023-02-07 | -51.06 | $13.45 | 54100 |
| 2023-02-06 | -40.00 | $13.71 | 66913 |
| 2023-02-03 | -40.00 | $13.35 | 76000 |
| 2023-02-02 | -22.43 | $13.13 | 5036 |
| 2023-02-01 | -26.72 | $13.06 | 9741 |
| 2023-01-31 | -23.28 | $13.10 | 6000 |
| 2023-01-30 | -27.59 | $13.05 | 7039 |
| 2023-01-27 | -17.70 | $13.14 | 4500 |
| 2023-01-26 | -20.35 | $13.11 | 7942 |
| 2023-01-25 | -23.01 | $13.08 | 6028 |
| 2023-01-24 | -16.81 | $13.15 | 14600 |
| 2023-01-23 | -22.12 | $13.09 | 16812 |
| 2023-01-20 | -18.18 | $12.98 | 34800 |
| 2023-01-19 | -14.81 | $12.66 | 7200 |
| 2023-01-18 | -21.25 | $12.58 | 13300 |
| 2023-01-17 | -51.25 | $12.34 | 4500 |
| 2023-01-13 | -52.50 | $12.33 | 7616 |
| 2023-01-12 | -53.75 | $12.32 | 7000 |
| 2023-01-11 | -48.75 | $12.36 | 6700 |
| 2023-01-10 | -53.75 | $12.32 | 17149 |
| 2023-01-09 | -38.75 | $12.44 | 6700 |
| 2023-01-06 | -43.75 | $12.40 | 20817 |
| 2023-01-05 | 0.00 | $12.50 | 3200 |
| 2023-01-04 | -20.97 | $12.37 | 5509 |
| 2023-01-03 | -50.00 | $12.34 | 8334 |
| 2022-12-30 | -52.17 | $12.32 | 18400 |
| 2022-12-29 | -41.24 | $12.45 | 6900 |
| 2022-12-28 | -43.93 | $12.48 | 11400 |
| 2022-12-27 | -48.62 | $12.44 | 5541 |
| 2022-12-23 | -58.68 | $12.38 | 10023 |
| 2022-12-22 | -57.85 | $12.39 | 19138 |
| 2022-12-21 | -70.25 | $12.24 | 3417 |
| 2022-12-20 | -92.56 | $11.97 | 7900 |
| 2022-12-19 | -80.80 | $12.08 | 12348 |
| 2022-12-16 | -81.89 | $12.05 | 11000 |
| 2022-12-15 | -69.34 | $12.14 | 16502 |
| 2022-12-14 | -63.83 | $12.19 | 7200 |
| 2022-12-13 | -58.87 | $12.26 | 24430 |
| 2022-12-12 | -59.57 | $12.25 | 8623 |
| 2022-12-09 | -52.48 | $12.35 | 7043 |
| 2022-12-08 | -54.61 | $12.32 | 13300 |
| 2022-12-07 | -57.67 | $12.15 | 22922 |
| 2022-12-06 | -57.06 | $12.16 | 7539 |
| 2022-12-05 | -50.31 | $12.27 | 20400 |
| 2022-12-02 | -22.70 | $12.72 | 11944 |
| 2022-12-01 | -25.15 | $12.68 | 7700 |
| 2022-11-30 | -20.86 | $12.75 | 9904 |
| 2022-11-29 | -7.36 | $12.97 | 7845 |
| 2022-11-28 | -23.31 | $12.71 | 15800 |
| 2022-11-25 | -24.38 | $12.67 | 3000 |
| 2022-11-23 | -21.88 | $12.71 | 4024 |
| 2022-11-22 | 0.00 | $12.77 | 19700 |
| 2022-11-21 | -9.09 | $12.26 | 30200 |
| 2022-11-18 | -52.27 | $11.88 | 23000 |
| 2022-11-17 | -65.91 | $11.76 | 11200 |
| 2022-11-16 | -55.68 | $11.85 | 20200 |
| 2022-11-15 | -69.31 | $11.77 | 11522 |
| 2022-11-14 | -74.76 | $11.72 | 20200 |
| 2022-11-11 | -68.93 | $11.78 | 22500 |
| 2022-11-10 | -78.64 | $11.68 | 9824 |
| 2022-11-09 | -91.43 | $11.53 | 7100 |
| 2022-11-08 | -82.57 | $11.59 | 21200 |
| 2022-11-07 | -63.25 | $11.75 | 9700 |
| 2022-11-04 | -54.70 | $11.85 | 13218 |
| 2022-11-03 | -58.97 | $11.80 | 8848 |
| 2022-11-02 | -59.83 | $11.79 | 7700 |
| 2022-11-01 | -47.86 | $11.93 | 9300 |
| 2022-10-31 | -55.56 | $11.84 | 32700 |
| 2022-10-28 | -36.75 | $12.06 | 15843 |
| 2022-10-27 | -59.02 | $11.77 | 9628 |
| 2022-10-26 | -48.18 | $11.83 | 4912 |
| 2022-10-25 | -43.07 | $11.90 | 5700 |
| 2022-10-24 | -48.91 | $11.82 | 11900 |
| 2022-10-21 | -32.12 | $12.05 | 6000 |
| 2022-10-20 | -37.23 | $11.98 | 14900 |
| 2022-10-19 | -22.63 | $12.18 | 6903 |
| 2022-10-18 | -15.33 | $12.28 | 10000 |
| 2022-10-17 | -5.38 | $12.35 | 11500 |
| 2022-10-14 | -36.99 | $12.04 | 9900 |
| 2022-10-13 | -59.59 | $11.71 | 16439 |
| 2022-10-12 | -81.08 | $11.40 | 6500 |
| 2022-10-11 | -76.54 | $11.50 | 30100 |
| 2022-10-10 | -84.86 | $11.40 | 18200 |
| 2022-10-07 | -78.18 | $11.60 | 7709 |
| 2022-10-06 | -77.27 | $11.62 | 4626 |
| 2022-10-05 | -75.45 | $11.66 | 9800 |
| 2022-10-04 | -62.27 | $11.95 | 24922 |
| 2022-10-03 | -84.09 | $11.47 | 2803 |
| 2022-09-30 | -90.45 | $11.33 | 2600 |
| 2022-09-29 | -98.18 | $11.16 | 111300 |
| 2022-09-28 | -87.13 | $11.83 | 20100 |
| 2022-09-27 | -90.64 | $11.77 | 12600 |
| 2022-09-26 | -94.58 | $11.75 | 840 |
| 2022-09-23 | -100.00 | $11.66 | 6326 |
| 2022-09-22 | -96.18 | $12.06 | 4200 |
| 2022-09-21 | -88.98 | $12.19 | 6000 |
| 2022-09-20 | -87.62 | $12.40 | 4900 |
| 2022-09-19 | -100.00 | $12.28 | 1000 |
| 2022-09-16 | -88.12 | $12.43 | 1300 |
| 2022-09-15 | -90.10 | $12.41 | 2037 |
| 2022-09-14 | -80.20 | $12.51 | 3900 |
| 2022-09-13 | -89.11 | $12.42 | 15400 |
| 2022-09-12 | -46.53 | $12.85 | 27700 |
| 2022-09-09 | -23.88 | $12.82 | 16900 |
| 2022-09-08 | -46.27 | $12.67 | 2321 |
| 2022-09-07 | -62.69 | $12.56 | 10800 |
| 2022-09-06 | -100.00 | $12.31 | 3400 |
| 2022-09-02 | -100.00 | $12.45 | 7200 |
| 2022-09-01 | -61.19 | $12.57 | 1310 |
| 2022-08-31 | -67.16 | $12.53 | 4835 |
| 2022-08-30 | -38.81 | $12.72 | 4028 |
| 2022-08-29 | -55.22 | $12.61 | 5700 |
| 2022-08-26 | -50.72 | $12.63 | 5000 |
| 2022-08-25 | -28.77 | $12.77 | 10216 |
| 2022-08-24 | -24.66 | $12.80 | 6040 |
| 2022-08-23 | -24.66 | $12.80 | 5128 |
| 2022-08-22 | -20.00 | $12.83 | 8300 |
| 2022-08-19 | -32.00 | $12.74 | 3206 |
| 2022-08-18 | -4.05 | $12.94 | 8500 |
| 2022-08-17 | -25.37 | $12.72 | 9100 |
| 2022-08-16 | -11.94 | $12.81 | 7900 |
| 2022-08-15 | 0.00 | $12.89 | 7105 |
| 2022-08-12 | -1.72 | $12.79 | 15147 |
| 2022-08-11 | -33.82 | $12.63 | 3438 |
| 2022-08-10 | -29.41 | $12.66 | 6300 |
| 2022-08-09 | -25.00 | $12.69 | 9617 |
| 2022-08-08 | -32.35 | $12.64 | 7700 |
| 2022-08-05 | -42.67 | $12.54 | 15200 |
| 2022-08-04 | -32.05 | $12.61 | 2800 |
| 2022-08-03 | -33.33 | $12.60 | 7704 |
| 2022-08-02 | -50.00 | $12.47 | 4033 |
| 2022-08-01 | -55.00 | $12.42 | 11546 |
| 2022-07-29 | -39.67 | $12.38 | 26400 |
| 2022-07-28 | -49.59 | $12.26 | 8500 |
| 2022-07-27 | -42.15 | $12.35 | 17616 |
| 2022-07-26 | -52.07 | $12.23 | 9537 |
| 2022-07-25 | -33.06 | $12.46 | 7500 |
| 2022-07-22 | -50.41 | $12.25 | 5627 |
| 2022-07-21 | -52.89 | $12.22 | 6200 |
| 2022-07-20 | -42.15 | $12.35 | 2800 |
| 2022-07-19 | -32.23 | $12.47 | 500 |
| 2022-07-18 | -32.23 | $12.47 | 1800 |
| 2022-07-15 | -52.07 | $12.23 | 4200 |
| 2022-07-14 | -43.92 | $12.48 | 2814 |
| 2022-07-13 | -49.32 | $12.40 | 745 |
| 2022-07-12 | -46.88 | $12.50 | 8631 |
| 2022-07-11 | -56.65 | $12.40 | 17042 |
| 2022-07-08 | -70.52 | $12.16 | 9019 |
| 2022-07-07 | -64.16 | $12.27 | 2800 |
| 2022-07-06 | -63.58 | $12.28 | 1544 |
| 2022-07-05 | -53.76 | $12.45 | 2900 |
| 2022-07-01 | -63.01 | $12.29 | 11200 |
| 2022-06-30 | -83.58 | $12.26 | 5934 |
| 2022-06-29 | -97.62 | $12.15 | 5800 |
| 2022-06-28 | -85.71 | $12.30 | 3240 |
| 2022-06-27 | -80.95 | $12.36 | 12200 |
| 2022-06-24 | -91.27 | $12.23 | 5000 |
| 2022-06-23 | -75.00 | $12.45 | 645 |
| 2022-06-22 | -90.32 | $12.26 | 2843 |
| 2022-06-21 | -77.42 | $12.42 | 3300 |
| 2022-06-17 | -55.65 | $12.69 | 4923 |
| 2022-06-16 | -84.68 | $12.33 | 14200 |
| 2022-06-15 | -59.68 | $12.64 | 4708 |
| 2022-06-14 | -63.71 | $12.59 | 5101 |
| 2022-06-13 | -51.61 | $12.74 | 29900 |
| 2022-06-10 | -10.48 | $13.25 | 27726 |
| 2022-06-09 | -3.54 | $13.23 | 12304 |
| 2022-06-08 | -34.91 | $12.83 | 11800 |
| 2022-06-07 | -49.06 | $12.68 | 11400 |
| 2022-06-06 | -47.17 | $12.70 | 19136 |
| 2022-06-03 | -35.85 | $12.82 | 13600 |
| 2022-06-02 | -39.62 | $12.78 | 22000 |
| 2022-06-01 | -39.62 | $12.78 | 3500 |
| 2022-05-31 | -30.19 | $12.88 | 10840 |
| 2022-05-27 | -66.04 | $12.50 | 35622 |
| 2022-05-26 | -36.79 | $12.81 | 1800 |
| 2022-05-25 | -50.94 | $12.66 | 3700 |
| 2022-05-24 | -56.76 | $12.62 | 5800 |
| 2022-05-23 | -41.96 | $12.79 | 2200 |
| 2022-05-20 | -43.75 | $12.77 | 9000 |
| 2022-05-19 | -36.61 | $12.85 | 1307 |
| 2022-05-18 | -45.54 | $12.75 | 9500 |
| 2022-05-17 | -43.75 | $12.77 | 11300 |
| 2022-05-16 | -68.97 | $12.50 | 19500 |
| 2022-05-13 | -79.31 | $12.38 | 36323 |
| 2022-05-12 | -52.59 | $12.69 | 11900 |
| 2022-05-11 | -57.76 | $12.63 | 14037 |
| 2022-05-10 | -29.91 | $12.96 | 23907 |
| 2022-05-09 | -58.87 | $12.65 | 11208 |
| 2022-05-06 | -51.61 | $12.74 | 84016 |
| 2022-05-05 | -72.22 | $12.49 | 11702 |
| 2022-05-04 | -100.00 | $12.14 | 18300 |
| 2022-05-03 | -81.61 | $12.70 | 8640 |
| 2022-05-02 | -89.89 | $12.63 | 23029 |
| 2022-04-29 | -88.00 | $13.01 | 12946 |
| 2022-04-28 | -70.83 | $13.11 | 16300 |
| 2022-04-27 | -83.67 | $13.05 | 21800 |
| 2022-04-26 | -40.82 | $13.26 | 15500 |
| 2022-04-25 | -86.96 | $13.07 | 10412 |
| 2022-04-22 | -97.92 | $13.02 | 6439 |
| 2022-04-21 | -85.71 | $13.08 | 11800 |
| 2022-04-20 | -64.91 | $13.21 | 23824 |
| 2022-04-19 | -91.43 | $13.07 | 9900 |
| 2022-04-18 | -80.00 | $13.15 | 14400 |
| 2022-04-14 | -72.46 | $13.21 | 18000 |
| 2022-04-13 | -91.43 | $13.11 | 11100 |
| 2022-04-12 | -79.45 | $13.20 | 21137 |
| 2022-04-11 | -91.78 | $13.11 | 15500 |
| 2022-04-08 | -63.64 | $13.29 | 1600 |
| 2022-04-07 | -75.32 | $13.20 | 3200 |
| 2022-04-06 | -66.67 | $13.26 | 13500 |
| 2022-04-05 | -64.10 | $13.28 | 9500 |
| 2022-04-04 | -55.13 | $13.35 | 1600 |
| 2022-04-01 | -56.41 | $13.34 | 9400 |
| 2022-03-31 | -50.63 | $13.39 | 4200 |
| 2022-03-30 | -54.44 | $13.41 | 16000 |
| 2022-03-29 | -61.96 | $13.35 | 11543 |
| 2022-03-28 | -48.91 | $13.47 | 6034 |
| 2022-03-25 | -54.63 | $13.49 | 7706 |
| 2022-03-24 | -71.30 | $13.31 | 3500 |
| 2022-03-23 | -70.00 | $13.33 | 8529 |
| 2022-03-22 | -56.52 | $13.50 | 15000 |
| 2022-03-21 | -60.87 | $13.45 | 18900 |
| 2022-03-18 | -74.78 | $13.29 | 8439 |
| 2022-03-17 | -44.35 | $13.64 | 6544 |
| 2022-03-16 | -74.79 | $13.30 | 7532 |
| 2022-03-15 | -68.91 | $13.37 | 3300 |
| 2022-03-14 | -51.26 | $13.58 | 10300 |
| 2022-03-11 | -71.43 | $13.34 | 3449 |
| 2022-03-10 | -73.95 | $13.31 | 11400 |
| 2022-03-09 | -63.25 | $13.45 | 9512 |
| 2022-03-08 | -60.00 | $13.50 | 13800 |
| 2022-03-07 | -85.71 | $13.61 | 3900 |
| 2022-03-04 | -93.51 | $13.57 | 4900 |
| 2022-03-03 | -66.67 | $13.79 | 2800 |
| 2022-03-02 | -82.35 | $13.70 | 5900 |
| 2022-03-01 | -86.61 | $13.67 | 11732 |
| 2022-02-28 | -83.04 | $13.71 | 8743 |
| 2022-02-25 | -57.14 | $14.00 | 5436 |
| 2022-02-24 | -48.21 | $14.10 | 4000 |
| 2022-02-23 | -48.21 | $14.10 | 4300 |
| 2022-02-22 | -74.11 | $13.81 | 2700 |
| 2022-02-18 | -57.14 | $14.00 | 6500 |
| 2022-02-17 | -48.21 | $14.10 | 15700 |
| 2022-02-16 | -41.96 | $14.17 | 4140 |
| 2022-02-15 | -57.14 | $14.00 | 9200 |
| 2022-02-14 | -70.95 | $13.95 | 26503 |
| 2022-02-11 | -81.08 | $13.80 | 4933 |
| 2022-02-10 | -69.59 | $13.97 | 6800 |
| 2022-02-09 | -68.24 | $13.99 | 10300 |
| 2022-02-08 | -83.94 | $13.85 | 18300 |
| 2022-02-07 | -84.82 | $14.05 | 17400 |
| 2022-02-04 | -71.43 | $14.20 | 3117 |
| 2022-02-03 | -73.21 | $14.18 | 19100 |
| 2022-02-02 | -65.18 | $14.27 | 15447 |
| 2022-02-01 | -44.64 | $14.50 | 10305 |
| 2022-01-31 | -38.39 | $14.57 | 8412 |
| 2022-01-28 | -51.79 | $14.42 | 6900 |
| 2022-01-27 | -59.82 | $14.33 | 5214 |
| 2022-01-26 | -79.46 | $14.11 | 12505 |
| 2022-01-25 | -50.00 | $14.52 | 12200 |
| 2022-01-24 | -79.17 | $14.24 | 24000 |
| 2022-01-21 | -41.67 | $14.60 | 6400 |
| 2022-01-20 | -40.63 | $14.61 | 3231 |
| 2022-01-19 | -43.75 | $14.58 | 14212 |
| 2022-01-18 | -36.46 | $14.65 | 23833 |
| 2022-01-14 | -42.11 | $14.48 | 20422 |
| 2022-01-13 | -35.53 | $14.53 | 7100 |
| 2022-01-12 | -41.35 | $14.37 | 14731 |
| 2022-01-11 | -34.62 | $14.44 | 8200 |
| 2022-01-10 | -21.15 | $14.58 | 2100 |
| 2022-01-07 | -37.50 | $14.41 | 4945 |
| 2022-01-06 | -48.08 | $14.30 | 4700 |
| 2022-01-05 | -43.86 | $14.40 | 3600 |
| 2022-01-04 | -40.35 | $14.44 | 6400 |
| 2022-01-03 | -37.72 | $14.47 | 5700 |
| 2021-12-31 | -8.77 | $14.80 | 118 |
| 2021-12-30 | -45.61 | $14.38 | 2700 |
| 2021-12-29 | -15.79 | $14.72 | 3822 |
| 2021-12-28 | -72.36 | $14.10 | 13048 |
| 2021-12-27 | -43.17 | $14.55 | 6644 |
| 2021-12-23 | -42.96 | $14.57 | 3600 |
| 2021-12-22 | -48.03 | $14.55 | 14300 |
| 2021-12-21 | -48.03 | $14.55 | 5400 |
| 2021-12-20 | -51.32 | $14.50 | 1700 |
| 2021-12-17 | -62.50 | $14.33 | 6500 |
| 2021-12-16 | -52.63 | $14.48 | 5949 |
| 2021-12-15 | -63.16 | $14.32 | 9147 |
| 2021-12-14 | -68.00 | $14.43 | 5041 |
| 2021-12-13 | -57.60 | $14.56 | 2800 |
| 2021-12-10 | -62.96 | $14.43 | 6443 |
| 2021-12-09 | -46.67 | $14.65 | 8500 |
| 2021-12-08 | -56.30 | $14.52 | 2800 |
| 2021-12-07 | -59.26 | $14.48 | 8949 |
| 2021-12-06 | -61.48 | $14.45 | 11500 |
| 2021-12-03 | -61.48 | $14.45 | 3500 |
| 2021-12-02 | -65.19 | $14.40 | 5000 |
| 2021-12-01 | -51.11 | $14.59 | 17400 |
| 2021-11-30 | -52.59 | $14.57 | 23735 |
| 2021-11-29 | -38.13 | $14.75 | 20300 |
| 2021-11-26 | -11.92 | $15.10 | 3515 |
| 2021-11-24 | -11.32 | $15.10 | 9542 |
| 2021-11-23 | -25.16 | $14.84 | 6921 |
| 2021-11-22 | -9.16 | $14.87 | 7300 |
| 2021-11-19 | -3.94 | $14.90 | 15500 |
| 2021-11-18 | -14.96 | $14.76 | 6501 |
| 2021-11-17 | -14.75 | $14.72 | 20340 |
| 2021-11-16 | -21.18 | $14.35 | 15536 |
| 2021-11-15 | -9.89 | $14.44 | 8400 |
| 2021-11-12 | -53.26 | $14.04 | 9704 |
| 2021-11-11 | -48.39 | $14.08 | 12237 |
| 2021-11-10 | -26.88 | $14.28 | 21300 |
| 2021-11-09 | -29.47 | $14.25 | 8700 |
| 2021-11-08 | -25.26 | $14.29 | 10000 |
| 2021-11-05 | -31.58 | $14.23 | 18022 |
| 2021-11-04 | -11.83 | $14.40 | 17319 |
| 2021-11-03 | 0.00 | $14.48 | 24000 |
| 2021-11-02 | -16.42 | $14.12 | 12700 |
| 2021-11-01 | -25.37 | $14.06 | 10338 |
| 2021-10-29 | -28.36 | $14.04 | 8420 |
| 2021-10-28 | -31.34 | $14.02 | 19600 |
| 2021-10-27 | -55.81 | $13.75 | 18500 |
| 2021-10-26 | -41.86 | $13.81 | 16700 |
| 2021-10-25 | 0.00 | $13.99 | 18911 |
| 2021-10-22 | -45.00 | $13.78 | 8500 |
| 2021-10-21 | -46.34 | $13.77 | 19117 |
| 2021-10-20 | -36.59 | $13.81 | 22800 |
| 2021-10-19 | -31.91 | $13.80 | 27000 |
| 2021-10-18 | -57.45 | $13.68 | 6400 |
| 2021-10-15 | -65.96 | $13.64 | 12926 |
| 2021-10-14 | -51.06 | $13.71 | 4131 |
| 2021-10-13 | -48.94 | $13.72 | 6500 |
| 2021-10-12 | -44.68 | $13.74 | 4500 |
| 2021-10-11 | -38.30 | $13.77 | 7600 |
| 2021-10-08 | -34.04 | $13.79 | 10611 |
| 2021-10-07 | -29.63 | $13.79 | 28246 |
| 2021-10-06 | -29.63 | $13.79 | 33204 |
| 2021-10-05 | -25.93 | $13.81 | 22000 |
| 2021-10-04 | -31.48 | $13.78 | 4500 |
| 2021-10-01 | -24.07 | $13.82 | 5400 |
| 2021-09-30 | -27.78 | $13.80 | 5821 |
| 2021-09-29 | -40.74 | $13.73 | 4200 |
| 2021-09-28 | -42.65 | $13.80 | 7017 |
| 2021-09-27 | -47.14 | $13.78 | 37223 |
| 2021-09-24 | -53.52 | $13.74 | 10422 |
| 2021-09-23 | -32.39 | $13.89 | 3200 |
| 2021-09-22 | -29.73 | $13.93 | 17900 |
| 2021-09-21 | -77.22 | $13.59 | 11600 |
| 2021-09-20 | -77.11 | $13.60 | 17902 |
| 2021-09-17 | -71.08 | $13.65 | 33700 |
| 2021-09-16 | -63.10 | $13.72 | 5900 |
| 2021-09-15 | -65.48 | $13.70 | 20300 |
| 2021-09-14 | -71.93 | $13.73 | 3201 |
| 2021-09-13 | -75.44 | $13.69 | 9541 |
| 2021-09-10 | -80.70 | $13.63 | 28438 |
| 2021-09-09 | -84.31 | $13.69 | 6300 |
| 2021-09-08 | -89.22 | $13.64 | 8800 |
| 2021-09-07 | -75.22 | $13.70 | 15000 |
| 2021-09-03 | -64.60 | $13.82 | 9400 |
| 2021-09-02 | -67.26 | $13.79 | 7501 |
| 2021-09-01 | -84.07 | $13.60 | 19440 |
| 2021-08-31 | -64.60 | $13.82 | 16001 |
| 2021-08-30 | -61.95 | $13.85 | 4615 |
| 2021-08-27 | -67.26 | $13.79 | 9320 |
| 2021-08-26 | -57.52 | $13.90 | 3814 |
| 2021-08-25 | -55.75 | $13.92 | 8000 |
| 2021-08-24 | -33.63 | $14.17 | 8731 |
| 2021-08-23 | -66.37 | $13.80 | 8600 |
| 2021-08-20 | -61.06 | $13.86 | 8548 |
| 2021-08-19 | -50.44 | $13.98 | 6733 |
| 2021-08-18 | -46.90 | $14.02 | 8500 |
| 2021-08-17 | -30.17 | $14.20 | 7700 |
| 2021-08-16 | -20.19 | $14.22 | 26300 |
| 2021-08-13 | 0.00 | $14.10 | 16400 |
| 2021-08-12 | -7.87 | $13.99 | 23716 |
| 2021-08-11 | -10.11 | $13.97 | 20800 |
| 2021-08-10 | -44.94 | $13.66 | 4000 |
| 2021-08-09 | -32.58 | $13.77 | 1830 |
| 2021-08-06 | -50.56 | $13.61 | 8645 |
| 2021-08-05 | 0.00 | $14.06 | 14600 |
| 2021-08-04 | -12.68 | $13.79 | 3801 |
| 2021-08-03 | -21.13 | $13.73 | 3732 |
| 2021-08-02 | -33.80 | $13.64 | 3600 |
| 2021-07-30 | -29.58 | $13.67 | 7700 |
| 2021-07-29 | -23.08 | $13.77 | 5600 |
| 2021-07-28 | -44.87 | $13.60 | 17930 |
| 2021-07-27 | -50.00 | $13.56 | 9328 |
| 2021-07-26 | -26.92 | $13.74 | 8800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.19
2026-07-24
Close Price
$15.55
Vol: 32680Average Directional Index - Detailed Analysis
Minimum
8.94
Average
21.24
Maximum
65.63
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 13.19 | $15.55 | 32680 |
| 2026-07-23 | 13.14 | $15.67 | 14555 |
| 2026-07-22 | 12.50 | $15.36 | 21943 |
| 2026-07-21 | 11.65 | $15.58 | 17300 |
| 2026-07-20 | 11.43 | $15.83 | 8022 |
| 2026-07-17 | 11.49 | $15.89 | 4604 |
| 2026-07-16 | 11.17 | $15.79 | 8725 |
| 2026-07-15 | 10.99 | $15.98 | 9700 |
| 2026-07-14 | 11.08 | $16.00 | 14300 |
| 2026-07-13 | 11.18 | $15.82 | 25808 |
| 2026-07-10 | 10.93 | $15.95 | 12507 |
| 2026-07-09 | 10.85 | $16.24 | 12612 |
| 2026-07-08 | 10.91 | $16.03 | 11500 |
| 2026-07-07 | 10.98 | $16.28 | 19211 |
| 2026-07-06 | 11.33 | $16.49 | 9342 |
| 2026-07-02 | 11.71 | $16.33 | 8200 |
| 2026-07-01 | 11.70 | $16.38 | 29623 |
| 2026-06-30 | 11.69 | $16.84 | 8117 |
| 2026-06-29 | 12.30 | $17.00 | 15200 |
| 2026-06-26 | 12.94 | $16.71 | 14495 |
| 2026-06-25 | 13.62 | $16.83 | 10521 |
| 2026-06-24 | 13.82 | $16.89 | 15844 |
| 2026-06-23 | 14.29 | $17.07 | 6532 |
| 2026-06-22 | 15.03 | $17.22 | 15200 |
| 2026-06-18 | 15.51 | $17.35 | 8403 |
| 2026-06-17 | 16.20 | $17.26 | 9643 |
| 2026-06-16 | 16.85 | $17.40 | 11700 |
| 2026-06-15 | 17.08 | $17.37 | 13934 |
| 2026-06-12 | 17.33 | $17.37 | 33013 |
| 2026-06-11 | 17.74 | $16.94 | 28539 |
| 2026-06-10 | 18.45 | $16.26 | 18300 |
| 2026-06-09 | 17.88 | $16.37 | 10827 |
| 2026-06-08 | 17.63 | $16.49 | 8349 |
| 2026-06-05 | 17.36 | $16.60 | 7400 |
| 2026-06-04 | 17.57 | $16.70 | 8910 |
| 2026-06-03 | 17.85 | $16.68 | 7711 |
| 2026-06-02 | 18.13 | $16.94 | 8030 |
| 2026-06-01 | 19.04 | $17.08 | 7100 |
| 2026-05-29 | 20.02 | $17.07 | 31000 |
| 2026-05-28 | 20.89 | $17.48 | 11100 |
| 2026-05-27 | 21.89 | $17.19 | 7247 |
| 2026-05-26 | 22.61 | $16.94 | 18500 |
| 2026-05-22 | 23.17 | $16.94 | 8500 |
| 2026-05-21 | 23.58 | $16.78 | 9800 |
| 2026-05-20 | 23.85 | $16.65 | 18949 |
| 2026-05-19 | 23.67 | $16.66 | 9600 |
| 2026-05-18 | 23.48 | $16.64 | 24947 |
| 2026-05-15 | 23.24 | $16.76 | 16634 |
| 2026-05-14 | 23.14 | $16.99 | 10400 |
| 2026-05-13 | 23.34 | $16.89 | 10200 |
| 2026-05-12 | 22.93 | $16.93 | 7123 |
| 2026-05-11 | 22.50 | $16.68 | 22913 |
| 2026-05-08 | 22.11 | $17.27 | 9131 |
| 2026-05-07 | 22.52 | $17.38 | 11200 |
| 2026-05-06 | 22.97 | $17.49 | 16214 |
| 2026-05-05 | 23.45 | $17.24 | 7210 |
| 2026-05-04 | 23.13 | $17.19 | 15900 |
| 2026-05-01 | 22.80 | $17.28 | 36219 |
| 2026-04-30 | 22.61 | $17.74 | 6300 |
| 2026-04-29 | 22.82 | $17.69 | 11500 |
| 2026-04-28 | 23.04 | $17.69 | 10600 |
| 2026-04-27 | 23.16 | $17.90 | 12336 |
| 2026-04-24 | 23.52 | $17.99 | 13719 |
| 2026-04-23 | 23.95 | $17.82 | 11400 |
| 2026-04-22 | 24.15 | $17.86 | 30541 |
| 2026-04-21 | 24.36 | $17.77 | 6000 |
| 2026-04-20 | 24.79 | $17.96 | 17100 |
| 2026-04-17 | 25.28 | $17.91 | 20200 |
| 2026-04-16 | 25.64 | $17.65 | 13031 |
| 2026-04-15 | 25.54 | $17.74 | 5700 |
| 2026-04-14 | 25.50 | $17.83 | 23525 |
| 2026-04-13 | 25.44 | $17.32 | 13028 |
| 2026-04-10 | 24.89 | $17.48 | 4334 |
| 2026-04-09 | 24.16 | $17.15 | 14832 |
| 2026-04-08 | 23.39 | $17.62 | 13707 |
| 2026-04-07 | 23.02 | $17.33 | 9021 |
| 2026-04-06 | 22.56 | $17.36 | 12616 |
| 2026-04-02 | 22.02 | $17.26 | 13000 |
| 2026-04-01 | 21.46 | $17.40 | 19446 |
| 2026-03-31 | 20.31 | $17.14 | 38404 |
| 2026-03-30 | 18.89 | $16.48 | 14441 |
| 2026-03-27 | 16.71 | $16.98 | 17300 |
| 2026-03-26 | 14.65 | $17.20 | 18728 |
| 2026-03-25 | 12.49 | $18.52 | 13821 |
| 2026-03-24 | 11.85 | $18.40 | 5405 |
| 2026-03-23 | 10.90 | $18.47 | 9900 |
| 2026-03-20 | 10.18 | $18.32 | 6237 |
| 2026-03-19 | 9.59 | $18.64 | 7300 |
| 2026-03-18 | 9.39 | $18.84 | 2746 |
| 2026-03-17 | 9.64 | $19.04 | 8100 |
| 2026-03-16 | 9.90 | $18.88 | 5100 |
| 2026-03-13 | 10.17 | $18.72 | 8900 |
| 2026-03-12 | 9.88 | $18.73 | 14200 |
| 2026-03-11 | 9.61 | $19.20 | 13716 |
| 2026-03-10 | 9.70 | $19.04 | 28349 |
| 2026-03-09 | 9.74 | $18.48 | 18600 |
| 2026-03-06 | 8.94 | $18.89 | 13721 |
| 2026-03-05 | 9.17 | $18.85 | 12100 |
| 2026-03-04 | 9.51 | $18.70 | 6700 |
| 2026-03-03 | 9.34 | $18.97 | 6836 |
| 2026-03-02 | 9.25 | $18.72 | 14323 |
| 2026-02-27 | 9.16 | $18.91 | 17900 |
| 2026-02-26 | 9.24 | $19.05 | 3700 |
| 2026-02-25 | 9.53 | $18.91 | 20700 |
| 2026-02-24 | 9.82 | $18.97 | 7000 |
| 2026-02-23 | 10.18 | $19.16 | 7100 |
| 2026-02-20 | 10.68 | $19.14 | 12410 |
| 2026-02-19 | 11.20 | $19.20 | 12442 |
| 2026-02-18 | 11.65 | $19.21 | 5100 |
| 2026-02-17 | 11.97 | $19.28 | 8400 |
| 2026-02-13 | 12.33 | $19.22 | 4624 |
| 2026-02-12 | 12.53 | $19.12 | 4544 |
| 2026-02-11 | 12.87 | $19.05 | 12933 |
| 2026-02-10 | 13.29 | $18.99 | 11233 |
| 2026-02-09 | 13.92 | $18.98 | 23942 |
| 2026-02-06 | 14.58 | $18.94 | 14400 |
| 2026-02-05 | 15.15 | $18.84 | 8100 |
| 2026-02-04 | 15.77 | $18.95 | 24700 |
| 2026-02-03 | 16.43 | $18.80 | 9609 |
| 2026-02-02 | 17.14 | $18.65 | 8300 |
| 2026-01-30 | 17.86 | $18.86 | 14600 |
| 2026-01-29 | 18.43 | $19.30 | 4900 |
| 2026-01-28 | 18.71 | $19.41 | 11531 |
| 2026-01-27 | 18.85 | $19.50 | 10200 |
| 2026-01-26 | 18.99 | $19.10 | 11742 |
| 2026-01-23 | 19.39 | $19.50 | 14600 |
| 2026-01-22 | 19.73 | $19.24 | 7890 |
| 2026-01-21 | 20.05 | $19.35 | 13800 |
| 2026-01-20 | 20.18 | $19.36 | 31200 |
| 2026-01-16 | 20.31 | $19.24 | 32300 |
| 2026-01-15 | 20.46 | $19.00 | 30708 |
| 2026-01-14 | 21.17 | $18.52 | 22500 |
| 2026-01-13 | 22.12 | $18.28 | 20800 |
| 2026-01-12 | 23.05 | $18.27 | 24400 |
| 2026-01-09 | 24.16 | $18.54 | 22760 |
| 2026-01-08 | 25.32 | $18.06 | 50500 |
| 2026-01-07 | 26.21 | $17.19 | 22700 |
| 2026-01-06 | 26.02 | $17.35 | 31013 |
| 2026-01-05 | 25.82 | $17.13 | 33600 |
| 2026-01-02 | 25.32 | $16.59 | 106234 |
| 2025-12-31 | 23.99 | $15.89 | 243500 |
| 2025-12-30 | 22.07 | $16.25 | 64900 |
| 2025-12-29 | 20.20 | $17.16 | 80600 |
| 2025-12-26 | 18.76 | $18.19 | 46741 |
| 2025-12-24 | 17.75 | $18.45 | 29400 |
| 2025-12-23 | 17.36 | $19.08 | 12400 |
| 2025-12-22 | 17.22 | $18.61 | 8600 |
| 2025-12-19 | 16.46 | $18.59 | 10539 |
| 2025-12-18 | 15.66 | $18.51 | 22539 |
| 2025-12-17 | 14.82 | $18.27 | 28831 |
| 2025-12-16 | 13.93 | $19.55 | 5400 |
| 2025-12-15 | 14.28 | $19.57 | 9441 |
| 2025-12-12 | 14.93 | $19.74 | 7911 |
| 2025-12-11 | 15.25 | $19.84 | 9907 |
| 2025-12-10 | 15.59 | $19.84 | 7910 |
| 2025-12-09 | 15.95 | $19.65 | 9231 |
| 2025-12-08 | 16.66 | $19.53 | 13300 |
| 2025-12-05 | 17.23 | $19.53 | 8739 |
| 2025-12-04 | 17.81 | $19.64 | 9114 |
| 2025-12-03 | 18.42 | $19.62 | 13500 |
| 2025-12-02 | 18.89 | $19.84 | 6200 |
| 2025-12-01 | 19.09 | $19.71 | 23247 |
| 2025-11-28 | 19.38 | $20.15 | 6900 |
| 2025-11-26 | 18.58 | $20.24 | 11825 |
| 2025-11-25 | 17.73 | $20.09 | 8800 |
| 2025-11-24 | 16.90 | $19.97 | 8700 |
| 2025-11-21 | 16.25 | $19.92 | 19349 |
| 2025-11-20 | 15.64 | $19.77 | 3929 |
| 2025-11-19 | 14.52 | $19.77 | 8300 |
| 2025-11-18 | 13.49 | $20.10 | 6700 |
| 2025-11-17 | 12.41 | $19.85 | 28300 |
| 2025-11-14 | 11.68 | $20.00 | 28400 |
| 2025-11-13 | 10.91 | $19.95 | 23000 |
| 2025-11-12 | 10.33 | $19.51 | 3500 |
| 2025-11-11 | 10.35 | $19.34 | 3700 |
| 2025-11-10 | 10.38 | $19.45 | 6500 |
| 2025-11-07 | 10.41 | $19.31 | 3300 |
| 2025-11-06 | 10.43 | $19.45 | 5500 |
| 2025-11-05 | 10.41 | $19.53 | 8400 |
| 2025-11-04 | 10.38 | $19.44 | 7000 |
| 2025-11-03 | 9.87 | $19.54 | 37000 |
| 2025-10-31 | 9.32 | $19.40 | 9200 |
| 2025-10-30 | 9.31 | $19.35 | 14500 |
| 2025-10-29 | 9.29 | $19.31 | 9235 |
| 2025-10-28 | 9.28 | $19.31 | 12900 |
| 2025-10-27 | 9.26 | $19.31 | 16324 |
| 2025-10-24 | 9.28 | $19.49 | 10400 |
| 2025-10-23 | 9.35 | $19.39 | 15900 |
| 2025-10-22 | 9.70 | $19.84 | 6529 |
| 2025-10-21 | 9.80 | $19.75 | 7400 |
| 2025-10-20 | 10.25 | $19.51 | 10846 |
| 2025-10-17 | 10.64 | $19.65 | 52404 |
| 2025-10-16 | 11.06 | $19.88 | 5900 |
| 2025-10-15 | 11.03 | $19.95 | 8800 |
| 2025-10-14 | 10.99 | $20.03 | 15600 |
| 2025-10-13 | 10.96 | $20.06 | 15400 |
| 2025-10-10 | 10.86 | $19.86 | 16628 |
| 2025-10-09 | 11.36 | $20.15 | 8009 |
| 2025-10-08 | 11.33 | $20.17 | 15005 |
| 2025-10-07 | 11.18 | $20.27 | 14600 |
| 2025-10-06 | 11.01 | $20.03 | 11000 |
| 2025-10-03 | 11.04 | $20.22 | 8100 |
| 2025-10-02 | 10.72 | $20.26 | 6419 |
| 2025-10-01 | 10.46 | $20.26 | 12748 |
| 2025-09-30 | 10.35 | $20.15 | 14523 |
| 2025-09-29 | 10.41 | $19.90 | 10049 |
| 2025-09-26 | 10.50 | $19.62 | 9712 |
| 2025-09-25 | 11.03 | $19.88 | 11300 |
| 2025-09-24 | 11.50 | $19.46 | 7537 |
| 2025-09-23 | 11.49 | $19.32 | 18000 |
| 2025-09-22 | 11.40 | $19.53 | 20000 |
| 2025-09-19 | 11.75 | $20.10 | 20013 |
| 2025-09-18 | 11.68 | $20.19 | 8000 |
| 2025-09-17 | 11.60 | $20.31 | 9915 |
| 2025-09-16 | 11.51 | $20.25 | 7325 |
| 2025-09-15 | 11.47 | $20.31 | 16414 |
| 2025-09-12 | 11.42 | $20.22 | 37348 |
| 2025-09-11 | 11.57 | $19.83 | 29000 |
| 2025-09-10 | 12.16 | $19.32 | 7407 |
| 2025-09-09 | 12.26 | $19.34 | 23514 |
| 2025-09-08 | 12.37 | $19.56 | 16015 |
| 2025-09-05 | 12.49 | $19.67 | 7200 |
| 2025-09-04 | 13.08 | $19.55 | 15728 |
| 2025-09-03 | 13.70 | $19.80 | 10506 |
| 2025-09-02 | 14.08 | $20.02 | 13200 |
| 2025-08-29 | 14.02 | $19.94 | 55300 |
| 2025-08-28 | 13.95 | $20.38 | 15200 |
| 2025-08-27 | 13.33 | $20.36 | 15734 |
| 2025-08-26 | 12.68 | $20.27 | 15500 |
| 2025-08-25 | 11.68 | $20.13 | 15300 |
| 2025-08-22 | 10.62 | $20.67 | 63441 |
| 2025-08-21 | 9.51 | $19.20 | 48000 |
| 2025-08-20 | 9.66 | $19.32 | 11400 |
| 2025-08-19 | 9.71 | $19.26 | 8204 |
| 2025-08-18 | 9.76 | $19.08 | 37475 |
| 2025-08-15 | 9.81 | $18.93 | 5929 |
| 2025-08-14 | 10.32 | $18.89 | 6900 |
| 2025-08-13 | 10.86 | $18.81 | 28001 |
| 2025-08-12 | 11.44 | $19.24 | 22300 |
| 2025-08-11 | 11.78 | $18.93 | 9030 |
| 2025-08-08 | 12.39 | $18.73 | 18600 |
| 2025-08-07 | 12.98 | $18.96 | 9242 |
| 2025-08-06 | 13.45 | $18.84 | 15548 |
| 2025-08-05 | 14.14 | $19.02 | 14600 |
| 2025-08-04 | 14.56 | $18.85 | 14045 |
| 2025-08-01 | 15.00 | $19.05 | 12900 |
| 2025-07-31 | 15.35 | $18.93 | 16300 |
| 2025-07-30 | 16.05 | $18.94 | 9400 |
| 2025-07-29 | 16.79 | $18.81 | 17000 |
| 2025-07-28 | 17.50 | $18.93 | 8604 |
| 2025-07-25 | 17.88 | $18.89 | 9205 |
| 2025-07-24 | 18.62 | $18.90 | 12519 |
| 2025-07-23 | 19.34 | $18.98 | 10300 |
| 2025-07-22 | 20.26 | $19.02 | 13300 |
| 2025-07-21 | 21.23 | $19.11 | 25829 |
| 2025-07-18 | 22.23 | $19.45 | 8414 |
| 2025-07-17 | 23.01 | $19.50 | 14700 |
| 2025-07-16 | 23.56 | $19.40 | 9400 |
| 2025-07-15 | 24.15 | $19.58 | 9408 |
| 2025-07-14 | 24.61 | $19.86 | 9100 |
| 2025-07-11 | 24.58 | $19.67 | 24000 |
| 2025-07-10 | 24.54 | $19.38 | 13900 |
| 2025-07-09 | 24.86 | $19.62 | 13746 |
| 2025-07-08 | 24.87 | $19.61 | 10500 |
| 2025-07-07 | 24.81 | $19.72 | 17831 |
| 2025-07-03 | 24.75 | $19.72 | 31241 |
| 2025-07-02 | 24.68 | $20.34 | 13845 |
| 2025-07-01 | 23.53 | $19.94 | 17748 |
| 2025-06-30 | 22.47 | $20.11 | 29902 |
| 2025-06-27 | 21.35 | $19.62 | 18532 |
| 2025-06-26 | 20.54 | $19.70 | 51556 |
| 2025-06-25 | 19.69 | $19.15 | 24500 |
| 2025-06-24 | 19.33 | $19.43 | 21030 |
| 2025-06-23 | 17.98 | $19.27 | 12300 |
| 2025-06-20 | 16.73 | $19.25 | 49800 |
| 2025-06-18 | 15.42 | $18.91 | 16900 |
| 2025-06-17 | 14.56 | $18.91 | 24205 |
| 2025-06-16 | 13.65 | $18.93 | 37500 |
| 2025-06-13 | 12.71 | $18.93 | 50185 |
| 2025-06-12 | 11.03 | $19.08 | 84600 |
| 2025-06-11 | 9.27 | $17.90 | 9200 |
| 2025-06-10 | 9.33 | $17.82 | 13440 |
| 2025-06-09 | 9.60 | $17.81 | 15000 |
| 2025-06-06 | 9.80 | $17.86 | 9600 |
| 2025-06-05 | 10.12 | $17.85 | 18622 |
| 2025-06-04 | 10.52 | $17.61 | 16200 |
| 2025-06-03 | 10.99 | $17.49 | 20225 |
| 2025-06-02 | 11.44 | $17.58 | 40039 |
| 2025-05-30 | 11.92 | $17.61 | 35800 |
| 2025-05-29 | 11.75 | $17.94 | 34700 |
| 2025-05-28 | 10.92 | $18.01 | 21400 |
| 2025-05-27 | 10.17 | $17.85 | 22200 |
| 2025-05-23 | 9.64 | $17.62 | 48200 |
| 2025-05-22 | 9.20 | $17.27 | 9600 |
| 2025-05-21 | 9.57 | $17.26 | 21500 |
| 2025-05-20 | 9.96 | $17.26 | 36742 |
| 2025-05-19 | 10.41 | $17.31 | 10631 |
| 2025-05-16 | 10.88 | $17.25 | 23643 |
| 2025-05-15 | 11.31 | $17.24 | 13538 |
| 2025-05-14 | 11.51 | $17.27 | 31802 |
| 2025-05-13 | 11.73 | $17.28 | 26800 |
| 2025-05-12 | 12.18 | $16.97 | 18700 |
| 2025-05-09 | 12.65 | $17.21 | 14000 |
| 2025-05-08 | 12.81 | $17.15 | 12704 |
| 2025-05-07 | 13.24 | $17.22 | 21200 |
| 2025-05-06 | 13.69 | $17.20 | 24700 |
| 2025-05-05 | 14.02 | $17.18 | 19100 |
| 2025-05-02 | 14.66 | $17.10 | 6345 |
| 2025-05-01 | 15.42 | $17.11 | 25228 |
| 2025-04-30 | 16.20 | $17.05 | 24800 |
| 2025-04-29 | 16.89 | $16.75 | 16000 |
| 2025-04-28 | 17.64 | $17.02 | 13400 |
| 2025-04-25 | 17.97 | $17.20 | 15600 |
| 2025-04-24 | 18.07 | $17.14 | 19706 |
| 2025-04-23 | 18.17 | $17.06 | 11044 |
| 2025-04-22 | 18.28 | $17.17 | 16825 |
| 2025-04-21 | 18.19 | $17.30 | 31808 |
| 2025-04-17 | 18.10 | $17.52 | 13600 |
| 2025-04-16 | 17.56 | $17.30 | 35224 |
| 2025-04-15 | 17.13 | $17.10 | 12520 |
| 2025-04-14 | 16.84 | $16.76 | 16400 |
| 2025-04-11 | 16.62 | $16.15 | 41600 |
| 2025-04-10 | 17.10 | $15.93 | 17900 |
| 2025-04-09 | 17.92 | $15.85 | 33823 |
| 2025-04-08 | 18.69 | $16.18 | 32100 |
| 2025-04-07 | 19.18 | $16.09 | 38700 |
| 2025-04-04 | 20.02 | $16.35 | 33600 |
| 2025-04-03 | 20.16 | $16.75 | 35600 |
| 2025-04-02 | 19.87 | $16.97 | 20100 |
| 2025-04-01 | 19.43 | $16.88 | 58509 |
| 2025-03-31 | 18.84 | $17.63 | 236100 |
| 2025-03-28 | 17.44 | $17.35 | 59100 |
| 2025-03-27 | 16.25 | $17.09 | 50728 |
| 2025-03-26 | 15.37 | $16.59 | 38322 |
| 2025-03-25 | 15.20 | $16.18 | 14919 |
| 2025-03-24 | 15.55 | $16.08 | 18700 |
| 2025-03-21 | 15.90 | $16.04 | 29338 |
| 2025-03-20 | 16.70 | $15.82 | 29740 |
| 2025-03-19 | 17.05 | $15.74 | 19244 |
| 2025-03-18 | 17.40 | $15.60 | 16700 |
| 2025-03-17 | 17.37 | $15.60 | 44722 |
| 2025-03-14 | 17.26 | $15.51 | 19003 |
| 2025-03-13 | 17.40 | $15.43 | 17123 |
| 2025-03-12 | 17.64 | $15.64 | 54200 |
| 2025-03-11 | 17.51 | $15.20 | 32817 |
| 2025-03-10 | 17.16 | $15.32 | 30335 |
| 2025-03-07 | 17.01 | $15.41 | 50500 |
| 2025-03-06 | 16.93 | $15.60 | 45100 |
| 2025-03-05 | 17.15 | $15.80 | 43300 |
| 2025-03-04 | 17.67 | $16.08 | 20728 |
| 2025-03-03 | 18.59 | $16.10 | 29300 |
| 2025-02-28 | 19.49 | $16.10 | 15133 |
| 2025-02-27 | 20.30 | $16.08 | 31100 |
| 2025-02-26 | 21.15 | $16.14 | 56700 |
| 2025-02-25 | 22.23 | $16.22 | 47500 |
| 2025-02-24 | 23.30 | $16.52 | 52500 |
| 2025-02-21 | 23.91 | $16.90 | 33809 |
| 2025-02-20 | 23.52 | $17.63 | 34819 |
| 2025-02-19 | 22.42 | $17.34 | 32600 |
| 2025-02-18 | 21.64 | $17.23 | 30333 |
| 2025-02-14 | 20.82 | $17.36 | 69800 |
| 2025-02-13 | 19.95 | $17.22 | 32014 |
| 2025-02-12 | 19.43 | $17.15 | 18622 |
| 2025-02-11 | 18.97 | $17.18 | 15300 |
| 2025-02-10 | 18.50 | $17.06 | 25500 |
| 2025-02-07 | 18.03 | $16.90 | 15900 |
| 2025-02-06 | 17.76 | $16.98 | 21300 |
| 2025-02-05 | 17.42 | $16.92 | 24002 |
| 2025-02-04 | 17.07 | $16.88 | 21000 |
| 2025-02-03 | 16.79 | $16.85 | 172300 |
| 2025-01-31 | 16.50 | $16.19 | 13600 |
| 2025-01-30 | 17.26 | $16.22 | 9629 |
| 2025-01-29 | 18.13 | $16.15 | 27102 |
| 2025-01-28 | 18.92 | $16.16 | 32012 |
| 2025-01-27 | 19.54 | $15.97 | 26900 |
| 2025-01-24 | 20.24 | $16.25 | 32800 |
| 2025-01-23 | 21.13 | $16.18 | 33300 |
| 2025-01-22 | 21.88 | $16.19 | 96200 |
| 2025-01-21 | 22.67 | $16.52 | 110800 |
| 2025-01-17 | 23.47 | $17.50 | 50810 |
| 2025-01-16 | 23.00 | $17.10 | 35400 |
| 2025-01-15 | 23.17 | $16.42 | 38200 |
| 2025-01-14 | 24.34 | $16.35 | 34200 |
| 2025-01-13 | 25.62 | $16.66 | 28600 |
| 2025-01-10 | 26.34 | $16.61 | 28500 |
| 2025-01-08 | 27.10 | $16.79 | 31624 |
| 2025-01-07 | 27.48 | $17.02 | 19146 |
| 2025-01-06 | 27.06 | $17.04 | 19048 |
| 2025-01-03 | 26.63 | $17.03 | 22243 |
| 2025-01-02 | 26.17 | $17.11 | 34631 |
| 2024-12-31 | 25.39 | $17.09 | 23555 |
| 2024-12-30 | 24.91 | $16.98 | 77500 |
| 2024-12-27 | 24.39 | $17.36 | 73100 |
| 2024-12-26 | 23.10 | $17.17 | 18500 |
| 2024-12-24 | 21.96 | $17.29 | 38800 |
| 2024-12-23 | 20.64 | $17.37 | 103600 |
| 2024-12-20 | 19.35 | $17.21 | 90447 |
| 2024-12-19 | 17.64 | $17.07 | 39425 |
| 2024-12-18 | 17.13 | $17.13 | 12600 |
| 2024-12-17 | 16.59 | $17.12 | 24111 |
| 2024-12-16 | 16.19 | $17.14 | 20825 |
| 2024-12-13 | 15.73 | $17.15 | 20800 |
| 2024-12-12 | 15.21 | $17.12 | 8900 |
| 2024-12-11 | 14.82 | $17.13 | 17610 |
| 2024-12-10 | 14.43 | $17.09 | 30508 |
| 2024-12-09 | 14.01 | $17.04 | 18100 |
| 2024-12-06 | 13.81 | $16.95 | 8100 |
| 2024-12-05 | 13.79 | $16.91 | 18022 |
| 2024-12-04 | 13.84 | $16.89 | 28903 |
| 2024-12-03 | 13.64 | $16.83 | 30323 |
| 2024-12-02 | 13.54 | $16.75 | 18926 |
| 2024-11-29 | 13.81 | $16.70 | 2903 |
| 2024-11-27 | 14.04 | $16.69 | 17100 |
| 2024-11-26 | 14.21 | $16.77 | 17900 |
| 2024-11-25 | 14.66 | $16.48 | 15300 |
| 2024-11-22 | 15.15 | $16.43 | 30349 |
| 2024-11-21 | 15.49 | $16.33 | 37742 |
| 2024-11-20 | 15.68 | $16.29 | 17800 |
| 2024-11-19 | 16.03 | $16.37 | 23115 |
| 2024-11-18 | 16.54 | $16.58 | 27426 |
| 2024-11-15 | 17.24 | $16.81 | 44400 |
| 2024-11-14 | 17.79 | $16.58 | 60900 |
| 2024-11-13 | 18.14 | $16.30 | 22700 |
| 2024-11-12 | 17.94 | $16.35 | 8312 |
| 2024-11-11 | 17.82 | $16.49 | 9900 |
| 2024-11-08 | 18.18 | $16.54 | 11529 |
| 2024-11-07 | 18.71 | $16.65 | 20633 |
| 2024-11-06 | 19.42 | $16.74 | 24106 |
| 2024-11-05 | 20.32 | $16.74 | 12100 |
| 2024-11-04 | 21.38 | $16.90 | 37300 |
| 2024-11-01 | 22.33 | $17.25 | 28909 |
| 2024-10-31 | 21.83 | $17.15 | 17700 |
| 2024-10-30 | 22.04 | $17.34 | 14300 |
| 2024-10-29 | 21.97 | $17.24 | 13114 |
| 2024-10-28 | 21.94 | $17.32 | 9900 |
| 2024-10-25 | 21.48 | $17.33 | 9900 |
| 2024-10-24 | 21.02 | $17.16 | 13200 |
| 2024-10-23 | 21.02 | $17.24 | 5500 |
| 2024-10-22 | 21.01 | $17.21 | 25512 |
| 2024-10-21 | 21.01 | $17.16 | 7000 |
| 2024-10-18 | 21.16 | $17.24 | 9012 |
| 2024-10-17 | 21.24 | $17.18 | 21000 |
| 2024-10-16 | 21.33 | $17.23 | 9900 |
| 2024-10-15 | 21.39 | $17.28 | 14700 |
| 2024-10-14 | 21.45 | $17.08 | 14146 |
| 2024-10-11 | 20.80 | $16.91 | 20314 |
| 2024-10-10 | 20.12 | $17.01 | 5900 |
| 2024-10-09 | 19.75 | $17.00 | 16200 |
| 2024-10-08 | 19.36 | $16.90 | 13500 |
| 2024-10-07 | 19.18 | $17.06 | 43600 |
| 2024-10-04 | 18.68 | $17.00 | 11103 |
| 2024-10-03 | 18.65 | $17.02 | 6245 |
| 2024-10-02 | 18.62 | $16.93 | 9811 |
| 2024-10-01 | 18.26 | $16.92 | 9400 |
| 2024-09-30 | 18.09 | $16.94 | 13317 |
| 2024-09-27 | 17.95 | $16.82 | 3700 |
| 2024-09-26 | 17.61 | $16.80 | 6600 |
| 2024-09-25 | 17.26 | $16.95 | 9143 |
| 2024-09-24 | 16.92 | $16.64 | 12671 |
| 2024-09-23 | 17.15 | $16.55 | 21210 |
| 2024-09-20 | 17.39 | $16.67 | 13600 |
| 2024-09-19 | 16.95 | $16.87 | 10944 |
| 2024-09-18 | 16.46 | $16.76 | 11300 |
| 2024-09-17 | 15.57 | $16.78 | 23046 |
| 2024-09-16 | 14.64 | $16.72 | 17009 |
| 2024-09-13 | 13.91 | $16.53 | 46800 |
| 2024-09-12 | 13.47 | $16.50 | 41100 |
| 2024-09-11 | 13.03 | $16.23 | 16600 |
| 2024-09-10 | 13.02 | $16.26 | 10540 |
| 2024-09-09 | 13.02 | $16.10 | 13427 |
| 2024-09-06 | 13.34 | $16.06 | 46300 |
| 2024-09-05 | 13.67 | $16.28 | 8400 |
| 2024-09-04 | 13.42 | $16.25 | 31533 |
| 2024-09-03 | 13.15 | $16.10 | 33300 |
| 2024-08-30 | 13.27 | $16.10 | 89700 |
| 2024-08-29 | 13.40 | $16.03 | 25840 |
| 2024-08-28 | 13.79 | $15.92 | 15401 |
| 2024-08-27 | 14.10 | $15.72 | 27500 |
| 2024-08-26 | 14.43 | $15.94 | 35000 |
| 2024-08-23 | 14.99 | $16.01 | 45344 |
| 2024-08-22 | 15.69 | $15.97 | 12239 |
| 2024-08-21 | 16.39 | $15.99 | 21600 |
| 2024-08-20 | 17.25 | $15.94 | 35811 |
| 2024-08-19 | 18.16 | $15.81 | 38800 |
| 2024-08-16 | 19.08 | $15.66 | 27700 |
| 2024-08-15 | 20.04 | $15.66 | 22900 |
| 2024-08-14 | 20.45 | $15.57 | 14415 |
| 2024-08-13 | 20.41 | $15.41 | 13937 |
| 2024-08-12 | 20.08 | $15.20 | 25500 |
| 2024-08-09 | 19.51 | $15.38 | 14439 |
| 2024-08-08 | 19.08 | $15.63 | 18100 |
| 2024-08-07 | 18.93 | $15.77 | 11412 |
| 2024-08-06 | 19.15 | $16.07 | 15400 |
| 2024-08-05 | 19.37 | $15.97 | 55500 |
| 2024-08-02 | 19.61 | $15.57 | 13805 |
| 2024-08-01 | 20.38 | $16.26 | 10548 |
| 2024-07-31 | 20.08 | $16.20 | 17828 |
| 2024-07-30 | 19.77 | $16.20 | 7341 |
| 2024-07-29 | 19.74 | $16.24 | 19623 |
| 2024-07-26 | 19.71 | $16.26 | 6449 |
| 2024-07-25 | 19.43 | $16.33 | 11416 |
| 2024-07-24 | 18.83 | $16.40 | 4803 |
| 2024-07-23 | 18.55 | $16.45 | 8948 |
| 2024-07-22 | 18.26 | $16.33 | 16700 |
| 2024-07-19 | 17.96 | $16.38 | 6400 |
| 2024-07-18 | 17.79 | $16.30 | 12348 |
| 2024-07-17 | 17.52 | $16.42 | 5942 |
| 2024-07-16 | 16.89 | $16.43 | 6600 |
| 2024-07-15 | 16.50 | $16.59 | 10025 |
| 2024-07-12 | 15.92 | $16.80 | 6200 |
| 2024-07-11 | 15.45 | $16.69 | 9900 |
| 2024-07-10 | 14.71 | $16.95 | 30700 |
| 2024-07-09 | 13.93 | $16.53 | 9100 |
| 2024-07-08 | 13.70 | $16.50 | 11445 |
| 2024-07-05 | 13.46 | $16.49 | 19900 |
| 2024-07-03 | 13.19 | $16.35 | 3300 |
| 2024-07-02 | 13.42 | $16.35 | 6800 |
| 2024-07-01 | 13.66 | $16.55 | 13510 |
| 2024-06-28 | 13.36 | $16.52 | 12102 |
| 2024-06-27 | 13.08 | $16.50 | 6133 |
| 2024-06-26 | 12.98 | $16.32 | 9312 |
| 2024-06-25 | 13.38 | $16.03 | 8100 |
| 2024-06-24 | 13.79 | $16.20 | 5800 |
| 2024-06-21 | 13.89 | $16.42 | 13412 |
| 2024-06-20 | 14.07 | $16.46 | 6600 |
| 2024-06-18 | 14.02 | $16.26 | 20300 |
| 2024-06-17 | 14.05 | $16.07 | 20012 |
| 2024-06-14 | 14.30 | $16.29 | 47800 |
| 2024-06-13 | 13.57 | $16.37 | 33147 |
| 2024-06-12 | 13.43 | $15.74 | 5100 |
| 2024-06-11 | 13.67 | $15.71 | 3600 |
| 2024-06-10 | 13.82 | $15.67 | 6700 |
| 2024-06-07 | 13.94 | $15.67 | 28138 |
| 2024-06-06 | 14.65 | $15.39 | 6700 |
| 2024-06-05 | 14.82 | $15.48 | 18800 |
| 2024-06-04 | 15.11 | $15.40 | 20224 |
| 2024-06-03 | 15.42 | $15.31 | 24125 |
| 2024-05-31 | 15.74 | $15.33 | 30141 |
| 2024-05-30 | 16.13 | $15.90 | 30139 |
| 2024-05-29 | 16.38 | $15.97 | 14702 |
| 2024-05-28 | 15.85 | $15.97 | 14217 |
| 2024-05-24 | 15.28 | $16.02 | 8813 |
| 2024-05-23 | 14.78 | $16.09 | 12963 |
| 2024-05-22 | 13.99 | $15.98 | 7225 |
| 2024-05-21 | 13.42 | $15.75 | 19316 |
| 2024-05-20 | 13.03 | $15.60 | 5200 |
| 2024-05-17 | 12.75 | $15.55 | 15300 |
| 2024-05-16 | 12.45 | $15.45 | 17600 |
| 2024-05-15 | 12.81 | $15.52 | 38500 |
| 2024-05-14 | 13.19 | $15.40 | 32213 |
| 2024-05-13 | 13.54 | $15.38 | 7049 |
| 2024-05-10 | 13.82 | $15.38 | 11800 |
| 2024-05-09 | 13.78 | $15.33 | 19900 |
| 2024-05-08 | 13.73 | $15.47 | 5538 |
| 2024-05-07 | 14.11 | $15.55 | 11531 |
| 2024-05-06 | 14.61 | $15.47 | 40300 |
| 2024-05-03 | 15.14 | $15.66 | 7800 |
| 2024-05-02 | 15.32 | $15.58 | 28000 |
| 2024-05-01 | 15.50 | $15.40 | 101700 |
| 2024-04-30 | 15.59 | $15.80 | 8715 |
| 2024-04-29 | 15.90 | $15.70 | 17800 |
| 2024-04-26 | 16.23 | $15.65 | 27500 |
| 2024-04-25 | 16.92 | $15.41 | 9504 |
| 2024-04-24 | 16.84 | $15.50 | 13000 |
| 2024-04-23 | 17.03 | $15.43 | 17114 |
| 2024-04-22 | 16.96 | $15.42 | 15600 |
| 2024-04-19 | 16.47 | $15.44 | 7600 |
| 2024-04-18 | 16.14 | $15.46 | 10521 |
| 2024-04-17 | 15.80 | $15.47 | 9419 |
| 2024-04-16 | 15.61 | $15.55 | 12201 |
| 2024-04-15 | 15.47 | $15.50 | 23933 |
| 2024-04-12 | 15.33 | $15.66 | 9400 |
| 2024-04-11 | 15.46 | $15.65 | 20312 |
| 2024-04-10 | 15.60 | $15.53 | 20038 |
| 2024-04-09 | 15.17 | $15.56 | 10600 |
| 2024-04-08 | 15.08 | $15.71 | 12811 |
| 2024-04-05 | 15.35 | $15.83 | 19200 |
| 2024-04-04 | 15.95 | $15.90 | 12600 |
| 2024-04-03 | 16.65 | $16.05 | 9715 |
| 2024-04-02 | 16.92 | $16.04 | 11225 |
| 2024-04-01 | 17.24 | $16.07 | 18606 |
| 2024-03-28 | 17.31 | $16.12 | 27030 |
| 2024-03-27 | 17.11 | $16.25 | 30200 |
| 2024-03-26 | 16.91 | $16.01 | 13500 |
| 2024-03-25 | 17.14 | $15.99 | 12322 |
| 2024-03-22 | 17.34 | $16.06 | 27244 |
| 2024-03-21 | 17.27 | $16.26 | 14017 |
| 2024-03-20 | 16.62 | $16.25 | 14440 |
| 2024-03-19 | 15.94 | $16.17 | 17901 |
| 2024-03-18 | 15.49 | $16.20 | 18200 |
| 2024-03-15 | 15.02 | $16.18 | 55500 |
| 2024-03-14 | 14.51 | $16.15 | 24900 |
| 2024-03-13 | 14.29 | $16.08 | 12941 |
| 2024-03-12 | 14.28 | $16.12 | 13200 |
| 2024-03-11 | 14.37 | $16.12 | 29922 |
| 2024-03-08 | 14.20 | $16.03 | 25349 |
| 2024-03-07 | 14.08 | $15.95 | 30436 |
| 2024-03-06 | 13.79 | $15.98 | 44312 |
| 2024-03-05 | 13.48 | $15.83 | 29100 |
| 2024-03-04 | 13.73 | $15.68 | 62400 |
| 2024-03-01 | 13.84 | $15.56 | 30908 |
| 2024-02-29 | 14.34 | $15.30 | 20100 |
| 2024-02-28 | 14.87 | $15.35 | 37600 |
| 2024-02-27 | 15.21 | $15.67 | 29407 |
| 2024-02-26 | 15.05 | $15.71 | 53204 |
| 2024-02-23 | 14.88 | $15.57 | 29014 |
| 2024-02-22 | 15.19 | $15.45 | 18734 |
| 2024-02-21 | 15.69 | $15.35 | 11000 |
| 2024-02-20 | 16.44 | $15.16 | 12707 |
| 2024-02-16 | 17.17 | $15.28 | 9000 |
| 2024-02-15 | 17.99 | $15.47 | 14400 |
| 2024-02-14 | 18.85 | $15.36 | 13102 |
| 2024-02-13 | 19.63 | $15.30 | 13749 |
| 2024-02-12 | 20.49 | $15.16 | 22700 |
| 2024-02-09 | 21.39 | $15.49 | 14929 |
| 2024-02-08 | 22.28 | $15.37 | 20901 |
| 2024-02-07 | 23.21 | $15.67 | 17439 |
| 2024-02-06 | 23.61 | $15.62 | 24600 |
| 2024-02-05 | 24.19 | $15.38 | 19100 |
| 2024-02-02 | 25.36 | $15.39 | 12800 |
| 2024-02-01 | 25.99 | $15.33 | 9600 |
| 2024-01-31 | 26.64 | $15.21 | 15800 |
| 2024-01-30 | 27.33 | $15.25 | 25744 |
| 2024-01-29 | 27.66 | $15.54 | 30713 |
| 2024-01-26 | 27.59 | $15.61 | 11900 |
| 2024-01-25 | 26.94 | $15.76 | 17600 |
| 2024-01-24 | 26.26 | $15.93 | 73436 |
| 2024-01-23 | 25.23 | $15.79 | 45400 |
| 2024-01-22 | 24.35 | $15.68 | 30412 |
| 2024-01-19 | 23.42 | $15.77 | 49605 |
| 2024-01-18 | 22.46 | $15.73 | 24900 |
| 2024-01-17 | 21.56 | $15.58 | 52400 |
| 2024-01-16 | 20.71 | $15.38 | 21400 |
| 2024-01-12 | 20.12 | $15.35 | 8500 |
| 2024-01-11 | 19.61 | $15.19 | 18249 |
| 2024-01-10 | 19.18 | $15.09 | 16123 |
| 2024-01-09 | 18.99 | $15.06 | 11225 |
| 2024-01-08 | 18.79 | $15.15 | 19500 |
| 2024-01-05 | 18.17 | $15.36 | 5134 |
| 2024-01-04 | 17.51 | $15.18 | 18343 |
| 2024-01-03 | 17.15 | $15.11 | 48000 |
| 2024-01-02 | 16.78 | $15.21 | 18646 |
| 2023-12-29 | 15.79 | $15.60 | 54137 |
| 2023-12-28 | 14.70 | $15.18 | 23600 |
| 2023-12-27 | 14.33 | $15.27 | 28000 |
| 2023-12-26 | 13.66 | $15.03 | 35907 |
| 2023-12-22 | 13.30 | $14.72 | 13300 |
| 2023-12-21 | 13.17 | $14.68 | 3500 |
| 2023-12-20 | 13.24 | $14.68 | 29100 |
| 2023-12-19 | 13.31 | $14.48 | 14400 |
| 2023-12-18 | 13.64 | $14.44 | 27400 |
| 2023-12-15 | 14.13 | $14.24 | 32600 |
| 2023-12-14 | 14.74 | $14.08 | 57700 |
| 2023-12-13 | 15.38 | $14.20 | 57200 |
| 2023-12-12 | 16.05 | $14.54 | 26600 |
| 2023-12-11 | 15.71 | $14.90 | 13900 |
| 2023-12-08 | 15.19 | $14.70 | 13900 |
| 2023-12-07 | 14.86 | $14.71 | 12400 |
| 2023-12-06 | 14.51 | $14.59 | 8720 |
| 2023-12-05 | 14.73 | $14.47 | 13400 |
| 2023-12-04 | 15.06 | $14.33 | 14811 |
| 2023-12-01 | 15.49 | $14.47 | 22800 |
| 2023-11-30 | 15.12 | $14.73 | 15103 |
| 2023-11-29 | 14.73 | $14.40 | 25200 |
| 2023-11-28 | 14.77 | $14.18 | 28325 |
| 2023-11-27 | 15.33 | $13.96 | 23100 |
| 2023-11-24 | 16.10 | $13.93 | 4600 |
| 2023-11-22 | 16.39 | $13.92 | 9501 |
| 2023-11-21 | 16.79 | $13.91 | 22500 |
| 2023-11-20 | 17.21 | $14.01 | 48213 |
| 2023-11-17 | 16.96 | $13.89 | 53109 |
| 2023-11-16 | 16.72 | $13.74 | 15824 |
| 2023-11-15 | 16.89 | $13.70 | 41200 |
| 2023-11-14 | 17.19 | $13.27 | 9311 |
| 2023-11-13 | 17.84 | $13.15 | 18400 |
| 2023-11-10 | 18.30 | $13.09 | 3417 |
| 2023-11-09 | 18.89 | $13.16 | 11100 |
| 2023-11-08 | 19.52 | $13.19 | 20400 |
| 2023-11-07 | 19.71 | $13.05 | 26302 |
| 2023-11-06 | 19.65 | $12.92 | 34714 |
| 2023-11-03 | 19.79 | $13.16 | 28800 |
| 2023-11-02 | 20.43 | $13.56 | 145159 |
| 2023-11-01 | 21.41 | $14.11 | 28008 |
| 2023-10-31 | 20.06 | $14.10 | 37100 |
| 2023-10-30 | 19.04 | $13.84 | 10844 |
| 2023-10-27 | 18.71 | $13.67 | 16730 |
| 2023-10-26 | 18.52 | $13.53 | 17500 |
| 2023-10-25 | 18.52 | $13.58 | 9000 |
| 2023-10-24 | 18.27 | $13.70 | 14200 |
| 2023-10-23 | 18.00 | $13.58 | 22100 |
| 2023-10-20 | 17.75 | $13.73 | 42400 |
| 2023-10-19 | 17.40 | $13.96 | 15610 |
| 2023-10-18 | 16.75 | $13.75 | 19700 |
| 2023-10-17 | 16.36 | $13.79 | 22715 |
| 2023-10-16 | 15.95 | $13.79 | 21543 |
| 2023-10-13 | 15.73 | $13.44 | 29902 |
| 2023-10-12 | 16.49 | $13.40 | 15221 |
| 2023-10-11 | 17.28 | $13.55 | 20912 |
| 2023-10-10 | 18.15 | $13.33 | 19900 |
| 2023-10-09 | 19.00 | $13.28 | 12700 |
| 2023-10-06 | 19.88 | $13.37 | 14800 |
| 2023-10-05 | 20.80 | $13.36 | 11243 |
| 2023-10-04 | 21.83 | $13.44 | 11114 |
| 2023-10-03 | 22.85 | $13.39 | 18940 |
| 2023-10-02 | 23.92 | $13.56 | 17800 |
| 2023-09-29 | 24.72 | $13.43 | 12600 |
| 2023-09-28 | 25.57 | $13.43 | 17000 |
| 2023-09-27 | 26.57 | $13.36 | 57614 |
| 2023-09-26 | 27.62 | $13.64 | 16132 |
| 2023-09-25 | 27.55 | $13.55 | 31310 |
| 2023-09-22 | 27.48 | $13.60 | 31047 |
| 2023-09-21 | 27.60 | $13.57 | 42738 |
| 2023-09-20 | 27.65 | $13.68 | 16810 |
| 2023-09-19 | 28.07 | $13.58 | 31537 |
| 2023-09-18 | 28.73 | $13.51 | 33627 |
| 2023-09-15 | 29.40 | $13.32 | 20437 |
| 2023-09-14 | 30.29 | $13.45 | 8546 |
| 2023-09-13 | 30.87 | $13.48 | 13027 |
| 2023-09-12 | 31.36 | $13.59 | 55622 |
| 2023-09-11 | 31.63 | $13.83 | 80324 |
| 2023-09-08 | 31.28 | $13.61 | 39823 |
| 2023-09-07 | 31.21 | $13.78 | 13000 |
| 2023-09-06 | 31.38 | $13.58 | 31000 |
| 2023-09-05 | 31.76 | $13.59 | 19600 |
| 2023-09-01 | 32.06 | $13.52 | 10400 |
| 2023-08-31 | 32.60 | $13.62 | 9800 |
| 2023-08-30 | 33.17 | $13.69 | 11800 |
| 2023-08-29 | 34.09 | $13.56 | 13300 |
| 2023-08-28 | 34.75 | $13.64 | 8700 |
| 2023-08-25 | 35.19 | $13.57 | 11949 |
| 2023-08-24 | 35.64 | $13.95 | 18712 |
| 2023-08-23 | 35.06 | $13.80 | 13100 |
| 2023-08-22 | 34.59 | $13.75 | 9126 |
| 2023-08-21 | 34.34 | $13.64 | 9200 |
| 2023-08-18 | 34.08 | $13.81 | 25300 |
| 2023-08-17 | 33.44 | $13.84 | 139300 |
| 2023-08-16 | 32.84 | $13.34 | 11500 |
| 2023-08-15 | 32.91 | $13.55 | 6523 |
| 2023-08-14 | 32.12 | $13.60 | 18547 |
| 2023-08-11 | 31.09 | $13.71 | 11132 |
| 2023-08-10 | 29.43 | $13.91 | 74731 |
| 2023-08-09 | 27.69 | $13.74 | 91049 |
| 2023-08-08 | 25.95 | $13.19 | 8600 |
| 2023-08-07 | 25.16 | $13.25 | 8743 |
| 2023-08-04 | 24.33 | $13.23 | 8144 |
| 2023-08-03 | 23.91 | $13.22 | 5100 |
| 2023-08-02 | 23.41 | $13.39 | 10944 |
| 2023-08-01 | 22.98 | $13.21 | 30345 |
| 2023-07-31 | 22.52 | $13.32 | 16600 |
| 2023-07-28 | 21.64 | $13.28 | 19238 |
| 2023-07-27 | 21.27 | $13.21 | 18900 |
| 2023-07-26 | 20.88 | $13.24 | 22400 |
| 2023-07-25 | 20.30 | $13.24 | 9020 |
| 2023-07-24 | 19.71 | $13.23 | 17536 |
| 2023-07-21 | 19.10 | $13.15 | 1500 |
| 2023-07-20 | 18.70 | $13.15 | 6700 |
| 2023-07-19 | 18.29 | $13.13 | 24527 |
| 2023-07-18 | 17.85 | $13.22 | 5300 |
| 2023-07-17 | 17.55 | $13.18 | 6600 |
| 2023-07-14 | 17.38 | $13.20 | 7000 |
| 2023-07-13 | 17.20 | $13.05 | 6200 |
| 2023-07-12 | 17.00 | $13.09 | 6000 |
| 2023-07-11 | 16.80 | $13.04 | 13300 |
| 2023-07-10 | 16.68 | $12.81 | 11600 |
| 2023-07-07 | 16.96 | $12.88 | 6600 |
| 2023-07-06 | 16.94 | $12.92 | 2000 |
| 2023-07-05 | 16.99 | $13.00 | 3946 |
| 2023-07-03 | 17.05 | $12.91 | 22849 |
| 2023-06-30 | 17.11 | $12.91 | 4112 |
| 2023-06-29 | 17.23 | $12.92 | 17016 |
| 2023-06-28 | 17.31 | $12.97 | 28626 |
| 2023-06-27 | 17.39 | $13.14 | 14000 |
| 2023-06-26 | 17.35 | $13.11 | 12400 |
| 2023-06-23 | 17.52 | $13.03 | 6345 |
| 2023-06-22 | 17.97 | $13.04 | 4400 |
| 2023-06-21 | 18.40 | $12.91 | 14536 |
| 2023-06-20 | 18.84 | $13.13 | 10912 |
| 2023-06-16 | 18.67 | $13.29 | 4436 |
| 2023-06-15 | 18.41 | $13.35 | 12103 |
| 2023-06-14 | 18.13 | $13.30 | 10205 |
| 2023-06-13 | 17.91 | $13.15 | 11728 |
| 2023-06-12 | 17.73 | $13.16 | 44300 |
| 2023-06-09 | 17.54 | $12.84 | 31100 |
| 2023-06-08 | 17.41 | $12.97 | 10400 |
| 2023-06-07 | 17.71 | $12.76 | 21643 |
| 2023-06-06 | 18.24 | $12.40 | 8700 |
| 2023-06-05 | 18.82 | $12.24 | 17013 |
| 2023-06-02 | 19.20 | $12.42 | 14105 |
| 2023-06-01 | 19.60 | $12.23 | 9200 |
| 2023-05-31 | 19.83 | $12.35 | 3708 |
| 2023-05-30 | 20.47 | $12.29 | 11929 |
| 2023-05-26 | 21.14 | $12.61 | 8017 |
| 2023-05-25 | 22.16 | $12.36 | 14900 |
| 2023-05-24 | 23.24 | $12.94 | 7800 |
| 2023-05-23 | 23.41 | $12.95 | 14748 |
| 2023-05-22 | 23.59 | $12.61 | 17400 |
| 2023-05-19 | 24.30 | $12.36 | 14506 |
| 2023-05-18 | 25.42 | $12.07 | 25500 |
| 2023-05-17 | 25.85 | $11.72 | 27800 |
| 2023-05-16 | 25.21 | $11.56 | 29933 |
| 2023-05-15 | 24.61 | $11.58 | 30404 |
| 2023-05-12 | 23.38 | $11.49 | 37800 |
| 2023-05-11 | 21.52 | $11.28 | 175940 |
| 2023-05-10 | 19.56 | $11.80 | 17914 |
| 2023-05-09 | 18.24 | $11.79 | 25000 |
| 2023-05-08 | 16.85 | $11.73 | 15235 |
| 2023-05-05 | 15.39 | $11.77 | 20600 |
| 2023-05-04 | 13.90 | $11.86 | 74714 |
| 2023-05-03 | 12.33 | $12.25 | 11200 |
| 2023-05-02 | 11.95 | $12.25 | 16400 |
| 2023-05-01 | 11.55 | $12.65 | 39400 |
| 2023-04-28 | 12.06 | $12.74 | 12926 |
| 2023-04-27 | 12.38 | $12.66 | 12743 |
| 2023-04-26 | 12.71 | $12.70 | 7406 |
| 2023-04-25 | 13.14 | $12.74 | 15324 |
| 2023-04-24 | 13.08 | $12.81 | 6100 |
| 2023-04-21 | 13.33 | $12.79 | 4839 |
| 2023-04-20 | 13.60 | $12.85 | 13800 |
| 2023-04-19 | 13.88 | $12.94 | 13440 |
| 2023-04-18 | 13.76 | $12.94 | 19100 |
| 2023-04-17 | 13.74 | $12.92 | 6633 |
| 2023-04-14 | 13.63 | $12.98 | 6806 |
| 2023-04-13 | 13.40 | $13.06 | 13038 |
| 2023-04-12 | 13.21 | $12.85 | 8900 |
| 2023-04-11 | 13.31 | $12.84 | 23100 |
| 2023-04-10 | 13.42 | $12.84 | 10416 |
| 2023-04-06 | 13.70 | $12.90 | 5537 |
| 2023-04-05 | 13.96 | $12.78 | 2100 |
| 2023-04-04 | 14.24 | $12.84 | 9514 |
| 2023-04-03 | 14.93 | $12.97 | 19900 |
| 2023-03-31 | 15.42 | $12.82 | 14446 |
| 2023-03-30 | 15.75 | $12.86 | 7500 |
| 2023-03-29 | 16.06 | $12.84 | 13345 |
| 2023-03-28 | 16.39 | $12.78 | 4100 |
| 2023-03-27 | 16.47 | $12.86 | 12206 |
| 2023-03-24 | 16.61 | $12.77 | 5641 |
| 2023-03-23 | 16.85 | $12.85 | 8600 |
| 2023-03-22 | 17.30 | $12.87 | 2811 |
| 2023-03-21 | 17.81 | $12.90 | 6300 |
| 2023-03-20 | 18.33 | $12.93 | 7501 |
| 2023-03-17 | 19.02 | $12.97 | 3400 |
| 2023-03-16 | 19.74 | $13.04 | 4601 |
| 2023-03-15 | 20.49 | $12.85 | 4621 |
| 2023-03-14 | 21.29 | $13.02 | 9200 |
| 2023-03-13 | 22.35 | $12.99 | 18800 |
| 2023-03-10 | 23.46 | $13.08 | 123400 |
| 2023-03-09 | 24.63 | $12.76 | 4520 |
| 2023-03-08 | 24.71 | $12.86 | 2705 |
| 2023-03-07 | 24.96 | $12.92 | 20505 |
| 2023-03-06 | 25.23 | $13.03 | 2801 |
| 2023-03-03 | 25.54 | $13.03 | 3800 |
| 2023-03-02 | 26.24 | $13.12 | 10913 |
| 2023-03-01 | 26.61 | $12.84 | 11929 |
| 2023-02-28 | 27.01 | $13.07 | 8400 |
| 2023-02-27 | 27.90 | $13.28 | 3400 |
| 2023-02-24 | 28.96 | $12.95 | 16901 |
| 2023-02-23 | 30.07 | $13.24 | 5626 |
| 2023-02-22 | 30.61 | $13.39 | 6119 |
| 2023-02-21 | 31.07 | $13.35 | 15400 |
| 2023-02-17 | 31.02 | $13.53 | 46500 |
| 2023-02-16 | 30.99 | $13.49 | 6516 |
| 2023-02-15 | 30.51 | $13.59 | 7200 |
| 2023-02-14 | 30.01 | $13.50 | 29500 |
| 2023-02-13 | 29.18 | $13.47 | 9900 |
| 2023-02-10 | 27.94 | $13.56 | 7508 |
| 2023-02-09 | 26.63 | $13.52 | 13835 |
| 2023-02-08 | 25.25 | $13.42 | 28233 |
| 2023-02-07 | 23.77 | $13.45 | 54100 |
| 2023-02-06 | 22.21 | $13.71 | 66913 |
| 2023-02-03 | 20.58 | $13.35 | 76000 |
| 2023-02-02 | 19.39 | $13.13 | 5036 |
| 2023-02-01 | 19.31 | $13.06 | 9741 |
| 2023-01-31 | 19.23 | $13.10 | 6000 |
| 2023-01-30 | 18.80 | $13.05 | 7039 |
| 2023-01-27 | 18.35 | $13.14 | 4500 |
| 2023-01-26 | 18.26 | $13.11 | 7942 |
| 2023-01-25 | 18.10 | $13.08 | 6028 |
| 2023-01-24 | 17.96 | $13.15 | 14600 |
| 2023-01-23 | 17.80 | $13.09 | 16812 |
| 2023-01-20 | 16.14 | $12.98 | 34800 |
| 2023-01-19 | 14.58 | $12.66 | 7200 |
| 2023-01-18 | 13.58 | $12.58 | 13300 |
| 2023-01-17 | 12.90 | $12.34 | 4500 |
| 2023-01-13 | 12.64 | $12.33 | 7616 |
| 2023-01-12 | 12.37 | $12.32 | 7000 |
| 2023-01-11 | 12.14 | $12.36 | 6700 |
| 2023-01-10 | 11.75 | $12.32 | 17149 |
| 2023-01-09 | 11.35 | $12.44 | 6700 |
| 2023-01-06 | 11.24 | $12.40 | 20817 |
| 2023-01-05 | 11.12 | $12.50 | 3200 |
| 2023-01-04 | 11.61 | $12.37 | 5509 |
| 2023-01-03 | 12.13 | $12.34 | 8334 |
| 2022-12-30 | 12.50 | $12.32 | 18400 |
| 2022-12-29 | 12.92 | $12.45 | 6900 |
| 2022-12-28 | 13.19 | $12.48 | 11400 |
| 2022-12-27 | 13.17 | $12.44 | 5541 |
| 2022-12-23 | 13.14 | $12.38 | 10023 |
| 2022-12-22 | 13.11 | $12.39 | 19138 |
| 2022-12-21 | 13.18 | $12.24 | 3417 |
| 2022-12-20 | 13.70 | $11.97 | 7900 |
| 2022-12-19 | 14.38 | $12.08 | 12348 |
| 2022-12-16 | 15.09 | $12.05 | 11000 |
| 2022-12-15 | 15.71 | $12.14 | 16502 |
| 2022-12-14 | 16.35 | $12.19 | 7200 |
| 2022-12-13 | 16.71 | $12.26 | 24430 |
| 2022-12-12 | 17.09 | $12.25 | 8623 |
| 2022-12-09 | 17.70 | $12.35 | 7043 |
| 2022-12-08 | 18.19 | $12.32 | 13300 |
| 2022-12-07 | 19.00 | $12.15 | 22922 |
| 2022-12-06 | 19.92 | $12.16 | 7539 |
| 2022-12-05 | 20.45 | $12.27 | 20400 |
| 2022-12-02 | 20.78 | $12.72 | 11944 |
| 2022-12-01 | 19.87 | $12.68 | 7700 |
| 2022-11-30 | 18.92 | $12.75 | 9904 |
| 2022-11-29 | 17.93 | $12.97 | 7845 |
| 2022-11-28 | 16.87 | $12.71 | 15800 |
| 2022-11-25 | 15.34 | $12.67 | 3000 |
| 2022-11-23 | 13.94 | $12.71 | 4024 |
| 2022-11-22 | 12.21 | $12.77 | 19700 |
| 2022-11-21 | 10.71 | $12.26 | 30200 |
| 2022-11-18 | 9.87 | $11.88 | 23000 |
| 2022-11-17 | 9.52 | $11.76 | 11200 |
| 2022-11-16 | 9.45 | $11.85 | 20200 |
| 2022-11-15 | 9.37 | $11.77 | 11522 |
| 2022-11-14 | 9.51 | $11.72 | 20200 |
| 2022-11-11 | 9.58 | $11.78 | 22500 |
| 2022-11-10 | 9.65 | $11.68 | 9824 |
| 2022-11-09 | 10.15 | $11.53 | 7100 |
| 2022-11-08 | 10.63 | $11.59 | 21200 |
| 2022-11-07 | 11.11 | $11.75 | 9700 |
| 2022-11-04 | 11.30 | $11.85 | 13218 |
| 2022-11-03 | 11.50 | $11.80 | 8848 |
| 2022-11-02 | 11.51 | $11.79 | 7700 |
| 2022-11-01 | 11.52 | $11.93 | 9300 |
| 2022-10-31 | 12.05 | $11.84 | 32700 |
| 2022-10-28 | 12.61 | $12.06 | 15843 |
| 2022-10-27 | 12.88 | $11.77 | 9628 |
| 2022-10-26 | 13.08 | $11.83 | 4912 |
| 2022-10-25 | 13.68 | $11.90 | 5700 |
| 2022-10-24 | 14.27 | $11.82 | 11900 |
| 2022-10-21 | 14.77 | $12.05 | 6000 |
| 2022-10-20 | 14.83 | $11.98 | 14900 |
| 2022-10-19 | 14.90 | $12.18 | 6903 |
| 2022-10-18 | 14.61 | $12.28 | 10000 |
| 2022-10-17 | 14.30 | $12.35 | 11500 |
| 2022-10-14 | 14.10 | $12.04 | 9900 |
| 2022-10-13 | 14.53 | $11.71 | 16439 |
| 2022-10-12 | 15.28 | $11.40 | 6500 |
| 2022-10-11 | 16.08 | $11.50 | 30100 |
| 2022-10-10 | 16.33 | $11.40 | 18200 |
| 2022-10-07 | 16.66 | $11.60 | 7709 |
| 2022-10-06 | 16.38 | $11.62 | 4626 |
| 2022-10-05 | 16.27 | $11.66 | 9800 |
| 2022-10-04 | 16.15 | $11.95 | 24922 |
| 2022-10-03 | 16.29 | $11.47 | 2803 |
| 2022-09-30 | 15.60 | $11.33 | 2600 |
| 2022-09-29 | 14.47 | $11.16 | 111300 |
| 2022-09-28 | 13.29 | $11.83 | 20100 |
| 2022-09-27 | 13.02 | $11.77 | 12600 |
| 2022-09-26 | 12.75 | $11.75 | 840 |
| 2022-09-23 | 12.59 | $11.66 | 6326 |
| 2022-09-22 | 12.42 | $12.06 | 4200 |
| 2022-09-21 | 13.06 | $12.19 | 6000 |
| 2022-09-20 | 13.65 | $12.40 | 4900 |
| 2022-09-19 | 13.63 | $12.28 | 1000 |
| 2022-09-16 | 13.58 | $12.43 | 1300 |
| 2022-09-15 | 13.89 | $12.41 | 2037 |
| 2022-09-14 | 13.97 | $12.51 | 3900 |
| 2022-09-13 | 14.05 | $12.42 | 15400 |
| 2022-09-12 | 14.09 | $12.85 | 27700 |
| 2022-09-09 | 12.91 | $12.82 | 16900 |
| 2022-09-08 | 12.63 | $12.67 | 2321 |
| 2022-09-07 | 12.94 | $12.56 | 10800 |
| 2022-09-06 | 13.37 | $12.31 | 3400 |
| 2022-09-02 | 13.68 | $12.45 | 7200 |
| 2022-09-01 | 14.25 | $12.57 | 1310 |
| 2022-08-31 | 14.64 | $12.53 | 4835 |
| 2022-08-30 | 15.04 | $12.72 | 4028 |
| 2022-08-29 | 15.22 | $12.61 | 5700 |
| 2022-08-26 | 15.43 | $12.63 | 5000 |
| 2022-08-25 | 16.12 | $12.77 | 10216 |
| 2022-08-24 | 15.94 | $12.80 | 6040 |
| 2022-08-23 | 15.83 | $12.80 | 5128 |
| 2022-08-22 | 15.71 | $12.83 | 8300 |
| 2022-08-19 | 15.40 | $12.74 | 3206 |
| 2022-08-18 | 15.07 | $12.94 | 8500 |
| 2022-08-17 | 14.75 | $12.72 | 9100 |
| 2022-08-16 | 14.64 | $12.81 | 7900 |
| 2022-08-15 | 14.36 | $12.89 | 7105 |
| 2022-08-12 | 14.07 | $12.79 | 15147 |
| 2022-08-11 | 14.00 | $12.63 | 3438 |
| 2022-08-10 | 14.09 | $12.66 | 6300 |
| 2022-08-09 | 14.19 | $12.69 | 9617 |
| 2022-08-08 | 14.40 | $12.64 | 7700 |
| 2022-08-05 | 14.69 | $12.54 | 15200 |
| 2022-08-04 | 15.16 | $12.61 | 2800 |
| 2022-08-03 | 15.32 | $12.60 | 7704 |
| 2022-08-02 | 15.43 | $12.47 | 4033 |
| 2022-08-01 | 16.01 | $12.42 | 11546 |
| 2022-07-29 | 16.74 | $12.38 | 26400 |
| 2022-07-28 | 17.61 | $12.26 | 8500 |
| 2022-07-27 | 18.52 | $12.35 | 17616 |
| 2022-07-26 | 19.46 | $12.23 | 9537 |
| 2022-07-25 | 20.46 | $12.46 | 7500 |
| 2022-07-22 | 21.45 | $12.25 | 5627 |
| 2022-07-21 | 22.07 | $12.22 | 6200 |
| 2022-07-20 | 22.72 | $12.35 | 2800 |
| 2022-07-19 | 22.97 | $12.47 | 500 |
| 2022-07-18 | 23.25 | $12.47 | 1800 |
| 2022-07-15 | 23.54 | $12.23 | 4200 |
| 2022-07-14 | 23.85 | $12.48 | 2814 |
| 2022-07-13 | 24.70 | $12.40 | 745 |
| 2022-07-12 | 25.42 | $12.50 | 8631 |
| 2022-07-11 | 26.18 | $12.40 | 17042 |
| 2022-07-08 | 26.98 | $12.16 | 9019 |
| 2022-07-07 | 26.40 | $12.27 | 2800 |
| 2022-07-06 | 26.07 | $12.28 | 1544 |
| 2022-07-05 | 25.72 | $12.45 | 2900 |
| 2022-07-01 | 25.34 | $12.29 | 11200 |
| 2022-06-30 | 24.95 | $12.26 | 5934 |
| 2022-06-29 | 25.11 | $12.15 | 5800 |
| 2022-06-28 | 25.43 | $12.30 | 3240 |
| 2022-06-27 | 25.97 | $12.36 | 12200 |
| 2022-06-24 | 25.93 | $12.23 | 5000 |
| 2022-06-23 | 25.88 | $12.45 | 645 |
| 2022-06-22 | 26.38 | $12.26 | 2843 |
| 2022-06-21 | 26.92 | $12.42 | 3300 |
| 2022-06-17 | 26.95 | $12.69 | 4923 |
| 2022-06-16 | 27.07 | $12.33 | 14200 |
| 2022-06-15 | 27.25 | $12.64 | 4708 |
| 2022-06-14 | 27.75 | $12.59 | 5101 |
| 2022-06-13 | 27.77 | $12.74 | 29900 |
| 2022-06-10 | 27.80 | $13.25 | 27726 |
| 2022-06-09 | 28.72 | $13.23 | 12304 |
| 2022-06-08 | 29.39 | $12.83 | 11800 |
| 2022-06-07 | 29.34 | $12.68 | 11400 |
| 2022-06-06 | 28.75 | $12.70 | 19136 |
| 2022-06-03 | 28.10 | $12.82 | 13600 |
| 2022-06-02 | 27.45 | $12.78 | 22000 |
| 2022-06-01 | 26.81 | $12.78 | 3500 |
| 2022-05-31 | 26.15 | $12.88 | 10840 |
| 2022-05-27 | 25.38 | $12.50 | 35622 |
| 2022-05-26 | 24.46 | $12.81 | 1800 |
| 2022-05-25 | 24.45 | $12.66 | 3700 |
| 2022-05-24 | 24.44 | $12.62 | 5800 |
| 2022-05-23 | 24.43 | $12.79 | 2200 |
| 2022-05-20 | 24.78 | $12.77 | 9000 |
| 2022-05-19 | 25.16 | $12.85 | 1307 |
| 2022-05-18 | 26.31 | $12.75 | 9500 |
| 2022-05-17 | 27.44 | $12.77 | 11300 |
| 2022-05-16 | 28.62 | $12.50 | 19500 |
| 2022-05-13 | 29.47 | $12.38 | 36323 |
| 2022-05-12 | 30.17 | $12.69 | 11900 |
| 2022-05-11 | 31.56 | $12.63 | 14037 |
| 2022-05-10 | 33.02 | $12.96 | 23907 |
| 2022-05-09 | 34.36 | $12.65 | 11208 |
| 2022-05-06 | 35.13 | $12.74 | 84016 |
| 2022-05-05 | 35.95 | $12.49 | 11702 |
| 2022-05-04 | 34.74 | $12.14 | 18300 |
| 2022-05-03 | 33.47 | $12.70 | 8640 |
| 2022-05-02 | 32.85 | $12.63 | 23029 |
| 2022-04-29 | 32.19 | $13.01 | 12946 |
| 2022-04-28 | 32.51 | $13.11 | 16300 |
| 2022-04-27 | 33.27 | $13.05 | 21800 |
| 2022-04-26 | 34.07 | $13.26 | 15500 |
| 2022-04-25 | 34.91 | $13.07 | 10412 |
| 2022-04-22 | 34.98 | $13.02 | 6439 |
| 2022-04-21 | 35.05 | $13.08 | 11800 |
| 2022-04-20 | 35.22 | $13.21 | 23824 |
| 2022-04-19 | 35.17 | $13.07 | 9900 |
| 2022-04-18 | 35.11 | $13.15 | 14400 |
| 2022-04-14 | 35.06 | $13.21 | 18000 |
| 2022-04-13 | 34.54 | $13.11 | 11100 |
| 2022-04-12 | 34.07 | $13.20 | 21137 |
| 2022-04-11 | 33.57 | $13.11 | 15500 |
| 2022-04-08 | 33.05 | $13.29 | 1600 |
| 2022-04-07 | 32.82 | $13.20 | 3200 |
| 2022-04-06 | 32.58 | $13.26 | 13500 |
| 2022-04-05 | 32.35 | $13.28 | 9500 |
| 2022-04-04 | 32.44 | $13.35 | 1600 |
| 2022-04-01 | 32.54 | $13.34 | 9400 |
| 2022-03-31 | 32.64 | $13.39 | 4200 |
| 2022-03-30 | 32.85 | $13.41 | 16000 |
| 2022-03-29 | 33.14 | $13.35 | 11543 |
| 2022-03-28 | 33.18 | $13.47 | 6034 |
| 2022-03-25 | 33.23 | $13.49 | 7706 |
| 2022-03-24 | 33.28 | $13.31 | 3500 |
| 2022-03-23 | 33.40 | $13.33 | 8529 |
| 2022-03-22 | 33.55 | $13.50 | 15000 |
| 2022-03-21 | 33.70 | $13.45 | 18900 |
| 2022-03-18 | 33.35 | $13.29 | 8439 |
| 2022-03-17 | 32.90 | $13.64 | 6544 |
| 2022-03-16 | 32.42 | $13.30 | 7532 |
| 2022-03-15 | 32.15 | $13.37 | 3300 |
| 2022-03-14 | 31.32 | $13.58 | 10300 |
| 2022-03-11 | 30.46 | $13.34 | 3449 |
| 2022-03-10 | 29.86 | $13.31 | 11400 |
| 2022-03-09 | 28.44 | $13.45 | 9512 |
| 2022-03-08 | 27.28 | $13.50 | 13800 |
| 2022-03-07 | 26.05 | $13.61 | 3900 |
| 2022-03-04 | 25.42 | $13.57 | 4900 |
| 2022-03-03 | 24.88 | $13.79 | 2800 |
| 2022-03-02 | 24.45 | $13.70 | 5900 |
| 2022-03-01 | 24.02 | $13.67 | 11732 |
| 2022-02-28 | 23.25 | $13.71 | 8743 |
| 2022-02-25 | 22.45 | $14.00 | 5436 |
| 2022-02-24 | 21.91 | $14.10 | 4000 |
| 2022-02-23 | 21.35 | $14.10 | 4300 |
| 2022-02-22 | 20.80 | $13.81 | 2700 |
| 2022-02-18 | 20.11 | $14.00 | 6500 |
| 2022-02-17 | 19.54 | $14.10 | 15700 |
| 2022-02-16 | 19.07 | $14.17 | 4140 |
| 2022-02-15 | 18.57 | $14.00 | 9200 |
| 2022-02-14 | 18.40 | $13.95 | 26503 |
| 2022-02-11 | 17.88 | $13.80 | 4933 |
| 2022-02-10 | 17.05 | $13.97 | 6800 |
| 2022-02-09 | 16.51 | $13.99 | 10300 |
| 2022-02-08 | 15.66 | $13.85 | 18300 |
| 2022-02-07 | 14.92 | $14.05 | 17400 |
| 2022-02-04 | 14.79 | $14.20 | 3117 |
| 2022-02-03 | 14.85 | $14.18 | 19100 |
| 2022-02-02 | 14.91 | $14.27 | 15447 |
| 2022-02-01 | 15.30 | $14.50 | 10305 |
| 2022-01-31 | 16.07 | $14.57 | 8412 |
| 2022-01-28 | 16.74 | $14.42 | 6900 |
| 2022-01-27 | 17.05 | $14.33 | 5214 |
| 2022-01-26 | 17.19 | $14.11 | 12505 |
| 2022-01-25 | 17.34 | $14.52 | 12200 |
| 2022-01-24 | 18.02 | $14.24 | 24000 |
| 2022-01-21 | 18.60 | $14.60 | 6400 |
| 2022-01-20 | 19.46 | $14.61 | 3231 |
| 2022-01-19 | 20.37 | $14.58 | 14212 |
| 2022-01-18 | 21.43 | $14.65 | 23833 |
| 2022-01-14 | 22.26 | $14.48 | 20422 |
| 2022-01-13 | 23.17 | $14.53 | 7100 |
| 2022-01-12 | 23.90 | $14.37 | 14731 |
| 2022-01-11 | 24.65 | $14.44 | 8200 |
| 2022-01-10 | 24.87 | $14.58 | 2100 |
| 2022-01-07 | 25.17 | $14.41 | 4945 |
| 2022-01-06 | 25.02 | $14.30 | 4700 |
| 2022-01-05 | 24.90 | $14.40 | 3600 |
| 2022-01-04 | 24.94 | $14.44 | 6400 |
| 2022-01-03 | 24.89 | $14.47 | 5700 |
| 2021-12-31 | 24.67 | $14.80 | 118 |
| 2021-12-30 | 25.33 | $14.38 | 2700 |
| 2021-12-29 | 25.99 | $14.72 | 3822 |
| 2021-12-28 | 26.52 | $14.10 | 13048 |
| 2021-12-27 | 26.94 | $14.55 | 6644 |
| 2021-12-23 | 28.09 | $14.57 | 3600 |
| 2021-12-22 | 29.31 | $14.55 | 14300 |
| 2021-12-21 | 30.39 | $14.55 | 5400 |
| 2021-12-20 | 31.89 | $14.50 | 1700 |
| 2021-12-17 | 33.47 | $14.33 | 6500 |
| 2021-12-16 | 35.10 | $14.48 | 5949 |
| 2021-12-15 | 36.69 | $14.32 | 9147 |
| 2021-12-14 | 38.43 | $14.43 | 5041 |
| 2021-12-13 | 39.38 | $14.56 | 2800 |
| 2021-12-10 | 40.15 | $14.43 | 6443 |
| 2021-12-09 | 40.96 | $14.65 | 8500 |
| 2021-12-08 | 41.38 | $14.52 | 2800 |
| 2021-12-07 | 41.83 | $14.48 | 8949 |
| 2021-12-06 | 42.62 | $14.45 | 11500 |
| 2021-12-03 | 43.85 | $14.45 | 3500 |
| 2021-12-02 | 45.15 | $14.40 | 5000 |
| 2021-12-01 | 46.90 | $14.59 | 17400 |
| 2021-11-30 | 48.74 | $14.57 | 23735 |
| 2021-11-29 | 50.68 | $14.75 | 20300 |
| 2021-11-26 | 50.68 | $15.10 | 3515 |
| 2021-11-24 | 50.68 | $15.10 | 9542 |
| 2021-11-23 | 50.68 | $14.84 | 6921 |
| 2021-11-22 | 50.42 | $14.87 | 7300 |
| 2021-11-19 | 50.42 | $14.90 | 15500 |
| 2021-11-18 | 50.49 | $14.76 | 6501 |
| 2021-11-17 | 50.01 | $14.72 | 20340 |
| 2021-11-16 | 49.56 | $14.35 | 15536 |
| 2021-11-15 | 49.68 | $14.44 | 8400 |
| 2021-11-12 | 49.81 | $14.04 | 9704 |
| 2021-11-11 | 50.28 | $14.08 | 12237 |
| 2021-11-10 | 50.32 | $14.28 | 21300 |
| 2021-11-09 | 49.67 | $14.25 | 8700 |
| 2021-11-08 | 48.67 | $14.29 | 10000 |
| 2021-11-05 | 47.84 | $14.23 | 18022 |
| 2021-11-04 | 46.97 | $14.40 | 17319 |
| 2021-11-03 | 46.07 | $14.48 | 24000 |
| 2021-11-02 | 45.16 | $14.12 | 12700 |
| 2021-11-01 | 44.52 | $14.06 | 10338 |
| 2021-10-29 | 43.86 | $14.04 | 8420 |
| 2021-10-28 | 43.42 | $14.02 | 19600 |
| 2021-10-27 | 42.97 | $13.75 | 18500 |
| 2021-10-26 | 43.20 | $13.81 | 16700 |
| 2021-10-25 | 43.05 | $13.99 | 18911 |
| 2021-10-22 | 42.90 | $13.78 | 8500 |
| 2021-10-21 | 43.12 | $13.77 | 19117 |
| 2021-10-20 | 43.35 | $13.81 | 22800 |
| 2021-10-19 | 43.59 | $13.80 | 27000 |
| 2021-10-18 | 44.20 | $13.68 | 6400 |
| 2021-10-15 | 45.09 | $13.64 | 12926 |
| 2021-10-14 | 46.03 | $13.71 | 4131 |
| 2021-10-13 | 46.63 | $13.72 | 6500 |
| 2021-10-12 | 47.26 | $13.74 | 4500 |
| 2021-10-11 | 48.19 | $13.77 | 7600 |
| 2021-10-08 | 48.79 | $13.79 | 10611 |
| 2021-10-07 | 49.41 | $13.79 | 28246 |
| 2021-10-06 | 50.07 | $13.79 | 33204 |
| 2021-10-05 | 50.77 | $13.81 | 22000 |
| 2021-10-04 | 51.52 | $13.78 | 4500 |
| 2021-10-01 | 51.84 | $13.82 | 5400 |
| 2021-09-30 | 52.19 | $13.80 | 5821 |
| 2021-09-29 | 52.61 | $13.73 | 4200 |
| 2021-09-28 | 53.06 | $13.80 | 7017 |
| 2021-09-27 | 53.56 | $13.78 | 37223 |
| 2021-09-24 | 54.08 | $13.74 | 10422 |
| 2021-09-23 | 54.63 | $13.89 | 3200 |
| 2021-09-22 | 55.02 | $13.93 | 17900 |
| 2021-09-21 | 55.43 | $13.59 | 11600 |
| 2021-09-20 | 56.29 | $13.60 | 17902 |
| 2021-09-17 | 57.04 | $13.65 | 33700 |
| 2021-09-16 | 57.83 | $13.72 | 5900 |
| 2021-09-15 | 58.67 | $13.70 | 20300 |
| 2021-09-14 | 59.43 | $13.73 | 3201 |
| 2021-09-13 | 60.23 | $13.69 | 9541 |
| 2021-09-10 | 61.26 | $13.63 | 28438 |
| 2021-09-09 | 62.34 | $13.69 | 6300 |
| 2021-09-08 | 62.95 | $13.64 | 8800 |
| 2021-09-07 | 63.60 | $13.70 | 15000 |
| 2021-09-03 | 64.23 | $13.82 | 9400 |
| 2021-09-02 | 64.62 | $13.79 | 7501 |
| 2021-09-01 | 65.11 | $13.60 | 19440 |
| 2021-08-31 | 65.63 | $13.82 | 16001 |
| 2021-08-30 | 65.63 | $13.85 | 4615 |
| 2021-08-27 | 65.49 | $13.79 | 9320 |
| 2021-08-26 | 65.34 | $13.90 | 3814 |
| 2021-08-25 | 65.19 | $13.92 | 8000 |
| 2021-08-24 | 65.03 | $14.17 | 8731 |
| 2021-08-23 | 64.86 | $13.80 | 8600 |
| 2021-08-20 | 64.69 | $13.86 | 8548 |
| 2021-08-19 | 64.52 | $13.98 | 6733 |
| 2021-08-18 | 63.99 | $14.02 | 8500 |
| 2021-08-17 | 63.44 | $14.20 | 7700 |
| 2021-08-16 | 62.42 | $14.22 | 26300 |
| 2021-08-13 | 61.37 | $14.10 | 16400 |
| 2021-08-12 | 60.33 | $13.99 | 23716 |
| 2021-08-11 | 59.26 | $13.97 | 20800 |
| 2021-08-10 | 58.13 | $13.66 | 4000 |
| 2021-08-09 | 56.95 | $13.77 | 1830 |
| 2021-08-06 | 55.39 | $13.61 | 8645 |
| 2021-08-05 | 53.76 | $14.06 | 14600 |
| 2021-08-04 | 52.03 | $13.79 | 3801 |
| 2021-08-03 | 50.24 | $13.73 | 3732 |
| 2021-08-02 | 48.36 | $13.64 | 3600 |
| 2021-07-30 | 46.39 | $13.67 | 7700 |
| 2021-07-29 | 44.32 | $13.77 | 5600 |
| 2021-07-28 | 41.96 | $13.60 | 17930 |
| 2021-07-27 | 39.47 | $13.56 | 9328 |
| 2021-07-26 | 36.86 | $13.74 | 8800 |
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