Is Virtus Convertible & Income Fund (NCV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Virtus Convertible & Income Fund (NCV) research center and poll results.
NYSE : NCV
Virtus Convertible & Income Fund
$16.6 USD
$0.24 (1.47%)
- Volume
- 194.66K
- Average Volume
- 83.51K
- Market Capitalization
- $375.05M
- P/E Ratio
- 4.96
- Dividend Yield
- 9.83%
- Price Target
- Year High
- $17.65
- Year Low
- $14.15
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.44
- Current Ratio
- $0.72
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
17.19
2026-07-17
Close Price
$16.60
Vol: 584503
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.91
Average
15.58
Maximum
25.15
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.19 | $16.60 | 584503 |
| 2026-07-16 | 17.22 | $16.36 | 127033 |
| 2026-07-15 | 17.27 | $16.65 | 90700 |
| 2026-07-14 | 17.30 | $16.75 | 108000 |
| 2026-07-13 | 17.32 | $16.82 | 121500 |
| 2026-07-10 | 17.33 | $17.51 | 57900 |
| 2026-07-09 | 17.30 | $17.25 | 71622 |
| 2026-07-08 | 17.29 | $17.02 | 47316 |
| 2026-07-07 | 17.29 | $17.16 | 37552 |
| 2026-07-06 | 17.29 | $17.29 | 59636 |
| 2026-07-02 | 17.30 | $17.38 | 48046 |
| 2026-07-01 | 17.29 | $17.55 | 35400 |
| 2026-06-30 | 17.29 | $17.59 | 83600 |
| 2026-06-29 | 17.28 | $17.57 | 84800 |
| 2026-06-26 | 17.28 | $17.28 | 48700 |
| 2026-06-25 | 17.29 | $17.31 | 42949 |
| 2026-06-24 | 17.29 | $17.37 | 40300 |
| 2026-06-23 | 17.29 | $17.31 | 41518 |
| 2026-06-22 | 17.29 | $17.44 | 45522 |
| 2026-06-18 | 17.27 | $17.57 | 63975 |
| 2026-06-17 | 17.23 | $17.22 | 49100 |
| 2026-06-16 | 17.20 | $17.35 | 48800 |
| 2026-06-15 | 17.18 | $17.24 | 82000 |
| 2026-06-12 | 17.17 | $17.20 | 51800 |
| 2026-06-11 | 17.18 | $16.99 | 62849 |
| 2026-06-10 | 17.20 | $16.93 | 33100 |
| 2026-06-09 | 17.21 | $17.01 | 36500 |
| 2026-06-08 | 17.23 | $17.09 | 43600 |
| 2026-06-05 | 17.25 | $17.13 | 71912 |
| 2026-06-04 | 17.25 | $17.38 | 57600 |
| 2026-06-03 | 17.24 | $17.30 | 145000 |
| 2026-06-02 | 17.23 | $17.54 | 49600 |
| 2026-06-01 | 17.19 | $17.42 | 126726 |
| 2026-05-29 | 17.16 | $17.51 | 66700 |
| 2026-05-28 | 17.11 | $17.47 | 163716 |
| 2026-05-27 | 17.06 | $17.42 | 99131 |
| 2026-05-26 | 17.02 | $17.30 | 77500 |
| 2026-05-22 | 16.98 | $17.20 | 41600 |
| 2026-05-21 | 16.94 | $17.05 | 143200 |
| 2026-05-20 | 16.91 | $16.88 | 64800 |
| 2026-05-19 | 16.89 | $16.58 | 62900 |
| 2026-05-18 | 16.88 | $16.87 | 76826 |
| 2026-05-15 | 16.85 | $17.07 | 70000 |
| 2026-05-14 | 16.81 | $17.43 | 102621 |
| 2026-05-13 | 16.75 | $17.33 | 106748 |
| 2026-05-12 | 16.69 | $17.16 | 76142 |
| 2026-05-11 | 16.65 | $17.47 | 136000 |
| 2026-05-08 | 16.59 | $17.45 | 81637 |
| 2026-05-07 | 16.53 | $17.15 | 104200 |
| 2026-05-06 | 16.50 | $17.28 | 85106 |
| 2026-05-05 | 16.44 | $16.97 | 58600 |
| 2026-05-04 | 16.37 | $16.82 | 107991 |
| 2026-05-01 | 16.30 | $16.71 | 98541 |
| 2026-04-30 | 16.23 | $16.59 | 65325 |
| 2026-04-29 | 16.16 | $16.55 | 66628 |
| 2026-04-28 | 16.08 | $16.48 | 82700 |
| 2026-04-27 | 15.98 | $16.56 | 84200 |
| 2026-04-24 | 15.89 | $16.48 | 41337 |
| 2026-04-23 | 15.81 | $16.35 | 54700 |
| 2026-04-22 | 15.75 | $16.46 | 61243 |
| 2026-04-21 | 15.68 | $16.33 | 81700 |
| 2026-04-20 | 15.61 | $16.38 | 117600 |
| 2026-04-17 | 15.53 | $16.23 | 56800 |
| 2026-04-16 | 15.49 | $16.24 | 99200 |
| 2026-04-15 | 15.44 | $16.15 | 106200 |
| 2026-04-14 | 15.41 | $16.25 | 70506 |
| 2026-04-13 | 15.36 | $16.27 | 89000 |
| 2026-04-10 | 15.30 | $16.44 | 80879 |
| 2026-04-09 | 15.24 | $16.42 | 148939 |
| 2026-04-08 | 15.19 | $16.12 | 155200 |
| 2026-04-07 | 15.14 | $15.60 | 125633 |
| 2026-04-06 | 15.11 | $15.42 | 99819 |
| 2026-04-02 | 15.11 | $15.29 | 84135 |
| 2026-04-01 | 15.13 | $15.26 | 106700 |
| 2026-03-31 | 15.18 | $14.88 | 88522 |
| 2026-03-30 | 15.25 | $14.53 | 152126 |
| 2026-03-27 | 15.34 | $14.60 | 120929 |
| 2026-03-26 | 15.42 | $14.90 | 121523 |
| 2026-03-25 | 15.50 | $15.27 | 105800 |
| 2026-03-24 | 15.56 | $14.99 | 78826 |
| 2026-03-23 | 15.63 | $14.96 | 85540 |
| 2026-03-20 | 15.69 | $14.84 | 60125 |
| 2026-03-19 | 15.77 | $15.33 | 44810 |
| 2026-03-18 | 15.82 | $15.35 | 54700 |
| 2026-03-17 | 15.88 | $15.39 | 48610 |
| 2026-03-16 | 15.93 | $15.24 | 64647 |
| 2026-03-13 | 15.99 | $15.22 | 51800 |
| 2026-03-12 | 16.05 | $15.20 | 143503 |
| 2026-03-11 | 16.13 | $15.37 | 88900 |
| 2026-03-10 | 16.19 | $15.21 | 166700 |
| 2026-03-09 | 16.24 | $14.95 | 339300 |
| 2026-03-06 | 16.30 | $15.35 | 128415 |
| 2026-03-05 | 16.31 | $15.85 | 122955 |
| 2026-03-04 | 16.32 | $16.17 | 70145 |
| 2026-03-03 | 16.31 | $16.28 | 91508 |
| 2026-03-02 | 16.30 | $16.31 | 64900 |
| 2026-02-27 | 16.29 | $16.31 | 39600 |
| 2026-02-26 | 16.28 | $16.43 | 54800 |
| 2026-02-25 | 16.26 | $16.40 | 103718 |
| 2026-02-24 | 16.25 | $16.35 | 49925 |
| 2026-02-23 | 16.23 | $16.30 | 69300 |
| 2026-02-20 | 16.21 | $16.37 | 43824 |
| 2026-02-19 | 16.18 | $16.34 | 53139 |
| 2026-02-18 | 16.16 | $16.49 | 90400 |
| 2026-02-17 | 16.11 | $16.42 | 84100 |
| 2026-02-13 | 16.07 | $16.53 | 65000 |
| 2026-02-12 | 16.03 | $16.45 | 83300 |
| 2026-02-11 | 15.99 | $16.68 | 142500 |
| 2026-02-10 | 15.94 | $16.53 | 322138 |
| 2026-02-09 | 15.89 | $16.33 | 167537 |
| 2026-02-06 | 15.87 | $16.04 | 56310 |
| 2026-02-05 | 15.85 | $15.69 | 114000 |
| 2026-02-04 | 15.85 | $15.94 | 103449 |
| 2026-02-03 | 15.83 | $16.08 | 133226 |
| 2026-02-02 | 15.80 | $16.08 | 82100 |
| 2026-01-30 | 15.76 | $15.99 | 76800 |
| 2026-01-29 | 15.72 | $16.10 | 103400 |
| 2026-01-28 | 15.68 | $16.18 | 144500 |
| 2026-01-27 | 15.64 | $16.02 | 73900 |
| 2026-01-26 | 15.61 | $15.95 | 117645 |
| 2026-01-23 | 15.59 | $15.95 | 84216 |
| 2026-01-22 | 15.56 | $15.88 | 134214 |
| 2026-01-21 | 15.54 | $15.79 | 158200 |
| 2026-01-20 | 15.51 | $15.56 | 131218 |
| 2026-01-16 | 15.48 | $15.65 | 456842 |
| 2026-01-15 | 15.43 | $15.62 | 139629 |
| 2026-01-14 | 15.40 | $15.68 | 151125 |
| 2026-01-13 | 15.36 | $15.65 | 165120 |
| 2026-01-12 | 15.34 | $15.68 | 176100 |
| 2026-01-09 | 15.31 | $15.80 | 92800 |
| 2026-01-08 | 15.30 | $15.70 | 81500 |
| 2026-01-07 | 15.29 | $15.69 | 118300 |
| 2026-01-06 | 15.28 | $15.61 | 113100 |
| 2026-01-05 | 15.27 | $15.38 | 162200 |
| 2026-01-02 | 15.27 | $15.28 | 108622 |
| 2025-12-31 | 15.27 | $15.15 | 128100 |
| 2025-12-30 | 15.28 | $15.35 | 121600 |
| 2025-12-29 | 15.28 | $15.41 | 113009 |
| 2025-12-26 | 15.28 | $15.45 | 46600 |
| 2025-12-24 | 15.27 | $15.49 | 68300 |
| 2025-12-23 | 15.25 | $15.39 | 53205 |
| 2025-12-22 | 15.23 | $15.41 | 134938 |
| 2025-12-19 | 15.20 | $15.24 | 69900 |
| 2025-12-18 | 15.17 | $14.93 | 129600 |
| 2025-12-17 | 15.17 | $14.76 | 114405 |
| 2025-12-16 | 15.17 | $14.90 | 108620 |
| 2025-12-15 | 15.17 | $14.97 | 89808 |
| 2025-12-12 | 15.17 | $15.12 | 115800 |
| 2025-12-11 | 15.17 | $15.25 | 78414 |
| 2025-12-10 | 15.19 | $15.46 | 64800 |
| 2025-12-09 | 15.20 | $15.46 | 54539 |
| 2025-12-08 | 15.22 | $15.50 | 49348 |
| 2025-12-05 | 15.22 | $15.45 | 78629 |
| 2025-12-04 | 15.23 | $15.44 | 69400 |
| 2025-12-03 | 15.24 | $15.29 | 61347 |
| 2025-12-02 | 15.26 | $15.26 | 93421 |
| 2025-12-01 | 15.28 | $15.39 | 66936 |
| 2025-11-28 | 15.29 | $15.45 | 59600 |
| 2025-11-26 | 15.30 | $15.28 | 97300 |
| 2025-11-25 | 15.32 | $15.13 | 69846 |
| 2025-11-24 | 15.34 | $15.00 | 89000 |
| 2025-11-21 | 15.36 | $14.74 | 121534 |
| 2025-11-20 | 15.39 | $14.61 | 77000 |
| 2025-11-19 | 15.42 | $14.86 | 53900 |
| 2025-11-18 | 15.43 | $14.83 | 94500 |
| 2025-11-17 | 15.45 | $14.82 | 117800 |
| 2025-11-14 | 15.48 | $15.04 | 76400 |
| 2025-11-13 | 15.49 | $15.18 | 98322 |
| 2025-11-12 | 15.51 | $15.62 | 54100 |
| 2025-11-11 | 15.51 | $15.65 | 99000 |
| 2025-11-10 | 15.50 | $15.77 | 107228 |
| 2025-11-07 | 15.49 | $15.66 | 71639 |
| 2025-11-06 | 15.48 | $15.55 | 88403 |
| 2025-11-05 | 15.49 | $15.68 | 90439 |
| 2025-11-04 | 15.48 | $15.61 | 110000 |
| 2025-11-03 | 15.46 | $15.71 | 84711 |
| 2025-10-31 | 15.44 | $15.68 | 43900 |
| 2025-10-30 | 15.42 | $15.58 | 127900 |
| 2025-10-29 | 15.40 | $15.62 | 110500 |
| 2025-10-28 | 15.38 | $15.55 | 96000 |
| 2025-10-27 | 15.35 | $15.45 | 122400 |
| 2025-10-24 | 15.33 | $15.30 | 117510 |
| 2025-10-23 | 15.31 | $15.15 | 131234 |
| 2025-10-22 | 15.29 | $15.05 | 172000 |
| 2025-10-21 | 15.30 | $15.24 | 106400 |
| 2025-10-20 | 15.30 | $15.41 | 92644 |
| 2025-10-17 | 15.30 | $15.36 | 65126 |
| 2025-10-16 | 15.30 | $15.46 | 82843 |
| 2025-10-15 | 15.29 | $15.63 | 91909 |
| 2025-10-14 | 15.26 | $15.51 | 79300 |
| 2025-10-13 | 15.24 | $15.65 | 87800 |
| 2025-10-10 | 15.21 | $15.43 | 156211 |
| 2025-10-09 | 15.19 | $15.63 | 148300 |
| 2025-10-08 | 15.17 | $15.53 | 152500 |
| 2025-10-07 | 15.15 | $15.33 | 74219 |
| 2025-10-06 | 15.14 | $15.29 | 84500 |
| 2025-10-03 | 15.13 | $15.28 | 128874 |
| 2025-10-02 | 15.10 | $15.20 | 128400 |
| 2025-10-01 | 15.09 | $15.10 | 97600 |
| 2025-09-30 | 15.06 | $15.00 | 109704 |
| 2025-09-29 | 15.05 | $14.97 | 106500 |
| 2025-09-26 | 15.04 | $14.90 | 134100 |
| 2025-09-25 | 15.03 | $14.90 | 142647 |
| 2025-09-24 | 15.02 | $15.14 | 134402 |
| 2025-09-23 | 15.00 | $15.30 | 129500 |
| 2025-09-22 | 14.97 | $15.38 | 79317 |
| 2025-09-19 | 14.93 | $15.29 | 72401 |
| 2025-09-18 | 14.88 | $15.25 | 88300 |
| 2025-09-17 | 14.84 | $15.11 | 112700 |
| 2025-09-16 | 14.81 | $15.09 | 97500 |
| 2025-09-15 | 14.78 | $15.08 | 81100 |
| 2025-09-12 | 14.75 | $15.09 | 35700 |
| 2025-09-11 | 14.72 | $15.26 | 67700 |
| 2025-09-10 | 14.68 | $15.09 | 76917 |
| 2025-09-09 | 14.65 | $15.12 | 91500 |
| 2025-09-08 | 14.62 | $14.95 | 84702 |
| 2025-09-05 | 14.60 | $14.85 | 100335 |
| 2025-09-04 | 14.58 | $14.84 | 91848 |
| 2025-09-03 | 14.56 | $14.68 | 67700 |
| 2025-09-02 | 14.54 | $14.73 | 82100 |
| 2025-08-29 | 14.52 | $14.80 | 75518 |
| 2025-08-28 | 14.49 | $14.70 | 81000 |
| 2025-08-27 | 14.47 | $14.72 | 76639 |
| 2025-08-26 | 14.45 | $14.62 | 156600 |
| 2025-08-25 | 14.44 | $14.65 | 71316 |
| 2025-08-22 | 14.42 | $14.58 | 66200 |
| 2025-08-21 | 14.41 | $14.40 | 55200 |
| 2025-08-20 | 14.40 | $14.43 | 79800 |
| 2025-08-19 | 14.39 | $14.47 | 87842 |
| 2025-08-18 | 14.39 | $14.52 | 34100 |
| 2025-08-15 | 14.38 | $14.50 | 58600 |
| 2025-08-14 | 14.38 | $14.49 | 65400 |
| 2025-08-13 | 14.36 | $14.55 | 121511 |
| 2025-08-12 | 14.33 | $14.49 | 85212 |
| 2025-08-11 | 14.31 | $14.43 | 100131 |
| 2025-08-08 | 14.29 | $14.52 | 111000 |
| 2025-08-07 | 14.27 | $14.49 | 87619 |
| 2025-08-06 | 14.26 | $14.37 | 67500 |
| 2025-08-05 | 14.26 | $14.33 | 79600 |
| 2025-08-04 | 14.25 | $14.37 | 74118 |
| 2025-08-01 | 14.23 | $14.20 | 123434 |
| 2025-07-31 | 14.23 | $14.34 | 103232 |
| 2025-07-30 | 14.22 | $14.33 | 89500 |
| 2025-07-29 | 14.21 | $14.30 | 110600 |
| 2025-07-28 | 14.21 | $14.34 | 66100 |
| 2025-07-25 | 14.19 | $14.30 | 54300 |
| 2025-07-24 | 14.18 | $14.26 | 72616 |
| 2025-07-23 | 14.16 | $14.23 | 102200 |
| 2025-07-22 | 14.14 | $14.35 | 118900 |
| 2025-07-21 | 14.10 | $14.33 | 153800 |
| 2025-07-18 | 14.06 | $14.50 | 308807 |
| 2025-07-17 | 14.01 | $14.12 | 99000 |
| 2025-07-16 | 13.99 | $14.03 | 139241 |
| 2025-07-15 | 13.97 | $13.97 | 103200 |
| 2025-07-14 | 13.95 | $14.02 | 173031 |
| 2025-07-11 | 13.93 | $14.18 | 49000 |
| 2025-07-10 | 13.91 | $14.33 | 54127 |
| 2025-07-09 | 13.88 | $14.27 | 82343 |
| 2025-07-08 | 13.85 | $14.14 | 72012 |
| 2025-07-07 | 13.83 | $14.10 | 68848 |
| 2025-07-03 | 13.80 | $14.20 | 37217 |
| 2025-07-02 | 13.77 | $14.14 | 88232 |
| 2025-07-01 | 13.74 | $14.14 | 193603 |
| 2025-06-30 | 13.71 | $14.20 | 67823 |
| 2025-06-27 | 13.67 | $14.05 | 81533 |
| 2025-06-26 | 13.64 | $13.99 | 116741 |
| 2025-06-25 | 13.61 | $13.93 | 40225 |
| 2025-06-24 | 13.58 | $13.80 | 43943 |
| 2025-06-23 | 13.55 | $13.62 | 58800 |
| 2025-06-20 | 13.54 | $13.55 | 39800 |
| 2025-06-18 | 13.52 | $13.51 | 59408 |
| 2025-06-17 | 13.52 | $13.58 | 133834 |
| 2025-06-16 | 13.51 | $13.61 | 50500 |
| 2025-06-13 | 13.51 | $13.56 | 36339 |
| 2025-06-12 | 13.50 | $13.65 | 53300 |
| 2025-06-11 | 13.50 | $13.73 | 78000 |
| 2025-06-10 | 13.48 | $13.74 | 65506 |
| 2025-06-09 | 13.46 | $13.76 | 60400 |
| 2025-06-06 | 13.44 | $13.71 | 75404 |
| 2025-06-05 | 13.41 | $13.54 | 82300 |
| 2025-06-04 | 13.40 | $13.57 | 72200 |
| 2025-06-03 | 13.37 | $13.53 | 98500 |
| 2025-06-02 | 13.35 | $13.50 | 56942 |
| 2025-05-30 | 13.32 | $13.46 | 58064 |
| 2025-05-29 | 13.30 | $13.43 | 87200 |
| 2025-05-28 | 13.28 | $13.34 | 77227 |
| 2025-05-27 | 13.26 | $13.42 | 44024 |
| 2025-05-23 | 13.25 | $13.27 | 70500 |
| 2025-05-22 | 13.23 | $13.26 | 48143 |
| 2025-05-21 | 13.21 | $13.31 | 43300 |
| 2025-05-20 | 13.18 | $13.46 | 63028 |
| 2025-05-19 | 13.13 | $13.43 | 77700 |
| 2025-05-16 | 13.07 | $13.53 | 101435 |
| 2025-05-15 | 13.02 | $13.42 | 61600 |
| 2025-05-14 | 12.97 | $13.49 | 55600 |
| 2025-05-13 | 12.92 | $13.43 | 137816 |
| 2025-05-12 | 12.87 | $13.36 | 65400 |
| 2025-05-09 | 12.81 | $13.29 | 39300 |
| 2025-05-08 | 12.75 | $13.25 | 87645 |
| 2025-05-07 | 12.73 | $13.18 | 93603 |
| 2025-05-06 | 12.66 | $13.03 | 71600 |
| 2025-05-05 | 12.60 | $13.04 | 89145 |
| 2025-05-02 | 12.54 | $13.09 | 139849 |
| 2025-05-01 | 12.52 | $12.99 | 74421 |
| 2025-04-30 | 12.52 | $12.97 | 91726 |
| 2025-04-29 | 12.52 | $13.04 | 94600 |
| 2025-04-28 | 12.51 | $13.11 | 69736 |
| 2025-04-25 | 12.51 | $13.00 | 55300 |
| 2025-04-24 | 12.51 | $12.86 | 56000 |
| 2025-04-23 | 12.52 | $12.65 | 50200 |
| 2025-04-22 | 12.56 | $12.48 | 38300 |
| 2025-04-21 | 12.60 | $12.26 | 66020 |
| 2025-04-17 | 12.65 | $12.47 | 66114 |
| 2025-04-16 | 12.69 | $12.38 | 68200 |
| 2025-04-15 | 12.73 | $12.49 | 58535 |
| 2025-04-14 | 12.75 | $12.39 | 72200 |
| 2025-04-11 | 12.79 | $12.15 | 73046 |
| 2025-04-10 | 12.83 | $12.17 | 101600 |
| 2025-04-09 | 12.86 | $12.76 | 251209 |
| 2025-04-08 | 12.87 | $11.93 | 233100 |
| 2025-04-07 | 12.92 | $11.76 | 198000 |
| 2025-04-04 | 12.98 | $11.88 | 185632 |
| 2025-04-03 | 13.05 | $12.57 | 170100 |
| 2025-04-02 | 13.09 | $13.05 | 80613 |
| 2025-04-01 | 13.11 | $12.95 | 106300 |
| 2025-03-31 | 13.14 | $12.93 | 106900 |
| 2025-03-28 | 13.18 | $12.97 | 87112 |
| 2025-03-27 | 13.21 | $13.11 | 105617 |
| 2025-03-26 | 13.23 | $13.12 | 105706 |
| 2025-03-25 | 13.26 | $13.34 | 97700 |
| 2025-03-24 | 13.28 | $13.36 | 93700 |
| 2025-03-21 | 13.30 | $13.22 | 52412 |
| 2025-03-20 | 13.33 | $13.19 | 56500 |
| 2025-03-19 | 13.38 | $13.19 | 78800 |
| 2025-03-18 | 13.43 | $13.01 | 40600 |
| 2025-03-17 | 13.49 | $13.07 | 141247 |
| 2025-03-14 | 13.54 | $12.96 | 85000 |
| 2025-03-13 | 13.60 | $12.74 | 87844 |
| 2025-03-12 | 13.65 | $13.00 | 145300 |
| 2025-03-11 | 13.70 | $12.99 | 115547 |
| 2025-03-10 | 13.76 | $12.98 | 102244 |
| 2025-03-07 | 13.83 | $13.24 | 159846 |
| 2025-03-06 | 13.89 | $13.33 | 110100 |
| 2025-03-05 | 13.95 | $13.57 | 106628 |
| 2025-03-04 | 13.99 | $13.57 | 130111 |
| 2025-03-03 | 14.04 | $13.57 | 125645 |
| 2025-02-28 | 14.08 | $13.66 | 60706 |
| 2025-02-27 | 14.13 | $13.50 | 96700 |
| 2025-02-26 | 14.18 | $13.75 | 120624 |
| 2025-02-25 | 14.21 | $13.65 | 90525 |
| 2025-02-24 | 14.25 | $13.77 | 50000 |
| 2025-02-21 | 14.29 | $13.93 | 100600 |
| 2025-02-20 | 14.31 | $14.10 | 148700 |
| 2025-02-19 | 14.32 | $14.19 | 175111 |
| 2025-02-18 | 14.33 | $14.19 | 153420 |
| 2025-02-14 | 14.33 | $14.15 | 157120 |
| 2025-02-13 | 14.33 | $14.03 | 256824 |
| 2025-02-12 | 14.33 | $13.91 | 373100 |
| 2025-02-11 | 14.32 | $14.01 | 218000 |
| 2025-02-10 | 14.30 | $14.19 | 325742 |
| 2025-02-07 | 14.28 | $14.20 | 474850 |
| 2025-02-06 | 14.26 | $14.48 | 88180 |
| 2025-02-05 | 14.24 | $14.48 | 87735 |
| 2025-02-04 | 14.22 | $14.56 | 97303 |
| 2025-02-03 | 14.21 | $14.40 | 63404 |
| 2025-01-31 | 14.18 | $14.52 | 93200 |
| 2025-01-30 | 14.15 | $14.60 | 98482 |
| 2025-01-29 | 14.12 | $14.52 | 78081 |
| 2025-01-28 | 14.09 | $14.40 | 114334 |
| 2025-01-27 | 14.08 | $14.40 | 73800 |
| 2025-01-24 | 14.06 | $14.48 | 56550 |
| 2025-01-23 | 14.03 | $14.44 | 65650 |
| 2025-01-22 | 14.01 | $14.32 | 53825 |
| 2025-01-21 | 13.99 | $14.24 | 78531 |
| 2025-01-17 | 13.97 | $14.36 | 353706 |
| 2025-01-16 | 13.96 | $14.12 | 213481 |
| 2025-01-15 | 13.98 | $13.96 | 174452 |
| 2025-01-14 | 14.00 | $13.72 | 144133 |
| 2025-01-13 | 14.04 | $13.60 | 214850 |
| 2025-01-10 | 14.09 | $13.80 | 163503 |
| 2025-01-08 | 14.13 | $13.88 | 171007 |
| 2025-01-07 | 14.17 | $13.96 | 52131 |
| 2025-01-06 | 14.22 | $14.20 | 121509 |
| 2025-01-03 | 14.24 | $14.20 | 70225 |
| 2025-01-02 | 14.27 | $13.84 | 46075 |
| 2024-12-31 | 14.32 | $13.88 | 69383 |
| 2024-12-30 | 14.36 | $14.00 | 99200 |
| 2024-12-27 | 14.41 | $14.00 | 78981 |
| 2024-12-26 | 14.44 | $14.12 | 78850 |
| 2024-12-24 | 14.47 | $14.04 | 66275 |
| 2024-12-23 | 14.50 | $13.92 | 58101 |
| 2024-12-20 | 14.53 | $14.08 | 51535 |
| 2024-12-19 | 14.56 | $13.84 | 84950 |
| 2024-12-18 | 14.58 | $13.88 | 131384 |
| 2024-12-17 | 14.60 | $14.24 | 211259 |
| 2024-12-16 | 14.59 | $14.44 | 137083 |
| 2024-12-13 | 14.55 | $14.44 | 147050 |
| 2024-12-12 | 14.52 | $14.36 | 178300 |
| 2024-12-11 | 14.51 | $14.72 | 160426 |
| 2024-12-10 | 14.48 | $14.56 | 289959 |
| 2024-12-09 | 14.46 | $14.76 | 166900 |
| 2024-12-06 | 14.43 | $14.84 | 139035 |
| 2024-12-05 | 14.39 | $14.72 | 132200 |
| 2024-12-04 | 14.35 | $14.80 | 176330 |
| 2024-12-03 | 14.30 | $14.72 | 115803 |
| 2024-12-02 | 14.25 | $14.76 | 145350 |
| 2024-11-29 | 14.19 | $14.88 | 78100 |
| 2024-11-27 | 14.12 | $14.64 | 123604 |
| 2024-11-26 | 14.08 | $14.72 | 158536 |
| 2024-11-25 | 14.03 | $14.64 | 194334 |
| 2024-11-22 | 13.98 | $14.64 | 146619 |
| 2024-11-21 | 13.93 | $14.56 | 273200 |
| 2024-11-20 | 13.90 | $14.32 | 75300 |
| 2024-11-19 | 13.87 | $14.32 | 155828 |
| 2024-11-18 | 13.86 | $13.92 | 132461 |
| 2024-11-15 | 13.87 | $13.72 | 90800 |
| 2024-11-14 | 13.90 | $13.88 | 101534 |
| 2024-11-13 | 13.91 | $14.04 | 246933 |
| 2024-11-12 | 13.92 | $14.08 | 138831 |
| 2024-11-11 | 13.93 | $14.24 | 227561 |
| 2024-11-08 | 13.92 | $14.08 | 246875 |
| 2024-11-07 | 13.93 | $14.12 | 204432 |
| 2024-11-06 | 13.93 | $13.92 | 129325 |
| 2024-11-05 | 13.95 | $13.84 | 311757 |
| 2024-11-04 | 13.96 | $13.64 | 101489 |
| 2024-11-01 | 13.98 | $13.52 | 245910 |
| 2024-10-31 | 14.00 | $13.52 | 173525 |
| 2024-10-30 | 14.02 | $13.80 | 172575 |
| 2024-10-29 | 14.03 | $13.72 | 90109 |
| 2024-10-28 | 14.04 | $13.64 | 123058 |
| 2024-10-25 | 14.06 | $13.74 | 158783 |
| 2024-10-24 | 14.07 | $13.88 | 73100 |
| 2024-10-23 | 14.07 | $13.84 | 119200 |
| 2024-10-22 | 14.08 | $14.08 | 195135 |
| 2024-10-21 | 14.07 | $14.12 | 103700 |
| 2024-10-18 | 14.06 | $14.20 | 206825 |
| 2024-10-17 | 14.04 | $14.24 | 171425 |
| 2024-10-16 | 14.02 | $14.24 | 115000 |
| 2024-10-15 | 14.00 | $14.12 | 102286 |
| 2024-10-14 | 13.98 | $14.16 | 84275 |
| 2024-10-11 | 13.96 | $14.20 | 85078 |
| 2024-10-10 | 13.93 | $14.12 | 129200 |
| 2024-10-09 | 13.92 | $14.32 | 256950 |
| 2024-10-08 | 13.89 | $14.08 | 89832 |
| 2024-10-07 | 13.86 | $13.96 | 131475 |
| 2024-10-04 | 13.85 | $13.96 | 41900 |
| 2024-10-03 | 13.83 | $13.94 | 63875 |
| 2024-10-02 | 13.81 | $14.04 | 116575 |
| 2024-10-01 | 13.78 | $14.00 | 81212 |
| 2024-09-30 | 13.77 | $14.00 | 100136 |
| 2024-09-27 | 13.76 | $13.92 | 97400 |
| 2024-09-26 | 13.76 | $13.92 | 146225 |
| 2024-09-25 | 13.74 | $13.92 | 136671 |
| 2024-09-24 | 13.73 | $13.86 | 100075 |
| 2024-09-23 | 13.73 | $13.96 | 63837 |
| 2024-09-20 | 13.71 | $13.80 | 66350 |
| 2024-09-19 | 13.70 | $13.92 | 116056 |
| 2024-09-18 | 13.69 | $13.76 | 70925 |
| 2024-09-17 | 13.68 | $13.70 | 55704 |
| 2024-09-16 | 13.67 | $13.72 | 53250 |
| 2024-09-13 | 13.66 | $13.76 | 35105 |
| 2024-09-12 | 13.64 | $13.76 | 55579 |
| 2024-09-11 | 13.63 | $13.72 | 38225 |
| 2024-09-10 | 13.62 | $13.60 | 39428 |
| 2024-09-09 | 13.61 | $13.72 | 61004 |
| 2024-09-06 | 13.60 | $13.48 | 55350 |
| 2024-09-05 | 13.61 | $13.54 | 105950 |
| 2024-09-04 | 13.60 | $13.52 | 152538 |
| 2024-09-03 | 13.59 | $13.76 | 48672 |
| 2024-08-30 | 13.57 | $13.92 | 73150 |
| 2024-08-29 | 13.55 | $13.84 | 82412 |
| 2024-08-28 | 13.53 | $13.60 | 111933 |
| 2024-08-27 | 13.53 | $13.70 | 51057 |
| 2024-08-26 | 13.53 | $13.72 | 70209 |
| 2024-08-23 | 13.52 | $13.64 | 80750 |
| 2024-08-22 | 13.50 | $13.60 | 61675 |
| 2024-08-21 | 13.48 | $13.66 | 67850 |
| 2024-08-20 | 13.46 | $13.56 | 72775 |
| 2024-08-19 | 13.46 | $13.56 | 54662 |
| 2024-08-16 | 13.48 | $13.48 | 37625 |
| 2024-08-15 | 13.49 | $13.44 | 76575 |
| 2024-08-14 | 13.50 | $13.48 | 46383 |
| 2024-08-13 | 13.52 | $13.48 | 92484 |
| 2024-08-12 | 13.54 | $13.40 | 83825 |
| 2024-08-09 | 13.55 | $13.60 | 79536 |
| 2024-08-08 | 13.55 | $13.60 | 61076 |
| 2024-08-07 | 13.54 | $13.36 | 75675 |
| 2024-08-06 | 13.54 | $13.36 | 89625 |
| 2024-08-05 | 13.54 | $13.32 | 166975 |
| 2024-08-02 | 13.54 | $13.52 | 84575 |
| 2024-08-01 | 13.52 | $13.44 | 79480 |
| 2024-07-31 | 13.52 | $13.76 | 79283 |
| 2024-07-30 | 13.49 | $13.64 | 148900 |
| 2024-07-29 | 13.47 | $13.52 | 129856 |
| 2024-07-26 | 13.45 | $13.24 | 107650 |
| 2024-07-25 | 13.44 | $13.24 | 87975 |
| 2024-07-24 | 13.43 | $13.24 | 208683 |
| 2024-07-23 | 13.41 | $13.56 | 180550 |
| 2024-07-22 | 13.38 | $13.88 | 110275 |
| 2024-07-19 | 13.32 | $13.72 | 872215 |
| 2024-07-18 | 13.27 | $13.72 | 196409 |
| 2024-07-17 | 13.23 | $13.76 | 237325 |
| 2024-07-16 | 13.19 | $13.88 | 165654 |
| 2024-07-15 | 13.14 | $13.68 | 254375 |
| 2024-07-12 | 13.11 | $13.48 | 124484 |
| 2024-07-11 | 13.09 | $13.40 | 92375 |
| 2024-07-10 | 13.06 | $13.44 | 57308 |
| 2024-07-09 | 13.04 | $13.28 | 213250 |
| 2024-07-08 | 13.02 | $13.32 | 143800 |
| 2024-07-05 | 13.00 | $13.28 | 126775 |
| 2024-07-03 | 12.99 | $13.40 | 194200 |
| 2024-07-02 | 12.96 | $13.20 | 213475 |
| 2024-07-01 | 12.95 | $13.12 | 190711 |
| 2024-06-28 | 12.94 | $13.08 | 204034 |
| 2024-06-27 | 12.93 | $13.12 | 278775 |
| 2024-06-26 | 12.91 | $13.00 | 248900 |
| 2024-06-25 | 12.90 | $12.96 | 283433 |
| 2024-06-24 | 12.89 | $12.80 | 271708 |
| 2024-06-21 | 12.89 | $12.72 | 155628 |
| 2024-06-20 | 12.90 | $12.76 | 244925 |
| 2024-06-18 | 12.91 | $12.88 | 127337 |
| 2024-06-17 | 12.91 | $13.00 | 288075 |
| 2024-06-14 | 12.91 | $12.96 | 250955 |
| 2024-06-13 | 12.91 | $12.96 | 153425 |
| 2024-06-12 | 12.91 | $13.04 | 160375 |
| 2024-06-11 | 12.90 | $12.96 | 124425 |
| 2024-06-10 | 12.89 | $13.00 | 169579 |
| 2024-06-07 | 12.88 | $12.92 | 204550 |
| 2024-06-06 | 12.88 | $12.92 | 139162 |
| 2024-06-05 | 12.89 | $13.04 | 108132 |
| 2024-06-04 | 12.89 | $12.84 | 56457 |
| 2024-06-03 | 12.90 | $12.84 | 119507 |
| 2024-05-31 | 12.90 | $12.92 | 122775 |
| 2024-05-30 | 12.89 | $12.88 | 148275 |
| 2024-05-29 | 12.88 | $12.76 | 129105 |
| 2024-05-28 | 12.87 | $12.84 | 198860 |
| 2024-05-24 | 12.87 | $12.84 | 94808 |
| 2024-05-23 | 12.86 | $12.64 | 134275 |
| 2024-05-22 | 12.85 | $12.96 | 210458 |
| 2024-05-21 | 12.83 | $12.96 | 70112 |
| 2024-05-20 | 12.81 | $12.88 | 166483 |
| 2024-05-17 | 12.79 | $12.96 | 50100 |
| 2024-05-16 | 12.75 | $13.00 | 121400 |
| 2024-05-15 | 12.71 | $13.00 | 72157 |
| 2024-05-14 | 12.67 | $12.80 | 140810 |
| 2024-05-13 | 12.64 | $12.72 | 79980 |
| 2024-05-10 | 12.61 | $12.80 | 70075 |
| 2024-05-09 | 12.60 | $13.08 | 109427 |
| 2024-05-08 | 12.58 | $12.96 | 68500 |
| 2024-05-07 | 12.58 | $13.04 | 98057 |
| 2024-05-06 | 12.58 | $13.04 | 124350 |
| 2024-05-03 | 12.58 | $12.92 | 140350 |
| 2024-05-02 | 12.58 | $12.68 | 104576 |
| 2024-05-01 | 12.60 | $12.64 | 228575 |
| 2024-04-30 | 12.62 | $12.64 | 123411 |
| 2024-04-29 | 12.64 | $12.80 | 121550 |
| 2024-04-26 | 12.66 | $12.72 | 143375 |
| 2024-04-25 | 12.69 | $12.48 | 99310 |
| 2024-04-24 | 12.73 | $12.56 | 105175 |
| 2024-04-23 | 12.76 | $12.56 | 124861 |
| 2024-04-22 | 12.80 | $12.36 | 80275 |
| 2024-04-19 | 12.84 | $12.16 | 162258 |
| 2024-04-18 | 12.89 | $12.20 | 157475 |
| 2024-04-17 | 12.93 | $12.28 | 59100 |
| 2024-04-16 | 12.97 | $12.20 | 160908 |
| 2024-04-15 | 13.01 | $12.14 | 161725 |
| 2024-04-12 | 13.04 | $12.48 | 106075 |
| 2024-04-11 | 13.05 | $12.80 | 127851 |
| 2024-04-10 | 13.07 | $12.80 | 89436 |
| 2024-04-09 | 13.08 | $13.08 | 179261 |
| 2024-04-08 | 13.08 | $13.08 | 196632 |
| 2024-04-05 | 13.08 | $13.00 | 119825 |
| 2024-04-04 | 13.09 | $13.00 | 291350 |
| 2024-04-03 | 13.10 | $13.00 | 212008 |
| 2024-04-02 | 13.10 | $13.00 | 212079 |
| 2024-04-01 | 13.09 | $13.20 | 280153 |
| 2024-03-28 | 13.08 | $13.36 | 226137 |
| 2024-03-27 | 13.06 | $13.32 | 272150 |
| 2024-03-26 | 13.04 | $13.24 | 158404 |
| 2024-03-25 | 13.02 | $13.20 | 140725 |
| 2024-03-22 | 13.01 | $13.20 | 168100 |
| 2024-03-21 | 13.00 | $13.20 | 139075 |
| 2024-03-20 | 12.99 | $13.08 | 171600 |
| 2024-03-19 | 12.98 | $12.96 | 165902 |
| 2024-03-18 | 12.98 | $13.00 | 131787 |
| 2024-03-15 | 12.99 | $12.84 | 81732 |
| 2024-03-14 | 13.00 | $12.72 | 165925 |
| 2024-03-13 | 13.03 | $13.04 | 134700 |
| 2024-03-12 | 13.02 | $13.08 | 146525 |
| 2024-03-11 | 13.03 | $13.04 | 133475 |
| 2024-03-08 | 13.04 | $13.12 | 117579 |
| 2024-03-07 | 13.05 | $13.24 | 120300 |
| 2024-03-06 | 13.06 | $13.08 | 141100 |
| 2024-03-05 | 13.07 | $13.00 | 123975 |
| 2024-03-04 | 13.07 | $12.96 | 176953 |
| 2024-03-01 | 13.08 | $12.96 | 170050 |
| 2024-02-29 | 13.09 | $12.96 | 154785 |
| 2024-02-28 | 13.10 | $12.88 | 110500 |
| 2024-02-27 | 13.12 | $12.88 | 105025 |
| 2024-02-26 | 13.13 | $13.00 | 70589 |
| 2024-02-23 | 13.14 | $13.04 | 46425 |
| 2024-02-22 | 13.14 | $12.96 | 68825 |
| 2024-02-21 | 13.13 | $12.92 | 102381 |
| 2024-02-20 | 13.14 | $12.96 | 50975 |
| 2024-02-16 | 13.14 | $13.04 | 57850 |
| 2024-02-15 | 13.12 | $13.20 | 48012 |
| 2024-02-14 | 13.11 | $13.16 | 42650 |
| 2024-02-13 | 13.10 | $13.00 | 63775 |
| 2024-02-12 | 13.10 | $13.24 | 61360 |
| 2024-02-09 | 13.11 | $13.24 | 57300 |
| 2024-02-08 | 13.11 | $13.36 | 63800 |
| 2024-02-07 | 13.12 | $13.32 | 38883 |
| 2024-02-06 | 13.13 | $13.24 | 60028 |
| 2024-02-05 | 13.15 | $13.12 | 63187 |
| 2024-02-02 | 13.16 | $13.16 | 50450 |
| 2024-02-01 | 13.18 | $13.20 | 44000 |
| 2024-01-31 | 13.19 | $13.12 | 78425 |
| 2024-01-30 | 13.20 | $13.24 | 92180 |
| 2024-01-29 | 13.21 | $13.16 | 174558 |
| 2024-01-26 | 13.24 | $13.08 | 147359 |
| 2024-01-25 | 13.26 | $13.00 | 114678 |
| 2024-01-24 | 13.29 | $12.92 | 154475 |
| 2024-01-23 | 13.32 | $12.96 | 73650 |
| 2024-01-22 | 13.35 | $12.96 | 79379 |
| 2024-01-19 | 13.36 | $12.80 | 133300 |
| 2024-01-18 | 13.39 | $12.88 | 97600 |
| 2024-01-17 | 13.41 | $13.00 | 71681 |
| 2024-01-16 | 13.43 | $12.96 | 223159 |
| 2024-01-12 | 13.45 | $13.48 | 45783 |
| 2024-01-11 | 13.43 | $13.32 | 156954 |
| 2024-01-10 | 13.40 | $13.52 | 111889 |
| 2024-01-09 | 13.37 | $13.56 | 53425 |
| 2024-01-08 | 13.34 | $13.56 | 58275 |
| 2024-01-05 | 13.33 | $13.40 | 37975 |
| 2024-01-04 | 13.30 | $13.44 | 49425 |
| 2024-01-03 | 13.27 | $13.36 | 110850 |
| 2024-01-02 | 13.24 | $13.44 | 89625 |
| 2023-12-29 | 13.20 | $13.48 | 74175 |
| 2023-12-28 | 13.16 | $13.60 | 77276 |
| 2023-12-27 | 13.11 | $13.64 | 108211 |
| 2023-12-26 | 13.05 | $13.48 | 114500 |
| 2023-12-22 | 13.00 | $13.60 | 102150 |
| 2023-12-21 | 12.94 | $13.44 | 121442 |
| 2023-12-20 | 12.90 | $13.24 | 221332 |
| 2023-12-19 | 12.87 | $13.40 | 197160 |
| 2023-12-18 | 12.83 | $13.32 | 284258 |
| 2023-12-15 | 12.79 | $13.32 | 151379 |
| 2023-12-14 | 12.76 | $13.32 | 161850 |
| 2023-12-13 | 12.72 | $13.12 | 191975 |
| 2023-12-12 | 12.70 | $12.84 | 190125 |
| 2023-12-11 | 12.67 | $12.92 | 185152 |
| 2023-12-08 | 12.64 | $12.96 | 358476 |
| 2023-12-07 | 12.60 | $13.20 | 131700 |
| 2023-12-06 | 12.56 | $12.96 | 337075 |
| 2023-12-05 | 12.54 | $12.80 | 282925 |
| 2023-12-04 | 12.52 | $12.68 | 151675 |
| 2023-12-01 | 12.53 | $12.72 | 226725 |
| 2023-11-30 | 12.52 | $12.56 | 209626 |
| 2023-11-29 | 12.48 | $12.58 | 81210 |
| 2023-11-28 | 12.44 | $12.48 | 87859 |
| 2023-11-27 | 12.39 | $12.48 | 97450 |
| 2023-11-24 | 12.33 | $12.52 | 40275 |
| 2023-11-22 | 12.28 | $12.60 | 77850 |
| 2023-11-21 | 12.23 | $12.56 | 92158 |
| 2023-11-20 | 12.20 | $12.60 | 67200 |
| 2023-11-17 | 12.16 | $12.60 | 58425 |
| 2023-11-16 | 12.12 | $12.60 | 49251 |
| 2023-11-15 | 12.08 | $12.56 | 103425 |
| 2023-11-14 | 12.05 | $12.72 | 90106 |
| 2023-11-13 | 12.02 | $12.24 | 78100 |
| 2023-11-10 | 12.01 | $12.32 | 80200 |
| 2023-11-09 | 12.00 | $12.20 | 71475 |
| 2023-11-08 | 12.00 | $12.32 | 101279 |
| 2023-11-07 | 12.00 | $12.60 | 93150 |
| 2023-11-06 | 11.98 | $12.52 | 159150 |
| 2023-11-03 | 11.97 | $12.76 | 81546 |
| 2023-11-02 | 11.94 | $12.52 | 155200 |
| 2023-11-01 | 11.91 | $11.88 | 143725 |
| 2023-10-31 | 11.92 | $11.68 | 151875 |
| 2023-10-30 | 11.94 | $11.44 | 57850 |
| 2023-10-27 | 11.98 | $11.44 | 101075 |
| 2023-10-26 | 12.03 | $11.48 | 124083 |
| 2023-10-25 | 12.08 | $11.64 | 203750 |
| 2023-10-24 | 12.11 | $11.88 | 192625 |
| 2023-10-23 | 12.12 | $11.76 | 94584 |
| 2023-10-20 | 12.15 | $11.76 | 84159 |
| 2023-10-19 | 12.17 | $11.84 | 159801 |
| 2023-10-18 | 12.20 | $12.04 | 84475 |
| 2023-10-17 | 12.22 | $12.16 | 189025 |
| 2023-10-16 | 12.24 | $12.04 | 284087 |
| 2023-10-13 | 12.27 | $12.04 | 178950 |
| 2023-10-12 | 12.30 | $12.16 | 118950 |
| 2023-10-11 | 12.33 | $12.28 | 88975 |
| 2023-10-10 | 12.36 | $12.36 | 118938 |
| 2023-10-09 | 12.38 | $12.24 | 135375 |
| 2023-10-06 | 12.42 | $12.12 | 93375 |
| 2023-10-05 | 12.46 | $12.04 | 121579 |
| 2023-10-04 | 12.51 | $12.04 | 176135 |
| 2023-10-03 | 12.56 | $12.00 | 112805 |
| 2023-10-02 | 12.62 | $12.32 | 171400 |
| 2023-09-29 | 12.68 | $12.44 | 190550 |
| 2023-09-28 | 12.73 | $12.40 | 305476 |
| 2023-09-27 | 12.77 | $12.28 | 328104 |
| 2023-09-26 | 12.83 | $12.16 | 191230 |
| 2023-09-25 | 12.88 | $12.28 | 207583 |
| 2023-09-22 | 12.92 | $12.24 | 205875 |
| 2023-09-21 | 12.96 | $12.32 | 162398 |
| 2023-09-20 | 13.01 | $12.52 | 67008 |
| 2023-09-19 | 13.04 | $12.56 | 150625 |
| 2023-09-18 | 13.07 | $12.60 | 184500 |
| 2023-09-15 | 13.10 | $12.60 | 250425 |
| 2023-09-14 | 13.13 | $12.88 | 269030 |
| 2023-09-13 | 13.15 | $12.76 | 182456 |
| 2023-09-12 | 13.19 | $12.82 | 195000 |
| 2023-09-11 | 13.23 | $12.92 | 122600 |
| 2023-09-08 | 13.27 | $12.92 | 172225 |
| 2023-09-07 | 13.30 | $13.08 | 140200 |
| 2023-09-06 | 13.33 | $13.08 | 93819 |
| 2023-09-05 | 13.37 | $13.20 | 105703 |
| 2023-09-01 | 13.40 | $13.44 | 255375 |
| 2023-08-31 | 13.41 | $13.44 | 41825 |
| 2023-08-30 | 13.43 | $13.36 | 34362 |
| 2023-08-29 | 13.45 | $13.36 | 102906 |
| 2023-08-28 | 13.49 | $13.16 | 78100 |
| 2023-08-25 | 13.54 | $13.16 | 85675 |
| 2023-08-24 | 13.59 | $13.08 | 112354 |
| 2023-08-23 | 13.63 | $13.32 | 102650 |
| 2023-08-22 | 13.66 | $13.08 | 83536 |
| 2023-08-21 | 13.69 | $13.20 | 61575 |
| 2023-08-18 | 13.72 | $13.16 | 75000 |
| 2023-08-17 | 13.76 | $13.16 | 116453 |
| 2023-08-16 | 13.78 | $13.36 | 76550 |
| 2023-08-15 | 13.81 | $13.48 | 56506 |
| 2023-08-14 | 13.83 | $13.68 | 55025 |
| 2023-08-11 | 13.83 | $13.64 | 41375 |
| 2023-08-10 | 13.83 | $13.60 | 60575 |
| 2023-08-09 | 13.84 | $13.72 | 68225 |
| 2023-08-08 | 13.84 | $13.72 | 58362 |
| 2023-08-07 | 13.84 | $13.88 | 57800 |
| 2023-08-04 | 13.82 | $13.72 | 69975 |
| 2023-08-03 | 13.81 | $13.68 | 55660 |
| 2023-08-02 | 13.80 | $13.84 | 82450 |
| 2023-08-01 | 13.80 | $14.16 | 123675 |
| 2023-07-31 | 13.79 | $14.20 | 61259 |
| 2023-07-28 | 13.77 | $14.08 | 59625 |
| 2023-07-27 | 13.75 | $13.88 | 109650 |
| 2023-07-26 | 13.74 | $13.92 | 48157 |
| 2023-07-25 | 13.73 | $13.80 | 31000 |
| 2023-07-24 | 13.70 | $13.76 | 41300 |
| 2023-07-21 | 13.68 | $13.84 | 101276 |
| 2023-07-20 | 13.66 | $13.68 | 133607 |
| 2023-07-19 | 13.65 | $13.92 | 80725 |
| 2023-07-18 | 13.63 | $13.88 | 81232 |
| 2023-07-17 | 13.62 | $13.72 | 81500 |
| 2023-07-14 | 13.62 | $13.64 | 94884 |
| 2023-07-13 | 13.61 | $13.80 | 72404 |
| 2023-07-12 | 13.58 | $13.68 | 138850 |
| 2023-07-11 | 13.56 | $13.72 | 105625 |
| 2023-07-10 | 13.54 | $13.56 | 99651 |
| 2023-07-07 | 13.53 | $13.44 | 59729 |
| 2023-07-06 | 13.51 | $13.44 | 73300 |
| 2023-07-05 | 13.50 | $13.84 | 138100 |
| 2023-07-03 | 13.47 | $13.92 | 105125 |
| 2023-06-30 | 13.43 | $13.92 | 139726 |
| 2023-06-29 | 13.38 | $13.72 | 85606 |
| 2023-06-28 | 13.34 | $13.64 | 121725 |
| 2023-06-27 | 13.29 | $13.60 | 207033 |
| 2023-06-26 | 13.24 | $13.32 | 153200 |
| 2023-06-23 | 13.21 | $13.36 | 259000 |
| 2023-06-22 | 13.17 | $13.40 | 196375 |
| 2023-06-21 | 13.13 | $13.48 | 193626 |
| 2023-06-20 | 13.09 | $13.56 | 262775 |
| 2023-06-16 | 13.07 | $13.60 | 146276 |
| 2023-06-15 | 13.05 | $13.68 | 241561 |
| 2023-06-14 | 13.02 | $13.44 | 285512 |
| 2023-06-13 | 13.01 | $13.36 | 177175 |
| 2023-06-12 | 13.00 | $13.28 | 175680 |
| 2023-06-09 | 12.99 | $13.28 | 199758 |
| 2023-06-08 | 12.99 | $13.28 | 103684 |
| 2023-06-07 | 12.98 | $13.16 | 162500 |
| 2023-06-06 | 12.99 | $13.20 | 107478 |
| 2023-06-05 | 12.99 | $13.24 | 160301 |
| 2023-06-02 | 13.00 | $13.12 | 211300 |
| 2023-06-01 | 13.00 | $12.96 | 217858 |
| 2023-05-31 | 13.01 | $12.76 | 195500 |
| 2023-05-30 | 13.04 | $12.64 | 251782 |
| 2023-05-26 | 13.08 | $12.76 | 230125 |
| 2023-05-25 | 13.13 | $12.56 | 234832 |
| 2023-05-24 | 13.18 | $12.56 | 201725 |
| 2023-05-23 | 13.22 | $12.64 | 254375 |
| 2023-05-22 | 13.26 | $12.76 | 198511 |
| 2023-05-19 | 13.31 | $13.12 | 188880 |
| 2023-05-18 | 13.34 | $13.20 | 103182 |
| 2023-05-17 | 13.35 | $13.16 | 175633 |
| 2023-05-16 | 13.38 | $13.12 | 146478 |
| 2023-05-15 | 13.41 | $13.16 | 98700 |
| 2023-05-12 | 13.43 | $13.12 | 127025 |
| 2023-05-11 | 13.46 | $13.24 | 145275 |
| 2023-05-10 | 13.48 | $13.20 | 176826 |
| 2023-05-09 | 13.50 | $13.24 | 148825 |
| 2023-05-08 | 13.53 | $13.32 | 141709 |
| 2023-05-05 | 13.54 | $13.28 | 45510 |
| 2023-05-04 | 13.55 | $13.16 | 153784 |
| 2023-05-03 | 13.57 | $13.20 | 72978 |
| 2023-05-02 | 13.60 | $13.32 | 160610 |
| 2023-05-01 | 13.62 | $13.48 | 118750 |
| 2023-04-28 | 13.62 | $13.76 | 163828 |
| 2023-04-27 | 13.60 | $13.60 | 139075 |
| 2023-04-26 | 13.58 | $13.36 | 250384 |
| 2023-04-25 | 13.56 | $13.48 | 207031 |
| 2023-04-24 | 13.54 | $13.64 | 65756 |
| 2023-04-21 | 13.50 | $13.68 | 210575 |
| 2023-04-20 | 13.46 | $13.56 | 77378 |
| 2023-04-19 | 13.43 | $13.68 | 25429 |
| 2023-04-18 | 13.41 | $13.72 | 108550 |
| 2023-04-17 | 13.36 | $13.64 | 193633 |
| 2023-04-14 | 13.33 | $13.60 | 143800 |
| 2023-04-13 | 13.30 | $13.72 | 84276 |
| 2023-04-12 | 13.26 | $13.64 | 92354 |
| 2023-04-11 | 13.23 | $13.68 | 116673 |
| 2023-04-10 | 13.19 | $13.56 | 170088 |
| 2023-04-06 | 13.18 | $13.60 | 159554 |
| 2023-04-05 | 13.19 | $13.52 | 174575 |
| 2023-04-04 | 13.23 | $13.80 | 114830 |
| 2023-04-03 | 13.26 | $13.76 | 131854 |
| 2023-03-31 | 13.31 | $13.44 | 129800 |
| 2023-03-30 | 13.41 | $13.32 | 139700 |
| 2023-03-29 | 13.49 | $13.20 | 194400 |
| 2023-03-28 | 13.58 | $12.98 | 99630 |
| 2023-03-27 | 13.67 | $12.96 | 96950 |
| 2023-03-24 | 13.77 | $12.84 | 160402 |
| 2023-03-23 | 13.87 | $13.00 | 146200 |
| 2023-03-22 | 13.97 | $13.00 | 105312 |
| 2023-03-21 | 14.07 | $13.16 | 105975 |
| 2023-03-20 | 14.16 | $12.76 | 85711 |
| 2023-03-17 | 14.30 | $12.96 | 59875 |
| 2023-03-16 | 14.42 | $13.08 | 107400 |
| 2023-03-15 | 14.55 | $12.96 | 76000 |
| 2023-03-14 | 14.69 | $13.04 | 117784 |
| 2023-03-13 | 14.84 | $12.84 | 149104 |
| 2023-03-10 | 14.98 | $13.28 | 145332 |
| 2023-03-09 | 15.12 | $13.88 | 87700 |
| 2023-03-08 | 15.23 | $14.40 | 63780 |
| 2023-03-07 | 15.33 | $14.40 | 134600 |
| 2023-03-06 | 15.41 | $14.76 | 204950 |
| 2023-03-03 | 15.48 | $15.28 | 75231 |
| 2023-03-02 | 15.55 | $14.96 | 44678 |
| 2023-03-01 | 15.60 | $14.96 | 94475 |
| 2023-02-28 | 15.65 | $14.84 | 43325 |
| 2023-02-27 | 15.69 | $15.00 | 57308 |
| 2023-02-24 | 15.74 | $14.84 | 55355 |
| 2023-02-23 | 15.78 | $15.08 | 44475 |
| 2023-02-22 | 15.80 | $14.96 | 28683 |
| 2023-02-21 | 15.83 | $15.00 | 42425 |
| 2023-02-17 | 15.84 | $15.48 | 39525 |
| 2023-02-16 | 15.82 | $15.32 | 100475 |
| 2023-02-15 | 15.79 | $15.64 | 146438 |
| 2023-02-14 | 15.75 | $15.92 | 75975 |
| 2023-02-13 | 15.72 | $15.92 | 113529 |
| 2023-02-10 | 15.68 | $15.64 | 106000 |
| 2023-02-09 | 15.65 | $16.04 | 87726 |
| 2023-02-08 | 15.59 | $16.20 | 62208 |
| 2023-02-07 | 15.51 | $16.32 | 84711 |
| 2023-02-06 | 15.41 | $16.12 | 104883 |
| 2023-02-03 | 15.31 | $16.12 | 94731 |
| 2023-02-02 | 15.19 | $16.56 | 84075 |
| 2023-02-01 | 15.05 | $16.12 | 113275 |
| 2023-01-31 | 14.92 | $15.84 | 47701 |
| 2023-01-30 | 14.81 | $15.68 | 86475 |
| 2023-01-27 | 14.71 | $15.92 | 72525 |
| 2023-01-26 | 14.59 | $15.72 | 48925 |
| 2023-01-25 | 14.49 | $15.48 | 41950 |
| 2023-01-24 | 14.42 | $15.52 | 52750 |
| 2023-01-23 | 14.33 | $15.32 | 65375 |
| 2023-01-20 | 14.26 | $15.08 | 74656 |
| 2023-01-19 | 14.20 | $14.64 | 52364 |
| 2023-01-18 | 14.16 | $14.92 | 107759 |
| 2023-01-17 | 14.12 | $15.24 | 75412 |
| 2023-01-13 | 14.06 | $15.12 | 56635 |
| 2023-01-12 | 14.03 | $15.12 | 71475 |
| 2023-01-11 | 14.00 | $14.76 | 80000 |
| 2023-01-10 | 13.98 | $14.56 | 73050 |
| 2023-01-09 | 13.98 | $14.36 | 59036 |
| 2023-01-06 | 14.01 | $14.08 | 68732 |
| 2023-01-05 | 14.03 | $13.72 | 54906 |
| 2023-01-04 | 14.06 | $13.80 | 32758 |
| 2023-01-03 | 14.08 | $13.56 | 145330 |
| 2022-12-30 | 14.14 | $13.60 | 156700 |
| 2022-12-29 | 14.18 | $13.76 | 125304 |
| 2022-12-28 | 14.22 | $13.44 | 216950 |
| 2022-12-27 | 14.25 | $13.68 | 200961 |
| 2022-12-23 | 14.26 | $14.08 | 74925 |
| 2022-12-22 | 14.27 | $13.80 | 104825 |
| 2022-12-21 | 14.28 | $13.96 | 108200 |
| 2022-12-20 | 14.29 | $13.76 | 88579 |
| 2022-12-19 | 14.30 | $13.84 | 79775 |
| 2022-12-16 | 14.32 | $14.08 | 61825 |
| 2022-12-15 | 14.32 | $14.20 | 84850 |
| 2022-12-14 | 14.34 | $14.48 | 34861 |
| 2022-12-13 | 14.35 | $14.48 | 58461 |
| 2022-12-12 | 14.35 | $14.40 | 79656 |
| 2022-12-09 | 14.38 | $14.60 | 52954 |
| 2022-12-08 | 14.42 | $14.88 | 126675 |
| 2022-12-07 | 14.40 | $14.48 | 178475 |
| 2022-12-06 | 14.41 | $14.24 | 91975 |
| 2022-12-05 | 14.43 | $14.32 | 118500 |
| 2022-12-02 | 14.44 | $14.64 | 70910 |
| 2022-12-01 | 14.41 | $14.52 | 174875 |
| 2022-11-30 | 14.40 | $14.48 | 125425 |
| 2022-11-29 | 14.39 | $14.04 | 93550 |
| 2022-11-28 | 14.39 | $14.00 | 114875 |
| 2022-11-25 | 14.39 | $14.12 | 74433 |
| 2022-11-23 | 14.37 | $14.16 | 114885 |
| 2022-11-22 | 14.35 | $14.12 | 67610 |
| 2022-11-21 | 14.34 | $14.00 | 86102 |
| 2022-11-18 | 14.31 | $14.16 | 39254 |
| 2022-11-17 | 14.27 | $14.16 | 116406 |
| 2022-11-16 | 14.22 | $14.56 | 60500 |
| 2022-11-15 | 14.14 | $14.64 | 77850 |
| 2022-11-14 | 14.07 | $14.56 | 91184 |
| 2022-11-11 | 13.98 | $14.92 | 88358 |
| 2022-11-10 | 13.87 | $15.36 | 83575 |
| 2022-11-09 | 13.76 | $14.44 | 90114 |
| 2022-11-08 | 13.68 | $14.68 | 91450 |
| 2022-11-07 | 13.59 | $14.76 | 111854 |
| 2022-11-04 | 13.51 | $14.44 | 59284 |
| 2022-11-03 | 13.44 | $14.04 | 96575 |
| 2022-11-02 | 13.42 | $14.28 | 83625 |
| 2022-11-01 | 13.38 | $14.36 | 145400 |
| 2022-10-31 | 13.35 | $14.04 | 42887 |
| 2022-10-28 | 13.29 | $13.96 | 94361 |
| 2022-10-27 | 13.23 | $13.72 | 87134 |
| 2022-10-26 | 13.19 | $13.88 | 77932 |
| 2022-10-25 | 13.16 | $13.84 | 52400 |
| 2022-10-24 | 13.11 | $13.48 | 67207 |
| 2022-10-21 | 13.09 | $13.32 | 84600 |
| 2022-10-20 | 13.08 | $13.20 | 242028 |
| 2022-10-19 | 13.10 | $12.92 | 98252 |
| 2022-10-18 | 13.16 | $13.12 | 61150 |
| 2022-10-17 | 13.23 | $12.88 | 102203 |
| 2022-10-14 | 13.32 | $12.72 | 110100 |
| 2022-10-13 | 13.42 | $13.04 | 177428 |
| 2022-10-12 | 13.53 | $12.84 | 112054 |
| 2022-10-11 | 13.65 | $13.04 | 141275 |
| 2022-10-10 | 13.76 | $13.04 | 199468 |
| 2022-10-07 | 13.89 | $13.16 | 81850 |
| 2022-10-06 | 14.02 | $13.56 | 63100 |
| 2022-10-05 | 14.13 | $13.52 | 86450 |
| 2022-10-04 | 14.23 | $13.64 | 105925 |
| 2022-10-03 | 14.30 | $12.92 | 238975 |
| 2022-09-30 | 14.42 | $12.80 | 181237 |
| 2022-09-29 | 14.56 | $12.92 | 160100 |
| 2022-09-28 | 14.68 | $13.32 | 190875 |
| 2022-09-27 | 14.79 | $12.84 | 180875 |
| 2022-09-26 | 14.93 | $13.00 | 238025 |
| 2022-09-23 | 15.08 | $13.12 | 177200 |
| 2022-09-22 | 15.24 | $13.68 | 138500 |
| 2022-09-21 | 15.35 | $14.08 | 161025 |
| 2022-09-20 | 15.45 | $14.44 | 93925 |
| 2022-09-19 | 15.53 | $14.72 | 65413 |
| 2022-09-16 | 15.61 | $14.76 | 93311 |
| 2022-09-15 | 15.69 | $15.12 | 72334 |
| 2022-09-14 | 15.75 | $15.24 | 48800 |
| 2022-09-13 | 15.82 | $15.24 | 64425 |
| 2022-09-12 | 15.90 | $15.80 | 65512 |
| 2022-09-09 | 15.95 | $15.76 | 38150 |
| 2022-09-08 | 16.00 | $15.64 | 46137 |
| 2022-09-07 | 16.06 | $15.52 | 66700 |
| 2022-09-06 | 16.10 | $15.16 | 56500 |
| 2022-09-02 | 16.16 | $15.24 | 97859 |
| 2022-09-01 | 16.22 | $15.52 | 117075 |
| 2022-08-31 | 16.25 | $15.48 | 57925 |
| 2022-08-30 | 16.28 | $15.40 | 101750 |
| 2022-08-29 | 16.30 | $15.76 | 54100 |
| 2022-08-26 | 16.31 | $16.00 | 38959 |
| 2022-08-25 | 16.29 | $16.16 | 57375 |
| 2022-08-24 | 16.25 | $16.00 | 38311 |
| 2022-08-23 | 16.21 | $16.00 | 55282 |
| 2022-08-22 | 16.14 | $16.00 | 72175 |
| 2022-08-19 | 16.09 | $16.32 | 57077 |
| 2022-08-18 | 16.03 | $16.40 | 64109 |
| 2022-08-17 | 15.97 | $16.44 | 98625 |
| 2022-08-16 | 15.89 | $16.64 | 56025 |
| 2022-08-15 | 15.79 | $16.80 | 59600 |
| 2022-08-12 | 15.65 | $16.84 | 66064 |
| 2022-08-11 | 15.53 | $16.64 | 131286 |
| 2022-08-10 | 15.40 | $16.84 | 146502 |
| 2022-08-09 | 15.26 | $16.32 | 108100 |
| 2022-08-08 | 15.15 | $16.44 | 116425 |
| 2022-08-05 | 15.03 | $16.40 | 100327 |
| 2022-08-04 | 14.94 | $16.12 | 131650 |
| 2022-08-03 | 14.88 | $16.16 | 151960 |
| 2022-08-02 | 14.80 | $15.80 | 106461 |
| 2022-08-01 | 14.73 | $15.80 | 217630 |
| 2022-07-29 | 14.66 | $15.72 | 111979 |
| 2022-07-28 | 14.61 | $15.40 | 90911 |
| 2022-07-27 | 14.57 | $15.04 | 92952 |
| 2022-07-26 | 14.55 | $14.64 | 69261 |
| 2022-07-25 | 14.55 | $15.04 | 49627 |
| 2022-07-22 | 14.53 | $15.20 | 126725 |
| 2022-07-21 | 14.49 | $15.12 | 116950 |
| 2022-07-20 | 14.45 | $14.92 | 273457 |
| 2022-07-19 | 14.43 | $14.48 | 130901 |
| 2022-07-18 | 14.41 | $14.16 | 121550 |
| 2022-07-15 | 14.40 | $14.28 | 750008 |
| 2022-07-14 | 14.43 | $14.04 | 160511 |
| 2022-07-13 | 14.45 | $14.12 | 138650 |
| 2022-07-12 | 14.49 | $14.08 | 172275 |
| 2022-07-11 | 14.59 | $14.12 | 249631 |
| 2022-07-08 | 14.70 | $14.64 | 66800 |
| 2022-07-07 | 14.80 | $14.76 | 71453 |
| 2022-07-06 | 14.90 | $14.56 | 60150 |
| 2022-07-05 | 15.00 | $14.52 | 77909 |
| 2022-07-01 | 15.11 | $14.36 | 284930 |
| 2022-06-30 | 15.22 | $14.72 | 212675 |
| 2022-06-29 | 15.31 | $14.68 | 101307 |
| 2022-06-28 | 15.40 | $14.52 | 150700 |
| 2022-06-27 | 15.48 | $14.60 | 76525 |
| 2022-06-24 | 15.54 | $14.64 | 193275 |
| 2022-06-23 | 15.59 | $14.48 | 74400 |
| 2022-06-22 | 15.63 | $14.36 | 71300 |
| 2022-06-21 | 15.68 | $14.40 | 52776 |
| 2022-06-17 | 15.72 | $14.20 | 78800 |
| 2022-06-16 | 15.78 | $13.92 | 112775 |
| 2022-06-15 | 15.85 | $14.80 | 132585 |
| 2022-06-14 | 15.89 | $14.44 | 235855 |
| 2022-06-13 | 15.94 | $14.96 | 197412 |
| 2022-06-10 | 15.95 | $16.08 | 164025 |
| 2022-06-09 | 15.90 | $16.32 | 66225 |
| 2022-06-08 | 15.88 | $16.72 | 62454 |
| 2022-06-07 | 15.86 | $16.72 | 66235 |
| 2022-06-06 | 15.84 | $16.64 | 63100 |
| 2022-06-03 | 15.88 | $16.56 | 79772 |
| 2022-06-02 | 15.94 | $16.68 | 59225 |
| 2022-06-01 | 16.01 | $16.48 | 138675 |
| 2022-05-31 | 16.07 | $16.40 | 109500 |
| 2022-05-27 | 16.14 | $16.28 | 87075 |
| 2022-05-26 | 16.22 | $15.80 | 221828 |
| 2022-05-25 | 16.32 | $15.52 | 110050 |
| 2022-05-24 | 16.45 | $15.36 | 101928 |
| 2022-05-23 | 16.58 | $15.28 | 94150 |
| 2022-05-20 | 16.72 | $15.28 | 99007 |
| 2022-05-19 | 16.87 | $15.32 | 189500 |
| 2022-05-18 | 17.03 | $15.36 | 58025 |
| 2022-05-17 | 17.21 | $15.68 | 123677 |
| 2022-05-16 | 17.37 | $15.32 | 150025 |
| 2022-05-13 | 17.54 | $15.24 | 111531 |
| 2022-05-12 | 17.71 | $15.04 | 269096 |
| 2022-05-11 | 17.90 | $15.84 | 146405 |
| 2022-05-10 | 18.05 | $16.32 | 97087 |
| 2022-05-09 | 18.18 | $16.44 | 223951 |
| 2022-05-06 | 18.31 | $17.44 | 133432 |
| 2022-05-05 | 18.41 | $17.72 | 164013 |
| 2022-05-04 | 18.51 | $18.04 | 136927 |
| 2022-05-03 | 18.60 | $17.76 | 69810 |
| 2022-05-02 | 18.73 | $17.76 | 115275 |
| 2022-04-29 | 18.86 | $17.80 | 59752 |
| 2022-04-28 | 18.97 | $17.96 | 60825 |
| 2022-04-27 | 19.08 | $17.96 | 58225 |
| 2022-04-26 | 19.19 | $18.00 | 52925 |
| 2022-04-25 | 19.27 | $18.12 | 49951 |
| 2022-04-22 | 19.35 | $18.32 | 46625 |
| 2022-04-21 | 19.43 | $18.56 | 51612 |
| 2022-04-20 | 19.49 | $18.80 | 41887 |
| 2022-04-19 | 19.55 | $18.92 | 40510 |
| 2022-04-18 | 19.59 | $18.76 | 37703 |
| 2022-04-14 | 19.64 | $18.72 | 34176 |
| 2022-04-13 | 19.66 | $18.84 | 41554 |
| 2022-04-12 | 19.67 | $18.84 | 39378 |
| 2022-04-11 | 19.64 | $18.80 | 96027 |
| 2022-04-08 | 19.61 | $19.04 | 45950 |
| 2022-04-07 | 19.58 | $19.56 | 89700 |
| 2022-04-06 | 19.56 | $19.56 | 80702 |
| 2022-04-05 | 19.54 | $19.84 | 66050 |
| 2022-04-04 | 19.50 | $20.40 | 50336 |
| 2022-04-01 | 19.43 | $20.36 | 68009 |
| 2022-03-31 | 19.39 | $20.12 | 127725 |
| 2022-03-30 | 19.37 | $20.04 | 41301 |
| 2022-03-29 | 19.38 | $20.12 | 63032 |
| 2022-03-28 | 19.38 | $19.68 | 47779 |
| 2022-03-25 | 19.39 | $19.80 | 49251 |
| 2022-03-24 | 19.39 | $19.80 | 50200 |
| 2022-03-23 | 19.37 | $19.72 | 38859 |
| 2022-03-22 | 19.34 | $20.08 | 37330 |
| 2022-03-21 | 19.30 | $19.64 | 45325 |
| 2022-03-18 | 19.31 | $19.76 | 103450 |
| 2022-03-17 | 19.32 | $19.20 | 109725 |
| 2022-03-16 | 19.38 | $19.00 | 51707 |
| 2022-03-15 | 19.44 | $18.28 | 82950 |
| 2022-03-14 | 19.53 | $18.24 | 106825 |
| 2022-03-11 | 19.65 | $18.48 | 88980 |
| 2022-03-10 | 19.78 | $19.12 | 71075 |
| 2022-03-09 | 19.91 | $19.12 | 76400 |
| 2022-03-08 | 20.02 | $19.04 | 106283 |
| 2022-03-07 | 20.12 | $19.08 | 59835 |
| 2022-03-04 | 20.21 | $19.44 | 50932 |
| 2022-03-03 | 20.30 | $19.84 | 70275 |
| 2022-03-02 | 20.38 | $20.16 | 56077 |
| 2022-03-01 | 20.45 | $20.04 | 110252 |
| 2022-02-28 | 20.51 | $19.96 | 66303 |
| 2022-02-25 | 20.54 | $19.80 | 85125 |
| 2022-02-24 | 20.57 | $19.48 | 194892 |
| 2022-02-23 | 20.60 | $19.00 | 130556 |
| 2022-02-22 | 20.69 | $19.32 | 75726 |
| 2022-02-18 | 20.73 | $19.88 | 50427 |
| 2022-02-17 | 20.76 | $19.96 | 77661 |
| 2022-02-16 | 20.82 | $20.40 | 85575 |
| 2022-02-15 | 20.88 | $20.16 | 124125 |
| 2022-02-14 | 20.97 | $20.00 | 129427 |
| 2022-02-11 | 21.08 | $20.80 | 87925 |
| 2022-02-10 | 21.16 | $21.08 | 173550 |
| 2022-02-09 | 21.24 | $21.60 | 68375 |
| 2022-02-08 | 21.31 | $21.28 | 59132 |
| 2022-02-07 | 21.40 | $21.08 | 34532 |
| 2022-02-04 | 21.49 | $20.96 | 61710 |
| 2022-02-03 | 21.59 | $21.16 | 81400 |
| 2022-02-02 | 21.66 | $21.52 | 52675 |
| 2022-02-01 | 21.74 | $21.48 | 93250 |
| 2022-01-31 | 21.83 | $21.24 | 93175 |
| 2022-01-28 | 21.93 | $20.52 | 50036 |
| 2022-01-27 | 22.06 | $20.44 | 69350 |
| 2022-01-26 | 22.20 | $20.20 | 146625 |
| 2022-01-25 | 22.34 | $20.68 | 213575 |
| 2022-01-24 | 22.47 | $20.20 | 175150 |
| 2022-01-21 | 22.63 | $20.40 | 166488 |
| 2022-01-20 | 22.76 | $21.24 | 186375 |
| 2022-01-19 | 22.83 | $21.60 | 127950 |
| 2022-01-18 | 22.86 | $22.00 | 89626 |
| 2022-01-14 | 22.88 | $22.20 | 65825 |
| 2022-01-13 | 22.90 | $22.40 | 47386 |
| 2022-01-12 | 22.91 | $22.64 | 76033 |
| 2022-01-11 | 22.91 | $22.96 | 49050 |
| 2022-01-10 | 22.90 | $23.00 | 48180 |
| 2022-01-07 | 22.90 | $22.96 | 65559 |
| 2022-01-06 | 22.90 | $22.92 | 74450 |
| 2022-01-05 | 22.91 | $22.60 | 82179 |
| 2022-01-04 | 22.92 | $23.08 | 97700 |
| 2022-01-03 | 22.89 | $23.24 | 78881 |
| 2021-12-31 | 22.86 | $23.32 | 53100 |
| 2021-12-30 | 22.83 | $23.14 | 45431 |
| 2021-12-29 | 22.81 | $23.12 | 47277 |
| 2021-12-28 | 22.81 | $23.12 | 81853 |
| 2021-12-27 | 22.82 | $23.16 | 83388 |
| 2021-12-23 | 22.82 | $23.44 | 74625 |
| 2021-12-22 | 22.83 | $23.00 | 72003 |
| 2021-12-21 | 22.85 | $22.64 | 90862 |
| 2021-12-20 | 22.92 | $22.24 | 77550 |
| 2021-12-17 | 23.01 | $22.48 | 59153 |
| 2021-12-16 | 23.10 | $22.52 | 82134 |
| 2021-12-15 | 23.19 | $22.68 | 89482 |
| 2021-12-14 | 23.29 | $22.56 | 61575 |
| 2021-12-13 | 23.42 | $22.76 | 75403 |
| 2021-12-10 | 23.54 | $22.92 | 75309 |
| 2021-12-09 | 23.64 | $22.96 | 48875 |
| 2021-12-08 | 23.74 | $23.16 | 74453 |
| 2021-12-07 | 23.85 | $22.92 | 132808 |
| 2021-12-06 | 23.98 | $22.48 | 57650 |
| 2021-12-03 | 24.13 | $22.56 | 107327 |
| 2021-12-02 | 24.28 | $22.80 | 151609 |
| 2021-12-01 | 24.41 | $22.76 | 155082 |
| 2021-11-30 | 24.54 | $23.04 | 156009 |
| 2021-11-29 | 24.66 | $23.24 | 115375 |
| 2021-11-26 | 24.75 | $23.24 | 109176 |
| 2021-11-24 | 24.84 | $23.60 | 155055 |
| 2021-11-23 | 24.90 | $23.52 | 227625 |
| 2021-11-22 | 24.98 | $23.88 | 157300 |
| 2021-11-19 | 25.03 | $24.12 | 123175 |
| 2021-11-18 | 25.08 | $24.24 | 236350 |
| 2021-11-17 | 25.11 | $24.40 | 378875 |
| 2021-11-16 | 25.15 | $24.72 | 139975 |
| 2021-11-15 | 25.15 | $25.08 | 46000 |
| 2021-11-12 | 25.14 | $25.08 | 40610 |
| 2021-11-11 | 25.12 | $25.04 | 31775 |
| 2021-11-10 | 25.11 | $24.84 | 47675 |
| 2021-11-09 | 25.09 | $25.36 | 55650 |
| 2021-11-08 | 25.05 | $25.56 | 69977 |
| 2021-11-05 | 24.98 | $25.56 | 67930 |
| 2021-11-04 | 24.93 | $25.44 | 152700 |
| 2021-11-03 | 24.88 | $25.44 | 35275 |
| 2021-11-02 | 24.83 | $25.40 | 66937 |
| 2021-11-01 | 24.76 | $25.36 | 110475 |
| 2021-10-29 | 24.68 | $25.16 | 38300 |
| 2021-10-28 | 24.61 | $25.00 | 45305 |
| 2021-10-27 | 24.56 | $24.88 | 55585 |
| 2021-10-26 | 24.49 | $25.00 | 46300 |
| 2021-10-25 | 24.44 | $25.00 | 35456 |
| 2021-10-22 | 24.41 | $25.04 | 47900 |
| 2021-10-21 | 24.40 | $24.92 | 53325 |
| 2021-10-20 | 24.38 | $25.04 | 40900 |
| 2021-10-19 | 24.36 | $24.88 | 46957 |
| 2021-10-18 | 24.34 | $24.80 | 80228 |
| 2021-10-15 | 24.31 | $24.72 | 52431 |
| 2021-10-14 | 24.30 | $24.72 | 108426 |
| 2021-10-13 | 24.30 | $24.60 | 51476 |
| 2021-10-12 | 24.30 | $24.44 | 62775 |
| 2021-10-11 | 24.30 | $24.24 | 145827 |
| 2021-10-08 | 24.33 | $24.44 | 63525 |
| 2021-10-07 | 24.35 | $24.56 | 83717 |
| 2021-10-06 | 24.37 | $24.32 | 151432 |
| 2021-10-05 | 24.40 | $24.16 | 72150 |
| 2021-10-04 | 24.44 | $23.64 | 104250 |
| 2021-10-01 | 24.50 | $23.88 | 64735 |
| 2021-09-30 | 24.56 | $23.84 | 63160 |
| 2021-09-29 | 24.61 | $23.60 | 95207 |
| 2021-09-28 | 24.66 | $24.00 | 56700 |
| 2021-09-27 | 24.69 | $24.44 | 35200 |
| 2021-09-24 | 24.69 | $24.68 | 70932 |
| 2021-09-23 | 24.68 | $24.60 | 91175 |
| 2021-09-22 | 24.66 | $24.64 | 58503 |
| 2021-09-21 | 24.65 | $24.44 | 42787 |
| 2021-09-20 | 24.63 | $24.16 | 99175 |
| 2021-09-17 | 24.63 | $24.68 | 43211 |
| 2021-09-16 | 24.59 | $24.68 | 49100 |
| 2021-09-15 | 24.56 | $24.60 | 45337 |
| 2021-09-14 | 24.54 | $24.40 | 75353 |
| 2021-09-13 | 24.51 | $24.88 | 58400 |
| 2021-09-10 | 24.48 | $24.72 | 63628 |
| 2021-09-09 | 24.46 | $24.96 | 76855 |
| 2021-09-08 | 24.43 | $25.08 | 56400 |
| 2021-09-07 | 24.39 | $24.92 | 59325 |
| 2021-09-03 | 24.38 | $24.84 | 60629 |
| 2021-09-02 | 24.38 | $25.00 | 49875 |
| 2021-09-01 | 24.36 | $24.84 | 92425 |
| 2021-08-31 | 24.34 | $24.68 | 48525 |
| 2021-08-30 | 24.31 | $24.52 | 54685 |
| 2021-08-27 | 24.28 | $24.48 | 51725 |
| 2021-08-26 | 24.25 | $24.40 | 58309 |
| 2021-08-25 | 24.24 | $24.28 | 62110 |
| 2021-08-24 | 24.23 | $24.36 | 66500 |
| 2021-08-23 | 24.20 | $24.08 | 77800 |
| 2021-08-20 | 24.19 | $24.12 | 51825 |
| 2021-08-19 | 24.18 | $23.96 | 69500 |
| 2021-08-18 | 24.17 | $24.08 | 68229 |
| 2021-08-17 | 24.15 | $24.12 | 124382 |
| 2021-08-16 | 24.11 | $23.92 | 119487 |
| 2021-08-13 | 24.06 | $24.20 | 25825 |
| 2021-08-12 | 24.02 | $24.28 | 48250 |
| 2021-08-11 | 23.98 | $24.48 | 44250 |
| 2021-08-10 | 23.95 | $24.32 | 110475 |
| 2021-08-09 | 23.94 | $24.72 | 79753 |
| 2021-08-06 | 23.92 | $24.72 | 111075 |
| 2021-08-05 | 23.90 | $24.60 | 111350 |
| 2021-08-04 | 23.90 | $24.40 | 59750 |
| 2021-08-03 | 23.93 | $24.08 | 60978 |
| 2021-08-02 | 23.97 | $24.04 | 94503 |
| 2021-07-30 | 24.00 | $23.88 | 71836 |
| 2021-07-29 | 24.05 | $24.20 | 54136 |
| 2021-07-28 | 24.07 | $23.96 | 42750 |
| 2021-07-27 | 24.11 | $23.76 | 58183 |
| 2021-07-26 | 24.15 | $23.96 | 54275 |
| 2021-07-23 | 24.18 | $23.92 | 46025 |
| 2021-07-22 | 24.22 | $23.76 | 53525 |
| 2021-07-21 | 24.25 | $23.68 | 52211 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
17.04
2026-07-17
Close Price
$16.60
Vol: 584503
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.89
Average
15.58
Maximum
25.12
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.04 | $16.60 | 584503 |
| 2026-07-16 | 17.08 | $16.36 | 127033 |
| 2026-07-15 | 17.16 | $16.65 | 90700 |
| 2026-07-14 | 17.21 | $16.75 | 108000 |
| 2026-07-13 | 17.26 | $16.82 | 121500 |
| 2026-07-10 | 17.31 | $17.51 | 57900 |
| 2026-07-09 | 17.29 | $17.25 | 71622 |
| 2026-07-08 | 17.29 | $17.02 | 47316 |
| 2026-07-07 | 17.32 | $17.16 | 37552 |
| 2026-07-06 | 17.34 | $17.29 | 59636 |
| 2026-07-02 | 17.34 | $17.38 | 48046 |
| 2026-07-01 | 17.34 | $17.55 | 35400 |
| 2026-06-30 | 17.31 | $17.59 | 83600 |
| 2026-06-29 | 17.29 | $17.57 | 84800 |
| 2026-06-26 | 17.26 | $17.28 | 48700 |
| 2026-06-25 | 17.25 | $17.31 | 42949 |
| 2026-06-24 | 17.25 | $17.37 | 40300 |
| 2026-06-23 | 17.23 | $17.31 | 41518 |
| 2026-06-22 | 17.23 | $17.44 | 45522 |
| 2026-06-18 | 17.20 | $17.57 | 63975 |
| 2026-06-17 | 17.16 | $17.22 | 49100 |
| 2026-06-16 | 17.16 | $17.35 | 48800 |
| 2026-06-15 | 17.14 | $17.24 | 82000 |
| 2026-06-12 | 17.13 | $17.20 | 51800 |
| 2026-06-11 | 17.12 | $16.99 | 62849 |
| 2026-06-10 | 17.13 | $16.93 | 33100 |
| 2026-06-09 | 17.16 | $17.01 | 36500 |
| 2026-06-08 | 17.17 | $17.09 | 43600 |
| 2026-06-05 | 17.18 | $17.13 | 71912 |
| 2026-06-04 | 17.19 | $17.38 | 57600 |
| 2026-06-03 | 17.16 | $17.30 | 145000 |
| 2026-06-02 | 17.15 | $17.54 | 49600 |
| 2026-06-01 | 17.11 | $17.42 | 126726 |
| 2026-05-29 | 17.08 | $17.51 | 66700 |
| 2026-05-28 | 17.03 | $17.47 | 163716 |
| 2026-05-27 | 16.99 | $17.42 | 99131 |
| 2026-05-26 | 16.94 | $17.30 | 77500 |
| 2026-05-22 | 16.90 | $17.20 | 41600 |
| 2026-05-21 | 16.87 | $17.05 | 143200 |
| 2026-05-20 | 16.85 | $16.88 | 64800 |
| 2026-05-19 | 16.85 | $16.58 | 62900 |
| 2026-05-18 | 16.88 | $16.87 | 76826 |
| 2026-05-15 | 16.88 | $17.07 | 70000 |
| 2026-05-14 | 16.86 | $17.43 | 102621 |
| 2026-05-13 | 16.80 | $17.33 | 106748 |
| 2026-05-12 | 16.74 | $17.16 | 76142 |
| 2026-05-11 | 16.70 | $17.47 | 136000 |
| 2026-05-08 | 16.61 | $17.45 | 81637 |
| 2026-05-07 | 16.53 | $17.15 | 104200 |
| 2026-05-06 | 16.46 | $17.28 | 85106 |
| 2026-05-05 | 16.37 | $16.97 | 58600 |
| 2026-05-04 | 16.31 | $16.82 | 107991 |
| 2026-05-01 | 16.26 | $16.71 | 98541 |
| 2026-04-30 | 16.21 | $16.59 | 65325 |
| 2026-04-29 | 16.17 | $16.55 | 66628 |
| 2026-04-28 | 16.13 | $16.48 | 82700 |
| 2026-04-27 | 16.09 | $16.56 | 84200 |
| 2026-04-24 | 16.05 | $16.48 | 41337 |
| 2026-04-23 | 16.00 | $16.35 | 54700 |
| 2026-04-22 | 15.96 | $16.46 | 61243 |
| 2026-04-21 | 15.91 | $16.33 | 81700 |
| 2026-04-20 | 15.87 | $16.38 | 117600 |
| 2026-04-17 | 15.81 | $16.23 | 56800 |
| 2026-04-16 | 15.77 | $16.24 | 99200 |
| 2026-04-15 | 15.72 | $16.15 | 106200 |
| 2026-04-14 | 15.67 | $16.25 | 70506 |
| 2026-04-13 | 15.61 | $16.27 | 89000 |
| 2026-04-10 | 15.54 | $16.44 | 80879 |
| 2026-04-09 | 15.45 | $16.42 | 148939 |
| 2026-04-08 | 15.35 | $16.12 | 155200 |
| 2026-04-07 | 15.27 | $15.60 | 125633 |
| 2026-04-06 | 15.23 | $15.42 | 99819 |
| 2026-04-02 | 15.21 | $15.29 | 84135 |
| 2026-04-01 | 15.20 | $15.26 | 106700 |
| 2026-03-31 | 15.20 | $14.88 | 88522 |
| 2026-03-30 | 15.23 | $14.53 | 152126 |
| 2026-03-27 | 15.30 | $14.60 | 120929 |
| 2026-03-26 | 15.38 | $14.90 | 121523 |
| 2026-03-25 | 15.43 | $15.27 | 105800 |
| 2026-03-24 | 15.45 | $14.99 | 78826 |
| 2026-03-23 | 15.49 | $14.96 | 85540 |
| 2026-03-20 | 15.55 | $14.84 | 60125 |
| 2026-03-19 | 15.62 | $15.33 | 44810 |
| 2026-03-18 | 15.66 | $15.35 | 54700 |
| 2026-03-17 | 15.69 | $15.39 | 48610 |
| 2026-03-16 | 15.72 | $15.24 | 64647 |
| 2026-03-13 | 15.77 | $15.22 | 51800 |
| 2026-03-12 | 15.83 | $15.20 | 143503 |
| 2026-03-11 | 15.89 | $15.37 | 88900 |
| 2026-03-10 | 15.95 | $15.21 | 166700 |
| 2026-03-09 | 16.03 | $14.95 | 339300 |
| 2026-03-06 | 16.14 | $15.35 | 128415 |
| 2026-03-05 | 16.22 | $15.85 | 122955 |
| 2026-03-04 | 16.26 | $16.17 | 70145 |
| 2026-03-03 | 16.27 | $16.28 | 91508 |
| 2026-03-02 | 16.27 | $16.31 | 64900 |
| 2026-02-27 | 16.27 | $16.31 | 39600 |
| 2026-02-26 | 16.26 | $16.43 | 54800 |
| 2026-02-25 | 16.24 | $16.40 | 103718 |
| 2026-02-24 | 16.23 | $16.35 | 49925 |
| 2026-02-23 | 16.22 | $16.30 | 69300 |
| 2026-02-20 | 16.21 | $16.37 | 43824 |
| 2026-02-19 | 16.19 | $16.34 | 53139 |
| 2026-02-18 | 16.17 | $16.49 | 90400 |
| 2026-02-17 | 16.14 | $16.42 | 84100 |
| 2026-02-13 | 16.11 | $16.53 | 65000 |
| 2026-02-12 | 16.07 | $16.45 | 83300 |
| 2026-02-11 | 16.03 | $16.68 | 142500 |
| 2026-02-10 | 15.96 | $16.53 | 322138 |
| 2026-02-09 | 15.90 | $16.33 | 167537 |
| 2026-02-06 | 15.85 | $16.04 | 56310 |
| 2026-02-05 | 15.83 | $15.69 | 114000 |
| 2026-02-04 | 15.85 | $15.94 | 103449 |
| 2026-02-03 | 15.84 | $16.08 | 133226 |
| 2026-02-02 | 15.81 | $16.08 | 82100 |
| 2026-01-30 | 15.78 | $15.99 | 76800 |
| 2026-01-29 | 15.76 | $16.10 | 103400 |
| 2026-01-28 | 15.73 | $16.18 | 144500 |
| 2026-01-27 | 15.68 | $16.02 | 73900 |
| 2026-01-26 | 15.64 | $15.95 | 117645 |
| 2026-01-23 | 15.61 | $15.95 | 84216 |
| 2026-01-22 | 15.58 | $15.88 | 134214 |
| 2026-01-21 | 15.54 | $15.79 | 158200 |
| 2026-01-20 | 15.52 | $15.56 | 131218 |
| 2026-01-16 | 15.51 | $15.65 | 456842 |
| 2026-01-15 | 15.50 | $15.62 | 139629 |
| 2026-01-14 | 15.49 | $15.68 | 151125 |
| 2026-01-13 | 15.46 | $15.65 | 165120 |
| 2026-01-12 | 15.45 | $15.68 | 176100 |
| 2026-01-09 | 15.42 | $15.80 | 92800 |
| 2026-01-08 | 15.38 | $15.70 | 81500 |
| 2026-01-07 | 15.35 | $15.69 | 118300 |
| 2026-01-06 | 15.31 | $15.61 | 113100 |
| 2026-01-05 | 15.28 | $15.38 | 162200 |
| 2026-01-02 | 15.27 | $15.28 | 108622 |
| 2025-12-31 | 15.27 | $15.15 | 128100 |
| 2025-12-30 | 15.28 | $15.35 | 121600 |
| 2025-12-29 | 15.27 | $15.41 | 113009 |
| 2025-12-26 | 15.26 | $15.45 | 46600 |
| 2025-12-24 | 15.24 | $15.49 | 68300 |
| 2025-12-23 | 15.21 | $15.39 | 53205 |
| 2025-12-22 | 15.19 | $15.41 | 134938 |
| 2025-12-19 | 15.17 | $15.24 | 69900 |
| 2025-12-18 | 15.16 | $14.93 | 129600 |
| 2025-12-17 | 15.19 | $14.76 | 114405 |
| 2025-12-16 | 15.23 | $14.90 | 108620 |
| 2025-12-15 | 15.27 | $14.97 | 89808 |
| 2025-12-12 | 15.30 | $15.12 | 115800 |
| 2025-12-11 | 15.32 | $15.25 | 78414 |
| 2025-12-10 | 15.32 | $15.46 | 64800 |
| 2025-12-09 | 15.31 | $15.46 | 54539 |
| 2025-12-08 | 15.29 | $15.50 | 49348 |
| 2025-12-05 | 15.27 | $15.45 | 78629 |
| 2025-12-04 | 15.25 | $15.44 | 69400 |
| 2025-12-03 | 15.23 | $15.29 | 61347 |
| 2025-12-02 | 15.23 | $15.26 | 93421 |
| 2025-12-01 | 15.22 | $15.39 | 66936 |
| 2025-11-28 | 15.20 | $15.45 | 59600 |
| 2025-11-26 | 15.18 | $15.28 | 97300 |
| 2025-11-25 | 15.17 | $15.13 | 69846 |
| 2025-11-24 | 15.17 | $15.00 | 89000 |
| 2025-11-21 | 15.19 | $14.74 | 121534 |
| 2025-11-20 | 15.24 | $14.61 | 77000 |
| 2025-11-19 | 15.30 | $14.86 | 53900 |
| 2025-11-18 | 15.35 | $14.83 | 94500 |
| 2025-11-17 | 15.40 | $14.82 | 117800 |
| 2025-11-14 | 15.46 | $15.04 | 76400 |
| 2025-11-13 | 15.51 | $15.18 | 98322 |
| 2025-11-12 | 15.54 | $15.62 | 54100 |
| 2025-11-11 | 15.54 | $15.65 | 99000 |
| 2025-11-10 | 15.52 | $15.77 | 107228 |
| 2025-11-07 | 15.50 | $15.66 | 71639 |
| 2025-11-06 | 15.48 | $15.55 | 88403 |
| 2025-11-05 | 15.47 | $15.68 | 90439 |
| 2025-11-04 | 15.45 | $15.61 | 110000 |
| 2025-11-03 | 15.43 | $15.71 | 84711 |
| 2025-10-31 | 15.41 | $15.68 | 43900 |
| 2025-10-30 | 15.38 | $15.58 | 127900 |
| 2025-10-29 | 15.35 | $15.62 | 110500 |
| 2025-10-28 | 15.33 | $15.55 | 96000 |
| 2025-10-27 | 15.30 | $15.45 | 122400 |
| 2025-10-24 | 15.29 | $15.30 | 117510 |
| 2025-10-23 | 15.29 | $15.15 | 131234 |
| 2025-10-22 | 15.30 | $15.05 | 172000 |
| 2025-10-21 | 15.33 | $15.24 | 106400 |
| 2025-10-20 | 15.34 | $15.41 | 92644 |
| 2025-10-17 | 15.33 | $15.36 | 65126 |
| 2025-10-16 | 15.33 | $15.46 | 82843 |
| 2025-10-15 | 15.31 | $15.63 | 91909 |
| 2025-10-14 | 15.28 | $15.51 | 79300 |
| 2025-10-13 | 15.25 | $15.65 | 87800 |
| 2025-10-10 | 15.21 | $15.43 | 156211 |
| 2025-10-09 | 15.19 | $15.63 | 148300 |
| 2025-10-08 | 15.14 | $15.53 | 152500 |
| 2025-10-07 | 15.10 | $15.33 | 74219 |
| 2025-10-06 | 15.08 | $15.29 | 84500 |
| 2025-10-03 | 15.06 | $15.28 | 128874 |
| 2025-10-02 | 15.03 | $15.20 | 128400 |
| 2025-10-01 | 15.01 | $15.10 | 97600 |
| 2025-09-30 | 15.01 | $15.00 | 109704 |
| 2025-09-29 | 15.01 | $14.97 | 106500 |
| 2025-09-26 | 15.01 | $14.90 | 134100 |
| 2025-09-25 | 15.02 | $14.90 | 142647 |
| 2025-09-24 | 15.03 | $15.14 | 134402 |
| 2025-09-23 | 15.02 | $15.30 | 129500 |
| 2025-09-22 | 14.99 | $15.38 | 79317 |
| 2025-09-19 | 14.95 | $15.29 | 72401 |
| 2025-09-18 | 14.92 | $15.25 | 88300 |
| 2025-09-17 | 14.88 | $15.11 | 112700 |
| 2025-09-16 | 14.86 | $15.09 | 97500 |
| 2025-09-15 | 14.83 | $15.08 | 81100 |
| 2025-09-12 | 14.81 | $15.09 | 35700 |
| 2025-09-11 | 14.78 | $15.26 | 67700 |
| 2025-09-10 | 14.73 | $15.09 | 76917 |
| 2025-09-09 | 14.69 | $15.12 | 91500 |
| 2025-09-08 | 14.64 | $14.95 | 84702 |
| 2025-09-05 | 14.61 | $14.85 | 100335 |
| 2025-09-04 | 14.59 | $14.84 | 91848 |
| 2025-09-03 | 14.56 | $14.68 | 67700 |
| 2025-09-02 | 14.55 | $14.73 | 82100 |
| 2025-08-29 | 14.53 | $14.80 | 75518 |
| 2025-08-28 | 14.50 | $14.70 | 81000 |
| 2025-08-27 | 14.48 | $14.72 | 76639 |
| 2025-08-26 | 14.45 | $14.62 | 156600 |
| 2025-08-25 | 14.44 | $14.65 | 71316 |
| 2025-08-22 | 14.41 | $14.58 | 66200 |
| 2025-08-21 | 14.40 | $14.40 | 55200 |
| 2025-08-20 | 14.40 | $14.43 | 79800 |
| 2025-08-19 | 14.39 | $14.47 | 87842 |
| 2025-08-18 | 14.39 | $14.52 | 34100 |
| 2025-08-15 | 14.37 | $14.50 | 58600 |
| 2025-08-14 | 14.36 | $14.49 | 65400 |
| 2025-08-13 | 14.34 | $14.55 | 121511 |
| 2025-08-12 | 14.32 | $14.49 | 85212 |
| 2025-08-11 | 14.30 | $14.43 | 100131 |
| 2025-08-08 | 14.29 | $14.52 | 111000 |
| 2025-08-07 | 14.27 | $14.49 | 87619 |
| 2025-08-06 | 14.24 | $14.37 | 67500 |
| 2025-08-05 | 14.23 | $14.33 | 79600 |
| 2025-08-04 | 14.22 | $14.37 | 74118 |
| 2025-08-01 | 14.20 | $14.20 | 123434 |
| 2025-07-31 | 14.21 | $14.34 | 103232 |
| 2025-07-30 | 14.19 | $14.33 | 89500 |
| 2025-07-29 | 14.18 | $14.30 | 110600 |
| 2025-07-28 | 14.16 | $14.34 | 66100 |
| 2025-07-25 | 14.14 | $14.30 | 54300 |
| 2025-07-24 | 14.13 | $14.26 | 72616 |
| 2025-07-23 | 14.11 | $14.23 | 102200 |
| 2025-07-22 | 14.10 | $14.35 | 118900 |
| 2025-07-21 | 14.08 | $14.33 | 153800 |
| 2025-07-18 | 14.05 | $14.50 | 308807 |
| 2025-07-17 | 14.00 | $14.12 | 99000 |
| 2025-07-16 | 13.99 | $14.03 | 139241 |
| 2025-07-15 | 13.99 | $13.97 | 103200 |
| 2025-07-14 | 13.99 | $14.02 | 173031 |
| 2025-07-11 | 13.98 | $14.18 | 49000 |
| 2025-07-10 | 13.96 | $14.33 | 54127 |
| 2025-07-09 | 13.92 | $14.27 | 82343 |
| 2025-07-08 | 13.89 | $14.14 | 72012 |
| 2025-07-07 | 13.86 | $14.10 | 68848 |
| 2025-07-03 | 13.84 | $14.20 | 37217 |
| 2025-07-02 | 13.80 | $14.14 | 88232 |
| 2025-07-01 | 13.76 | $14.14 | 193603 |
| 2025-06-30 | 13.72 | $14.20 | 67823 |
| 2025-06-27 | 13.67 | $14.05 | 81533 |
| 2025-06-26 | 13.63 | $13.99 | 116741 |
| 2025-06-25 | 13.60 | $13.93 | 40225 |
| 2025-06-24 | 13.56 | $13.80 | 43943 |
| 2025-06-23 | 13.53 | $13.62 | 58800 |
| 2025-06-20 | 13.53 | $13.55 | 39800 |
| 2025-06-18 | 13.52 | $13.51 | 59408 |
| 2025-06-17 | 13.52 | $13.58 | 133834 |
| 2025-06-16 | 13.52 | $13.61 | 50500 |
| 2025-06-13 | 13.51 | $13.56 | 36339 |
| 2025-06-12 | 13.50 | $13.65 | 53300 |
| 2025-06-11 | 13.49 | $13.73 | 78000 |
| 2025-06-10 | 13.46 | $13.74 | 65506 |
| 2025-06-09 | 13.43 | $13.76 | 60400 |
| 2025-06-06 | 13.40 | $13.71 | 75404 |
| 2025-06-05 | 13.37 | $13.54 | 82300 |
| 2025-06-04 | 13.35 | $13.57 | 72200 |
| 2025-06-03 | 13.33 | $13.53 | 98500 |
| 2025-06-02 | 13.30 | $13.50 | 56942 |
| 2025-05-30 | 13.28 | $13.46 | 58064 |
| 2025-05-29 | 13.27 | $13.43 | 87200 |
| 2025-05-28 | 13.25 | $13.34 | 77227 |
| 2025-05-27 | 13.24 | $13.42 | 44024 |
| 2025-05-23 | 13.22 | $13.27 | 70500 |
| 2025-05-22 | 13.21 | $13.26 | 48143 |
| 2025-05-21 | 13.21 | $13.31 | 43300 |
| 2025-05-20 | 13.20 | $13.46 | 63028 |
| 2025-05-19 | 13.17 | $13.43 | 77700 |
| 2025-05-16 | 13.14 | $13.53 | 101435 |
| 2025-05-15 | 13.10 | $13.42 | 61600 |
| 2025-05-14 | 13.07 | $13.49 | 55600 |
| 2025-05-13 | 13.02 | $13.43 | 137816 |
| 2025-05-12 | 12.98 | $13.36 | 65400 |
| 2025-05-09 | 12.94 | $13.29 | 39300 |
| 2025-05-08 | 12.91 | $13.25 | 87645 |
| 2025-05-07 | 12.87 | $13.18 | 93603 |
| 2025-05-06 | 12.84 | $13.03 | 71600 |
| 2025-05-05 | 12.82 | $13.04 | 89145 |
| 2025-05-02 | 12.79 | $13.09 | 139849 |
| 2025-05-01 | 12.76 | $12.99 | 74421 |
| 2025-04-30 | 12.74 | $12.97 | 91726 |
| 2025-04-29 | 12.71 | $13.04 | 94600 |
| 2025-04-28 | 12.68 | $13.11 | 69736 |
| 2025-04-25 | 12.63 | $13.00 | 55300 |
| 2025-04-24 | 12.59 | $12.86 | 56000 |
| 2025-04-23 | 12.57 | $12.65 | 50200 |
| 2025-04-22 | 12.56 | $12.48 | 38300 |
| 2025-04-21 | 12.57 | $12.26 | 66020 |
| 2025-04-17 | 12.60 | $12.47 | 66114 |
| 2025-04-16 | 12.61 | $12.38 | 68200 |
| 2025-04-15 | 12.64 | $12.49 | 58535 |
| 2025-04-14 | 12.65 | $12.39 | 72200 |
| 2025-04-11 | 12.68 | $12.15 | 73046 |
| 2025-04-10 | 12.74 | $12.17 | 101600 |
| 2025-04-09 | 12.79 | $12.76 | 251209 |
| 2025-04-08 | 12.80 | $11.93 | 233100 |
| 2025-04-07 | 12.89 | $11.76 | 198000 |
| 2025-04-04 | 13.01 | $11.88 | 185632 |
| 2025-04-03 | 13.13 | $12.57 | 170100 |
| 2025-04-02 | 13.19 | $13.05 | 80613 |
| 2025-04-01 | 13.20 | $12.95 | 106300 |
| 2025-03-31 | 13.23 | $12.93 | 106900 |
| 2025-03-28 | 13.26 | $12.97 | 87112 |
| 2025-03-27 | 13.29 | $13.11 | 105617 |
| 2025-03-26 | 13.31 | $13.12 | 105706 |
| 2025-03-25 | 13.33 | $13.34 | 97700 |
| 2025-03-24 | 13.32 | $13.36 | 93700 |
| 2025-03-21 | 13.32 | $13.22 | 52412 |
| 2025-03-20 | 13.33 | $13.19 | 56500 |
| 2025-03-19 | 13.35 | $13.19 | 78800 |
| 2025-03-18 | 13.36 | $13.01 | 40600 |
| 2025-03-17 | 13.40 | $13.07 | 141247 |
| 2025-03-14 | 13.44 | $12.96 | 85000 |
| 2025-03-13 | 13.49 | $12.74 | 87844 |
| 2025-03-12 | 13.56 | $13.00 | 145300 |
| 2025-03-11 | 13.62 | $12.99 | 115547 |
| 2025-03-10 | 13.69 | $12.98 | 102244 |
| 2025-03-07 | 13.76 | $13.24 | 159846 |
| 2025-03-06 | 13.82 | $13.33 | 110100 |
| 2025-03-05 | 13.87 | $13.57 | 106628 |
| 2025-03-04 | 13.90 | $13.57 | 130111 |
| 2025-03-03 | 13.94 | $13.57 | 125645 |
| 2025-02-28 | 13.98 | $13.66 | 60706 |
| 2025-02-27 | 14.01 | $13.50 | 96700 |
| 2025-02-26 | 14.06 | $13.75 | 120624 |
| 2025-02-25 | 14.10 | $13.65 | 90525 |
| 2025-02-24 | 14.14 | $13.77 | 50000 |
| 2025-02-21 | 14.18 | $13.93 | 100600 |
| 2025-02-20 | 14.21 | $14.10 | 148700 |
| 2025-02-19 | 14.22 | $14.19 | 175111 |
| 2025-02-18 | 14.22 | $14.19 | 153420 |
| 2025-02-14 | 14.23 | $14.15 | 157120 |
| 2025-02-13 | 14.24 | $14.03 | 256824 |
| 2025-02-12 | 14.26 | $13.91 | 373100 |
| 2025-02-11 | 14.30 | $14.01 | 218000 |
| 2025-02-10 | 14.33 | $14.19 | 325742 |
| 2025-02-07 | 14.34 | $14.20 | 474850 |
| 2025-02-06 | 14.35 | $14.48 | 88180 |
| 2025-02-05 | 14.34 | $14.48 | 87735 |
| 2025-02-04 | 14.33 | $14.56 | 97303 |
| 2025-02-03 | 14.30 | $14.40 | 63404 |
| 2025-01-31 | 14.29 | $14.52 | 93200 |
| 2025-01-30 | 14.27 | $14.60 | 98482 |
| 2025-01-29 | 14.23 | $14.52 | 78081 |
| 2025-01-28 | 14.20 | $14.40 | 114334 |
| 2025-01-27 | 14.18 | $14.40 | 73800 |
| 2025-01-24 | 14.16 | $14.48 | 56550 |
| 2025-01-23 | 14.12 | $14.44 | 65650 |
| 2025-01-22 | 14.09 | $14.32 | 53825 |
| 2025-01-21 | 14.07 | $14.24 | 78531 |
| 2025-01-17 | 14.05 | $14.36 | 353706 |
| 2025-01-16 | 14.02 | $14.12 | 213481 |
| 2025-01-15 | 14.00 | $13.96 | 174452 |
| 2025-01-14 | 14.01 | $13.72 | 144133 |
| 2025-01-13 | 14.04 | $13.60 | 214850 |
| 2025-01-10 | 14.09 | $13.80 | 163503 |
| 2025-01-08 | 14.12 | $13.88 | 171007 |
| 2025-01-07 | 14.14 | $13.96 | 52131 |
| 2025-01-06 | 14.16 | $14.20 | 121509 |
| 2025-01-03 | 14.15 | $14.20 | 70225 |
| 2025-01-02 | 14.15 | $13.84 | 46075 |
| 2024-12-31 | 14.18 | $13.88 | 69383 |
| 2024-12-30 | 14.21 | $14.00 | 99200 |
| 2024-12-27 | 14.24 | $14.00 | 78981 |
| 2024-12-26 | 14.26 | $14.12 | 78850 |
| 2024-12-24 | 14.28 | $14.04 | 66275 |
| 2024-12-23 | 14.30 | $13.92 | 58101 |
| 2024-12-20 | 14.34 | $14.08 | 51535 |
| 2024-12-19 | 14.37 | $13.84 | 84950 |
| 2024-12-18 | 14.43 | $13.88 | 131384 |
| 2024-12-17 | 14.48 | $14.24 | 211259 |
| 2024-12-16 | 14.51 | $14.44 | 137083 |
| 2024-12-13 | 14.52 | $14.44 | 147050 |
| 2024-12-12 | 14.52 | $14.36 | 178300 |
| 2024-12-11 | 14.54 | $14.72 | 160426 |
| 2024-12-10 | 14.52 | $14.56 | 289959 |
| 2024-12-09 | 14.52 | $14.76 | 166900 |
| 2024-12-06 | 14.49 | $14.84 | 139035 |
| 2024-12-05 | 14.45 | $14.72 | 132200 |
| 2024-12-04 | 14.43 | $14.80 | 176330 |
| 2024-12-03 | 14.39 | $14.72 | 115803 |
| 2024-12-02 | 14.35 | $14.76 | 145350 |
| 2024-11-29 | 14.31 | $14.88 | 78100 |
| 2024-11-27 | 14.25 | $14.64 | 123604 |
| 2024-11-26 | 14.21 | $14.72 | 158536 |
| 2024-11-25 | 14.15 | $14.64 | 194334 |
| 2024-11-22 | 14.10 | $14.64 | 146619 |
| 2024-11-21 | 14.05 | $14.56 | 273200 |
| 2024-11-20 | 13.99 | $14.32 | 75300 |
| 2024-11-19 | 13.96 | $14.32 | 155828 |
| 2024-11-18 | 13.92 | $13.92 | 132461 |
| 2024-11-15 | 13.92 | $13.72 | 90800 |
| 2024-11-14 | 13.94 | $13.88 | 101534 |
| 2024-11-13 | 13.95 | $14.04 | 246933 |
| 2024-11-12 | 13.94 | $14.08 | 138831 |
| 2024-11-11 | 13.92 | $14.24 | 227561 |
| 2024-11-08 | 13.89 | $14.08 | 246875 |
| 2024-11-07 | 13.87 | $14.12 | 204432 |
| 2024-11-06 | 13.84 | $13.92 | 129325 |
| 2024-11-05 | 13.84 | $13.84 | 311757 |
| 2024-11-04 | 13.84 | $13.64 | 101489 |
| 2024-11-01 | 13.86 | $13.52 | 245910 |
| 2024-10-31 | 13.89 | $13.52 | 173525 |
| 2024-10-30 | 13.93 | $13.80 | 172575 |
| 2024-10-29 | 13.95 | $13.72 | 90109 |
| 2024-10-28 | 13.97 | $13.64 | 123058 |
| 2024-10-25 | 14.00 | $13.74 | 158783 |
| 2024-10-24 | 14.03 | $13.88 | 73100 |
| 2024-10-23 | 14.05 | $13.84 | 119200 |
| 2024-10-22 | 14.07 | $14.08 | 195135 |
| 2024-10-21 | 14.07 | $14.12 | 103700 |
| 2024-10-18 | 14.06 | $14.20 | 206825 |
| 2024-10-17 | 14.05 | $14.24 | 171425 |
| 2024-10-16 | 14.03 | $14.24 | 115000 |
| 2024-10-15 | 14.00 | $14.12 | 102286 |
| 2024-10-14 | 13.99 | $14.16 | 84275 |
| 2024-10-11 | 13.98 | $14.20 | 85078 |
| 2024-10-10 | 13.95 | $14.12 | 129200 |
| 2024-10-09 | 13.93 | $14.32 | 256950 |
| 2024-10-08 | 13.89 | $14.08 | 89832 |
| 2024-10-07 | 13.87 | $13.96 | 131475 |
| 2024-10-04 | 13.86 | $13.96 | 41900 |
| 2024-10-03 | 13.85 | $13.94 | 63875 |
| 2024-10-02 | 13.85 | $14.04 | 116575 |
| 2024-10-01 | 13.82 | $14.00 | 81212 |
| 2024-09-30 | 13.81 | $14.00 | 100136 |
| 2024-09-27 | 13.79 | $13.92 | 97400 |
| 2024-09-26 | 13.77 | $13.92 | 146225 |
| 2024-09-25 | 13.76 | $13.92 | 136671 |
| 2024-09-24 | 13.74 | $13.86 | 100075 |
| 2024-09-23 | 13.73 | $13.96 | 63837 |
| 2024-09-20 | 13.70 | $13.80 | 66350 |
| 2024-09-19 | 13.69 | $13.92 | 116056 |
| 2024-09-18 | 13.67 | $13.76 | 70925 |
| 2024-09-17 | 13.66 | $13.70 | 55704 |
| 2024-09-16 | 13.65 | $13.72 | 53250 |
| 2024-09-13 | 13.65 | $13.76 | 35105 |
| 2024-09-12 | 13.63 | $13.76 | 55579 |
| 2024-09-11 | 13.62 | $13.72 | 38225 |
| 2024-09-10 | 13.61 | $13.60 | 39428 |
| 2024-09-09 | 13.61 | $13.72 | 61004 |
| 2024-09-06 | 13.60 | $13.48 | 55350 |
| 2024-09-05 | 13.61 | $13.54 | 105950 |
| 2024-09-04 | 13.62 | $13.52 | 152538 |
| 2024-09-03 | 13.63 | $13.76 | 48672 |
| 2024-08-30 | 13.62 | $13.92 | 73150 |
| 2024-08-29 | 13.59 | $13.84 | 82412 |
| 2024-08-28 | 13.56 | $13.60 | 111933 |
| 2024-08-27 | 13.55 | $13.70 | 51057 |
| 2024-08-26 | 13.54 | $13.72 | 70209 |
| 2024-08-23 | 13.52 | $13.64 | 80750 |
| 2024-08-22 | 13.51 | $13.60 | 61675 |
| 2024-08-21 | 13.50 | $13.66 | 67850 |
| 2024-08-20 | 13.48 | $13.56 | 72775 |
| 2024-08-19 | 13.47 | $13.56 | 54662 |
| 2024-08-16 | 13.46 | $13.48 | 37625 |
| 2024-08-15 | 13.46 | $13.44 | 76575 |
| 2024-08-14 | 13.46 | $13.48 | 46383 |
| 2024-08-13 | 13.46 | $13.48 | 92484 |
| 2024-08-12 | 13.46 | $13.40 | 83825 |
| 2024-08-09 | 13.47 | $13.60 | 79536 |
| 2024-08-08 | 13.45 | $13.60 | 61076 |
| 2024-08-07 | 13.44 | $13.36 | 75675 |
| 2024-08-06 | 13.45 | $13.36 | 89625 |
| 2024-08-05 | 13.46 | $13.32 | 166975 |
| 2024-08-02 | 13.47 | $13.52 | 84575 |
| 2024-08-01 | 13.46 | $13.44 | 79480 |
| 2024-07-31 | 13.47 | $13.76 | 79283 |
| 2024-07-30 | 13.44 | $13.64 | 148900 |
| 2024-07-29 | 13.41 | $13.52 | 129856 |
| 2024-07-26 | 13.40 | $13.24 | 107650 |
| 2024-07-25 | 13.42 | $13.24 | 87975 |
| 2024-07-24 | 13.44 | $13.24 | 208683 |
| 2024-07-23 | 13.46 | $13.56 | 180550 |
| 2024-07-22 | 13.45 | $13.88 | 110275 |
| 2024-07-19 | 13.40 | $13.72 | 872215 |
| 2024-07-18 | 13.37 | $13.72 | 196409 |
| 2024-07-17 | 13.33 | $13.76 | 237325 |
| 2024-07-16 | 13.29 | $13.88 | 165654 |
| 2024-07-15 | 13.23 | $13.68 | 254375 |
| 2024-07-12 | 13.18 | $13.48 | 124484 |
| 2024-07-11 | 13.15 | $13.40 | 92375 |
| 2024-07-10 | 13.12 | $13.44 | 57308 |
| 2024-07-09 | 13.09 | $13.28 | 213250 |
| 2024-07-08 | 13.07 | $13.32 | 143800 |
| 2024-07-05 | 13.04 | $13.28 | 126775 |
| 2024-07-03 | 13.02 | $13.40 | 194200 |
| 2024-07-02 | 12.98 | $13.20 | 213475 |
| 2024-07-01 | 12.95 | $13.12 | 190711 |
| 2024-06-28 | 12.93 | $13.08 | 204034 |
| 2024-06-27 | 12.92 | $13.12 | 278775 |
| 2024-06-26 | 12.90 | $13.00 | 248900 |
| 2024-06-25 | 12.89 | $12.96 | 283433 |
| 2024-06-24 | 12.88 | $12.80 | 271708 |
| 2024-06-21 | 12.89 | $12.72 | 155628 |
| 2024-06-20 | 12.90 | $12.76 | 244925 |
| 2024-06-18 | 12.92 | $12.88 | 127337 |
| 2024-06-17 | 12.92 | $13.00 | 288075 |
| 2024-06-14 | 12.92 | $12.96 | 250955 |
| 2024-06-13 | 12.91 | $12.96 | 153425 |
| 2024-06-12 | 12.91 | $13.04 | 160375 |
| 2024-06-11 | 12.89 | $12.96 | 124425 |
| 2024-06-10 | 12.89 | $13.00 | 169579 |
| 2024-06-07 | 12.87 | $12.92 | 204550 |
| 2024-06-06 | 12.87 | $12.92 | 139162 |
| 2024-06-05 | 12.86 | $13.04 | 108132 |
| 2024-06-04 | 12.84 | $12.84 | 56457 |
| 2024-06-03 | 12.85 | $12.84 | 119507 |
| 2024-05-31 | 12.85 | $12.92 | 122775 |
| 2024-05-30 | 12.84 | $12.88 | 148275 |
| 2024-05-29 | 12.83 | $12.76 | 129105 |
| 2024-05-28 | 12.84 | $12.84 | 198860 |
| 2024-05-24 | 12.84 | $12.84 | 94808 |
| 2024-05-23 | 12.84 | $12.64 | 134275 |
| 2024-05-22 | 12.86 | $12.96 | 210458 |
| 2024-05-21 | 12.85 | $12.96 | 70112 |
| 2024-05-20 | 12.84 | $12.88 | 166483 |
| 2024-05-17 | 12.84 | $12.96 | 50100 |
| 2024-05-16 | 12.82 | $13.00 | 121400 |
| 2024-05-15 | 12.81 | $13.00 | 72157 |
| 2024-05-14 | 12.79 | $12.80 | 140810 |
| 2024-05-13 | 12.78 | $12.72 | 79980 |
| 2024-05-10 | 12.79 | $12.80 | 70075 |
| 2024-05-09 | 12.79 | $13.08 | 109427 |
| 2024-05-08 | 12.76 | $12.96 | 68500 |
| 2024-05-07 | 12.74 | $13.04 | 98057 |
| 2024-05-06 | 12.71 | $13.04 | 124350 |
| 2024-05-03 | 12.67 | $12.92 | 140350 |
| 2024-05-02 | 12.64 | $12.68 | 104576 |
| 2024-05-01 | 12.64 | $12.64 | 228575 |
| 2024-04-30 | 12.64 | $12.64 | 123411 |
| 2024-04-29 | 12.64 | $12.80 | 121550 |
| 2024-04-26 | 12.62 | $12.72 | 143375 |
| 2024-04-25 | 12.61 | $12.48 | 99310 |
| 2024-04-24 | 12.63 | $12.56 | 105175 |
| 2024-04-23 | 12.63 | $12.56 | 124861 |
| 2024-04-22 | 12.64 | $12.36 | 80275 |
| 2024-04-19 | 12.67 | $12.16 | 162258 |
| 2024-04-18 | 12.73 | $12.20 | 157475 |
| 2024-04-17 | 12.78 | $12.28 | 59100 |
| 2024-04-16 | 12.83 | $12.20 | 160908 |
| 2024-04-15 | 12.90 | $12.14 | 161725 |
| 2024-04-12 | 12.98 | $12.48 | 106075 |
| 2024-04-11 | 13.03 | $12.80 | 127851 |
| 2024-04-10 | 13.06 | $12.80 | 89436 |
| 2024-04-09 | 13.09 | $13.08 | 179261 |
| 2024-04-08 | 13.09 | $13.08 | 196632 |
| 2024-04-05 | 13.09 | $13.00 | 119825 |
| 2024-04-04 | 13.10 | $13.00 | 291350 |
| 2024-04-03 | 13.11 | $13.00 | 212008 |
| 2024-04-02 | 13.12 | $13.00 | 212079 |
| 2024-04-01 | 13.13 | $13.20 | 280153 |
| 2024-03-28 | 13.12 | $13.36 | 226137 |
| 2024-03-27 | 13.10 | $13.32 | 272150 |
| 2024-03-26 | 13.08 | $13.24 | 158404 |
| 2024-03-25 | 13.06 | $13.20 | 140725 |
| 2024-03-22 | 13.04 | $13.20 | 168100 |
| 2024-03-21 | 13.03 | $13.20 | 139075 |
| 2024-03-20 | 13.01 | $13.08 | 171600 |
| 2024-03-19 | 13.00 | $12.96 | 165902 |
| 2024-03-18 | 13.01 | $13.00 | 131787 |
| 2024-03-15 | 13.01 | $12.84 | 81732 |
| 2024-03-14 | 13.02 | $12.72 | 165925 |
| 2024-03-13 | 13.06 | $13.04 | 134700 |
| 2024-03-12 | 13.06 | $13.08 | 146525 |
| 2024-03-11 | 13.06 | $13.04 | 133475 |
| 2024-03-08 | 13.06 | $13.12 | 117579 |
| 2024-03-07 | 13.05 | $13.24 | 120300 |
| 2024-03-06 | 13.03 | $13.08 | 141100 |
| 2024-03-05 | 13.03 | $13.00 | 123975 |
| 2024-03-04 | 13.03 | $12.96 | 176953 |
| 2024-03-01 | 13.04 | $12.96 | 170050 |
| 2024-02-29 | 13.04 | $12.96 | 154785 |
| 2024-02-28 | 13.05 | $12.88 | 110500 |
| 2024-02-27 | 13.07 | $12.88 | 105025 |
| 2024-02-26 | 13.09 | $13.00 | 70589 |
| 2024-02-23 | 13.10 | $13.04 | 46425 |
| 2024-02-22 | 13.11 | $12.96 | 68825 |
| 2024-02-21 | 13.12 | $12.92 | 102381 |
| 2024-02-20 | 13.15 | $12.96 | 50975 |
| 2024-02-16 | 13.16 | $13.04 | 57850 |
| 2024-02-15 | 13.18 | $13.20 | 48012 |
| 2024-02-14 | 13.18 | $13.16 | 42650 |
| 2024-02-13 | 13.18 | $13.00 | 63775 |
| 2024-02-12 | 13.20 | $13.24 | 61360 |
| 2024-02-09 | 13.19 | $13.24 | 57300 |
| 2024-02-08 | 13.19 | $13.36 | 63800 |
| 2024-02-07 | 13.17 | $13.32 | 38883 |
| 2024-02-06 | 13.15 | $13.24 | 60028 |
| 2024-02-05 | 13.14 | $13.12 | 63187 |
| 2024-02-02 | 13.14 | $13.16 | 50450 |
| 2024-02-01 | 13.14 | $13.20 | 44000 |
| 2024-01-31 | 13.14 | $13.12 | 78425 |
| 2024-01-30 | 13.14 | $13.24 | 92180 |
| 2024-01-29 | 13.13 | $13.16 | 174558 |
| 2024-01-26 | 13.12 | $13.08 | 147359 |
| 2024-01-25 | 13.13 | $13.00 | 114678 |
| 2024-01-24 | 13.14 | $12.92 | 154475 |
| 2024-01-23 | 13.17 | $12.96 | 73650 |
| 2024-01-22 | 13.19 | $12.96 | 79379 |
| 2024-01-19 | 13.21 | $12.80 | 133300 |
| 2024-01-18 | 13.25 | $12.88 | 97600 |
| 2024-01-17 | 13.29 | $13.00 | 71681 |
| 2024-01-16 | 13.32 | $12.96 | 223159 |
| 2024-01-12 | 13.36 | $13.48 | 45783 |
| 2024-01-11 | 13.35 | $13.32 | 156954 |
| 2024-01-10 | 13.35 | $13.52 | 111889 |
| 2024-01-09 | 13.34 | $13.56 | 53425 |
| 2024-01-08 | 13.31 | $13.56 | 58275 |
| 2024-01-05 | 13.29 | $13.40 | 37975 |
| 2024-01-04 | 13.27 | $13.44 | 49425 |
| 2024-01-03 | 13.26 | $13.36 | 110850 |
| 2024-01-02 | 13.25 | $13.44 | 89625 |
| 2023-12-29 | 13.23 | $13.48 | 74175 |
| 2023-12-28 | 13.20 | $13.60 | 77276 |
| 2023-12-27 | 13.16 | $13.64 | 108211 |
| 2023-12-26 | 13.11 | $13.48 | 114500 |
| 2023-12-22 | 13.07 | $13.60 | 102150 |
| 2023-12-21 | 13.01 | $13.44 | 121442 |
| 2023-12-20 | 12.96 | $13.24 | 221332 |
| 2023-12-19 | 12.94 | $13.40 | 197160 |
| 2023-12-18 | 12.89 | $13.32 | 284258 |
| 2023-12-15 | 12.84 | $13.32 | 151379 |
| 2023-12-14 | 12.79 | $13.32 | 161850 |
| 2023-12-13 | 12.74 | $13.12 | 191975 |
| 2023-12-12 | 12.69 | $12.84 | 190125 |
| 2023-12-11 | 12.68 | $12.92 | 185152 |
| 2023-12-08 | 12.65 | $12.96 | 358476 |
| 2023-12-07 | 12.62 | $13.20 | 131700 |
| 2023-12-06 | 12.56 | $12.96 | 337075 |
| 2023-12-05 | 12.52 | $12.80 | 282925 |
| 2023-12-04 | 12.49 | $12.68 | 151675 |
| 2023-12-01 | 12.47 | $12.72 | 226725 |
| 2023-11-30 | 12.44 | $12.56 | 209626 |
| 2023-11-29 | 12.43 | $12.58 | 81210 |
| 2023-11-28 | 12.41 | $12.48 | 87859 |
| 2023-11-27 | 12.41 | $12.48 | 97450 |
| 2023-11-24 | 12.40 | $12.52 | 40275 |
| 2023-11-22 | 12.39 | $12.60 | 77850 |
| 2023-11-21 | 12.37 | $12.56 | 92158 |
| 2023-11-20 | 12.34 | $12.60 | 67200 |
| 2023-11-17 | 12.32 | $12.60 | 58425 |
| 2023-11-16 | 12.29 | $12.60 | 49251 |
| 2023-11-15 | 12.26 | $12.56 | 103425 |
| 2023-11-14 | 12.22 | $12.72 | 90106 |
| 2023-11-13 | 12.17 | $12.24 | 78100 |
| 2023-11-10 | 12.16 | $12.32 | 80200 |
| 2023-11-09 | 12.15 | $12.20 | 71475 |
| 2023-11-08 | 12.14 | $12.32 | 101279 |
| 2023-11-07 | 12.12 | $12.60 | 93150 |
| 2023-11-06 | 12.07 | $12.52 | 159150 |
| 2023-11-03 | 12.03 | $12.76 | 81546 |
| 2023-11-02 | 11.95 | $12.52 | 155200 |
| 2023-11-01 | 11.89 | $11.88 | 143725 |
| 2023-10-31 | 11.89 | $11.68 | 151875 |
| 2023-10-30 | 11.91 | $11.44 | 57850 |
| 2023-10-27 | 11.96 | $11.44 | 101075 |
| 2023-10-26 | 12.02 | $11.48 | 124083 |
| 2023-10-25 | 12.07 | $11.64 | 203750 |
| 2023-10-24 | 12.12 | $11.88 | 192625 |
| 2023-10-23 | 12.14 | $11.76 | 94584 |
| 2023-10-20 | 12.18 | $11.76 | 84159 |
| 2023-10-19 | 12.23 | $11.84 | 159801 |
| 2023-10-18 | 12.27 | $12.04 | 84475 |
| 2023-10-17 | 12.29 | $12.16 | 189025 |
| 2023-10-16 | 12.31 | $12.04 | 284087 |
| 2023-10-13 | 12.34 | $12.04 | 178950 |
| 2023-10-12 | 12.37 | $12.16 | 118950 |
| 2023-10-11 | 12.39 | $12.28 | 88975 |
| 2023-10-10 | 12.40 | $12.36 | 118938 |
| 2023-10-09 | 12.40 | $12.24 | 135375 |
| 2023-10-06 | 12.42 | $12.12 | 93375 |
| 2023-10-05 | 12.45 | $12.04 | 121579 |
| 2023-10-04 | 12.50 | $12.04 | 176135 |
| 2023-10-03 | 12.54 | $12.00 | 112805 |
| 2023-10-02 | 12.60 | $12.32 | 171400 |
| 2023-09-29 | 12.63 | $12.44 | 190550 |
| 2023-09-28 | 12.65 | $12.40 | 305476 |
| 2023-09-27 | 12.68 | $12.28 | 328104 |
| 2023-09-26 | 12.72 | $12.16 | 191230 |
| 2023-09-25 | 12.78 | $12.28 | 207583 |
| 2023-09-22 | 12.83 | $12.24 | 205875 |
| 2023-09-21 | 12.89 | $12.32 | 162398 |
| 2023-09-20 | 12.95 | $12.52 | 67008 |
| 2023-09-19 | 13.00 | $12.56 | 150625 |
| 2023-09-18 | 13.04 | $12.60 | 184500 |
| 2023-09-15 | 13.09 | $12.60 | 250425 |
| 2023-09-14 | 13.14 | $12.88 | 269030 |
| 2023-09-13 | 13.17 | $12.76 | 182456 |
| 2023-09-12 | 13.21 | $12.82 | 195000 |
| 2023-09-11 | 13.26 | $12.92 | 122600 |
| 2023-09-08 | 13.29 | $12.92 | 172225 |
| 2023-09-07 | 13.33 | $13.08 | 140200 |
| 2023-09-06 | 13.36 | $13.08 | 93819 |
| 2023-09-05 | 13.38 | $13.20 | 105703 |
| 2023-09-01 | 13.40 | $13.44 | 255375 |
| 2023-08-31 | 13.40 | $13.44 | 41825 |
| 2023-08-30 | 13.40 | $13.36 | 34362 |
| 2023-08-29 | 13.40 | $13.36 | 102906 |
| 2023-08-28 | 13.40 | $13.16 | 78100 |
| 2023-08-25 | 13.43 | $13.16 | 85675 |
| 2023-08-24 | 13.46 | $13.08 | 112354 |
| 2023-08-23 | 13.50 | $13.32 | 102650 |
| 2023-08-22 | 13.52 | $13.08 | 83536 |
| 2023-08-21 | 13.56 | $13.20 | 61575 |
| 2023-08-18 | 13.60 | $13.16 | 75000 |
| 2023-08-17 | 13.65 | $13.16 | 116453 |
| 2023-08-16 | 13.70 | $13.36 | 76550 |
| 2023-08-15 | 13.73 | $13.48 | 56506 |
| 2023-08-14 | 13.76 | $13.68 | 55025 |
| 2023-08-11 | 13.77 | $13.64 | 41375 |
| 2023-08-10 | 13.78 | $13.60 | 60575 |
| 2023-08-09 | 13.80 | $13.72 | 68225 |
| 2023-08-08 | 13.81 | $13.72 | 58362 |
| 2023-08-07 | 13.82 | $13.88 | 57800 |
| 2023-08-04 | 13.81 | $13.72 | 69975 |
| 2023-08-03 | 13.82 | $13.68 | 55660 |
| 2023-08-02 | 13.84 | $13.84 | 82450 |
| 2023-08-01 | 13.84 | $14.16 | 123675 |
| 2023-07-31 | 13.80 | $14.20 | 61259 |
| 2023-07-28 | 13.76 | $14.08 | 59625 |
| 2023-07-27 | 13.73 | $13.88 | 109650 |
| 2023-07-26 | 13.71 | $13.92 | 48157 |
| 2023-07-25 | 13.69 | $13.80 | 31000 |
| 2023-07-24 | 13.68 | $13.76 | 41300 |
| 2023-07-21 | 13.67 | $13.84 | 101276 |
| 2023-07-20 | 13.65 | $13.68 | 133607 |
| 2023-07-19 | 13.65 | $13.92 | 80725 |
| 2023-07-18 | 13.62 | $13.88 | 81232 |
| 2023-07-17 | 13.59 | $13.72 | 81500 |
| 2023-07-14 | 13.58 | $13.64 | 94884 |
| 2023-07-13 | 13.57 | $13.80 | 72404 |
| 2023-07-12 | 13.55 | $13.68 | 138850 |
| 2023-07-11 | 13.54 | $13.72 | 105625 |
| 2023-07-10 | 13.52 | $13.56 | 99651 |
| 2023-07-07 | 13.51 | $13.44 | 59729 |
| 2023-07-06 | 13.52 | $13.44 | 73300 |
| 2023-07-05 | 13.53 | $13.84 | 138100 |
| 2023-07-03 | 13.50 | $13.92 | 105125 |
| 2023-06-30 | 13.45 | $13.92 | 139726 |
| 2023-06-29 | 13.40 | $13.72 | 85606 |
| 2023-06-28 | 13.37 | $13.64 | 121725 |
| 2023-06-27 | 13.34 | $13.60 | 207033 |
| 2023-06-26 | 13.31 | $13.32 | 153200 |
| 2023-06-23 | 13.31 | $13.36 | 259000 |
| 2023-06-22 | 13.30 | $13.40 | 196375 |
| 2023-06-21 | 13.29 | $13.48 | 193626 |
| 2023-06-20 | 13.28 | $13.56 | 262775 |
| 2023-06-16 | 13.25 | $13.60 | 146276 |
| 2023-06-15 | 13.21 | $13.68 | 241561 |
| 2023-06-14 | 13.16 | $13.44 | 285512 |
| 2023-06-13 | 13.13 | $13.36 | 177175 |
| 2023-06-12 | 13.10 | $13.28 | 175680 |
| 2023-06-09 | 13.09 | $13.28 | 199758 |
| 2023-06-08 | 13.07 | $13.28 | 103684 |
| 2023-06-07 | 13.04 | $13.16 | 162500 |
| 2023-06-06 | 13.03 | $13.20 | 107478 |
| 2023-06-05 | 13.01 | $13.24 | 160301 |
| 2023-06-02 | 12.99 | $13.12 | 211300 |
| 2023-06-01 | 12.97 | $12.96 | 217858 |
| 2023-05-31 | 12.98 | $12.76 | 195500 |
| 2023-05-30 | 13.00 | $12.64 | 251782 |
| 2023-05-26 | 13.04 | $12.76 | 230125 |
| 2023-05-25 | 13.07 | $12.56 | 234832 |
| 2023-05-24 | 13.12 | $12.56 | 201725 |
| 2023-05-23 | 13.18 | $12.64 | 254375 |
| 2023-05-22 | 13.23 | $12.76 | 198511 |
| 2023-05-19 | 13.28 | $13.12 | 188880 |
| 2023-05-18 | 13.30 | $13.20 | 103182 |
| 2023-05-17 | 13.31 | $13.16 | 175633 |
| 2023-05-16 | 13.33 | $13.12 | 146478 |
| 2023-05-15 | 13.35 | $13.16 | 98700 |
| 2023-05-12 | 13.37 | $13.12 | 127025 |
| 2023-05-11 | 13.40 | $13.24 | 145275 |
| 2023-05-10 | 13.41 | $13.20 | 176826 |
| 2023-05-09 | 13.43 | $13.24 | 148825 |
| 2023-05-08 | 13.46 | $13.32 | 141709 |
| 2023-05-05 | 13.47 | $13.28 | 45510 |
| 2023-05-04 | 13.49 | $13.16 | 153784 |
| 2023-05-03 | 13.52 | $13.20 | 72978 |
| 2023-05-02 | 13.56 | $13.32 | 160610 |
| 2023-05-01 | 13.58 | $13.48 | 118750 |
| 2023-04-28 | 13.59 | $13.76 | 163828 |
| 2023-04-27 | 13.58 | $13.60 | 139075 |
| 2023-04-26 | 13.57 | $13.36 | 250384 |
| 2023-04-25 | 13.60 | $13.48 | 207031 |
| 2023-04-24 | 13.61 | $13.64 | 65756 |
| 2023-04-21 | 13.61 | $13.68 | 210575 |
| 2023-04-20 | 13.60 | $13.56 | 77378 |
| 2023-04-19 | 13.60 | $13.68 | 25429 |
| 2023-04-18 | 13.59 | $13.72 | 108550 |
| 2023-04-17 | 13.58 | $13.64 | 193633 |
| 2023-04-14 | 13.57 | $13.60 | 143800 |
| 2023-04-13 | 13.57 | $13.72 | 84276 |
| 2023-04-12 | 13.56 | $13.64 | 92354 |
| 2023-04-11 | 13.55 | $13.68 | 116673 |
| 2023-04-10 | 13.53 | $13.56 | 170088 |
| 2023-04-06 | 13.53 | $13.60 | 159554 |
| 2023-04-05 | 13.52 | $13.52 | 174575 |
| 2023-04-04 | 13.52 | $13.80 | 114830 |
| 2023-04-03 | 13.49 | $13.76 | 131854 |
| 2023-03-31 | 13.47 | $13.44 | 129800 |
| 2023-03-30 | 13.47 | $13.32 | 139700 |
| 2023-03-29 | 13.49 | $13.20 | 194400 |
| 2023-03-28 | 13.52 | $12.98 | 99630 |
| 2023-03-27 | 13.57 | $12.96 | 96950 |
| 2023-03-24 | 13.64 | $12.84 | 160402 |
| 2023-03-23 | 13.72 | $13.00 | 146200 |
| 2023-03-22 | 13.80 | $13.00 | 105312 |
| 2023-03-21 | 13.88 | $13.16 | 105975 |
| 2023-03-20 | 13.95 | $12.76 | 85711 |
| 2023-03-17 | 14.08 | $12.96 | 59875 |
| 2023-03-16 | 14.20 | $13.08 | 107400 |
| 2023-03-15 | 14.32 | $12.96 | 76000 |
| 2023-03-14 | 14.46 | $13.04 | 117784 |
| 2023-03-13 | 14.61 | $12.84 | 149104 |
| 2023-03-10 | 14.79 | $13.28 | 145332 |
| 2023-03-09 | 14.95 | $13.88 | 87700 |
| 2023-03-08 | 15.07 | $14.40 | 63780 |
| 2023-03-07 | 15.14 | $14.40 | 134600 |
| 2023-03-06 | 15.21 | $14.76 | 204950 |
| 2023-03-03 | 15.26 | $15.28 | 75231 |
| 2023-03-02 | 15.26 | $14.96 | 44678 |
| 2023-03-01 | 15.29 | $14.96 | 94475 |
| 2023-02-28 | 15.33 | $14.84 | 43325 |
| 2023-02-27 | 15.38 | $15.00 | 57308 |
| 2023-02-24 | 15.42 | $14.84 | 55355 |
| 2023-02-23 | 15.48 | $15.08 | 44475 |
| 2023-02-22 | 15.52 | $14.96 | 28683 |
| 2023-02-21 | 15.58 | $15.00 | 42425 |
| 2023-02-17 | 15.64 | $15.48 | 39525 |
| 2023-02-16 | 15.66 | $15.32 | 100475 |
| 2023-02-15 | 15.69 | $15.64 | 146438 |
| 2023-02-14 | 15.70 | $15.92 | 75975 |
| 2023-02-13 | 15.68 | $15.92 | 113529 |
| 2023-02-10 | 15.65 | $15.64 | 106000 |
| 2023-02-09 | 15.65 | $16.04 | 87726 |
| 2023-02-08 | 15.61 | $16.20 | 62208 |
| 2023-02-07 | 15.55 | $16.32 | 84711 |
| 2023-02-06 | 15.47 | $16.12 | 104883 |
| 2023-02-03 | 15.40 | $16.12 | 94731 |
| 2023-02-02 | 15.32 | $16.56 | 84075 |
| 2023-02-01 | 15.19 | $16.12 | 113275 |
| 2023-01-31 | 15.09 | $15.84 | 47701 |
| 2023-01-30 | 15.02 | $15.68 | 86475 |
| 2023-01-27 | 14.95 | $15.92 | 72525 |
| 2023-01-26 | 14.84 | $15.72 | 48925 |
| 2023-01-25 | 14.75 | $15.48 | 41950 |
| 2023-01-24 | 14.67 | $15.52 | 52750 |
| 2023-01-23 | 14.58 | $15.32 | 65375 |
| 2023-01-20 | 14.51 | $15.08 | 74656 |
| 2023-01-19 | 14.45 | $14.64 | 52364 |
| 2023-01-18 | 14.43 | $14.92 | 107759 |
| 2023-01-17 | 14.37 | $15.24 | 75412 |
| 2023-01-13 | 14.28 | $15.12 | 56635 |
| 2023-01-12 | 14.19 | $15.12 | 71475 |
| 2023-01-11 | 14.10 | $14.76 | 80000 |
| 2023-01-10 | 14.03 | $14.56 | 73050 |
| 2023-01-09 | 13.97 | $14.36 | 59036 |
| 2023-01-06 | 13.93 | $14.08 | 68732 |
| 2023-01-05 | 13.92 | $13.72 | 54906 |
| 2023-01-04 | 13.94 | $13.80 | 32758 |
| 2023-01-03 | 13.95 | $13.56 | 145330 |
| 2022-12-30 | 13.99 | $13.60 | 156700 |
| 2022-12-29 | 14.03 | $13.76 | 125304 |
| 2022-12-28 | 14.06 | $13.44 | 216950 |
| 2022-12-27 | 14.13 | $13.68 | 200961 |
| 2022-12-23 | 14.17 | $14.08 | 74925 |
| 2022-12-22 | 14.18 | $13.80 | 104825 |
| 2022-12-21 | 14.22 | $13.96 | 108200 |
| 2022-12-20 | 14.25 | $13.76 | 88579 |
| 2022-12-19 | 14.30 | $13.84 | 79775 |
| 2022-12-16 | 14.35 | $14.08 | 61825 |
| 2022-12-15 | 14.38 | $14.20 | 84850 |
| 2022-12-14 | 14.40 | $14.48 | 34861 |
| 2022-12-13 | 14.39 | $14.48 | 58461 |
| 2022-12-12 | 14.38 | $14.40 | 79656 |
| 2022-12-09 | 14.38 | $14.60 | 52954 |
| 2022-12-08 | 14.36 | $14.88 | 126675 |
| 2022-12-07 | 14.30 | $14.48 | 178475 |
| 2022-12-06 | 14.28 | $14.24 | 91975 |
| 2022-12-05 | 14.29 | $14.32 | 118500 |
| 2022-12-02 | 14.28 | $14.64 | 70910 |
| 2022-12-01 | 14.24 | $14.52 | 174875 |
| 2022-11-30 | 14.22 | $14.48 | 125425 |
| 2022-11-29 | 14.19 | $14.04 | 93550 |
| 2022-11-28 | 14.20 | $14.00 | 114875 |
| 2022-11-25 | 14.22 | $14.12 | 74433 |
| 2022-11-23 | 14.24 | $14.16 | 114885 |
| 2022-11-22 | 14.24 | $14.12 | 67610 |
| 2022-11-21 | 14.26 | $14.00 | 86102 |
| 2022-11-18 | 14.28 | $14.16 | 39254 |
| 2022-11-17 | 14.30 | $14.16 | 116406 |
| 2022-11-16 | 14.31 | $14.56 | 60500 |
| 2022-11-15 | 14.28 | $14.64 | 77850 |
| 2022-11-14 | 14.25 | $14.56 | 91184 |
| 2022-11-11 | 14.21 | $14.92 | 88358 |
| 2022-11-10 | 14.14 | $15.36 | 83575 |
| 2022-11-09 | 14.01 | $14.44 | 90114 |
| 2022-11-08 | 13.97 | $14.68 | 91450 |
| 2022-11-07 | 13.89 | $14.76 | 111854 |
| 2022-11-04 | 13.80 | $14.44 | 59284 |
| 2022-11-03 | 13.73 | $14.04 | 96575 |
| 2022-11-02 | 13.70 | $14.28 | 83625 |
| 2022-11-01 | 13.64 | $14.36 | 145400 |
| 2022-10-31 | 13.56 | $14.04 | 42887 |
| 2022-10-28 | 13.51 | $13.96 | 94361 |
| 2022-10-27 | 13.47 | $13.72 | 87134 |
| 2022-10-26 | 13.44 | $13.88 | 77932 |
| 2022-10-25 | 13.39 | $13.84 | 52400 |
| 2022-10-24 | 13.34 | $13.48 | 67207 |
| 2022-10-21 | 13.33 | $13.32 | 84600 |
| 2022-10-20 | 13.33 | $13.20 | 242028 |
| 2022-10-19 | 13.35 | $12.92 | 98252 |
| 2022-10-18 | 13.39 | $13.12 | 61150 |
| 2022-10-17 | 13.42 | $12.88 | 102203 |
| 2022-10-14 | 13.47 | $12.72 | 110100 |
| 2022-10-13 | 13.55 | $13.04 | 177428 |
| 2022-10-12 | 13.61 | $12.84 | 112054 |
| 2022-10-11 | 13.69 | $13.04 | 141275 |
| 2022-10-10 | 13.76 | $13.04 | 199468 |
| 2022-10-07 | 13.83 | $13.16 | 81850 |
| 2022-10-06 | 13.90 | $13.56 | 63100 |
| 2022-10-05 | 13.94 | $13.52 | 86450 |
| 2022-10-04 | 13.98 | $13.64 | 105925 |
| 2022-10-03 | 14.02 | $12.92 | 238975 |
| 2022-09-30 | 14.14 | $12.80 | 181237 |
| 2022-09-29 | 14.28 | $12.92 | 160100 |
| 2022-09-28 | 14.42 | $13.32 | 190875 |
| 2022-09-27 | 14.54 | $12.84 | 180875 |
| 2022-09-26 | 14.71 | $13.00 | 238025 |
| 2022-09-23 | 14.90 | $13.12 | 177200 |
| 2022-09-22 | 15.08 | $13.68 | 138500 |
| 2022-09-21 | 15.23 | $14.08 | 161025 |
| 2022-09-20 | 15.35 | $14.44 | 93925 |
| 2022-09-19 | 15.45 | $14.72 | 65413 |
| 2022-09-16 | 15.52 | $14.76 | 93311 |
| 2022-09-15 | 15.60 | $15.12 | 72334 |
| 2022-09-14 | 15.65 | $15.24 | 48800 |
| 2022-09-13 | 15.70 | $15.24 | 64425 |
| 2022-09-12 | 15.75 | $15.80 | 65512 |
| 2022-09-09 | 15.74 | $15.76 | 38150 |
| 2022-09-08 | 15.74 | $15.64 | 46137 |
| 2022-09-07 | 15.75 | $15.52 | 66700 |
| 2022-09-06 | 15.77 | $15.16 | 56500 |
| 2022-09-02 | 15.84 | $15.24 | 97859 |
| 2022-09-01 | 15.90 | $15.52 | 117075 |
| 2022-08-31 | 15.94 | $15.48 | 57925 |
| 2022-08-30 | 15.99 | $15.40 | 101750 |
| 2022-08-29 | 16.05 | $15.76 | 54100 |
| 2022-08-26 | 16.08 | $16.00 | 38959 |
| 2022-08-25 | 16.09 | $16.16 | 57375 |
| 2022-08-24 | 16.08 | $16.00 | 38311 |
| 2022-08-23 | 16.09 | $16.00 | 55282 |
| 2022-08-22 | 16.10 | $16.00 | 72175 |
| 2022-08-19 | 16.11 | $16.32 | 57077 |
| 2022-08-18 | 16.09 | $16.40 | 64109 |
| 2022-08-17 | 16.06 | $16.44 | 98625 |
| 2022-08-16 | 16.02 | $16.64 | 56025 |
| 2022-08-15 | 15.95 | $16.80 | 59600 |
| 2022-08-12 | 15.86 | $16.84 | 66064 |
| 2022-08-11 | 15.76 | $16.64 | 131286 |
| 2022-08-10 | 15.67 | $16.84 | 146502 |
| 2022-08-09 | 15.54 | $16.32 | 108100 |
| 2022-08-08 | 15.46 | $16.44 | 116425 |
| 2022-08-05 | 15.36 | $16.40 | 100327 |
| 2022-08-04 | 15.25 | $16.12 | 131650 |
| 2022-08-03 | 15.16 | $16.16 | 151960 |
| 2022-08-02 | 15.05 | $15.80 | 106461 |
| 2022-08-01 | 14.97 | $15.80 | 217630 |
| 2022-07-29 | 14.89 | $15.72 | 111979 |
| 2022-07-28 | 14.80 | $15.40 | 90911 |
| 2022-07-27 | 14.73 | $15.04 | 92952 |
| 2022-07-26 | 14.70 | $14.64 | 69261 |
| 2022-07-25 | 14.71 | $15.04 | 49627 |
| 2022-07-22 | 14.67 | $15.20 | 126725 |
| 2022-07-21 | 14.62 | $15.12 | 116950 |
| 2022-07-20 | 14.57 | $14.92 | 273457 |
| 2022-07-19 | 14.53 | $14.48 | 130901 |
| 2022-07-18 | 14.53 | $14.16 | 121550 |
| 2022-07-15 | 14.57 | $14.28 | 750008 |
| 2022-07-14 | 14.60 | $14.04 | 160511 |
| 2022-07-13 | 14.66 | $14.12 | 138650 |
| 2022-07-12 | 14.72 | $14.08 | 172275 |
| 2022-07-11 | 14.79 | $14.12 | 249631 |
| 2022-07-08 | 14.86 | $14.64 | 66800 |
| 2022-07-07 | 14.88 | $14.76 | 71453 |
| 2022-07-06 | 14.89 | $14.56 | 60150 |
| 2022-07-05 | 14.93 | $14.52 | 77909 |
| 2022-07-01 | 14.97 | $14.36 | 284930 |
| 2022-06-30 | 15.04 | $14.72 | 212675 |
| 2022-06-29 | 15.07 | $14.68 | 101307 |
| 2022-06-28 | 15.11 | $14.52 | 150700 |
| 2022-06-27 | 15.17 | $14.60 | 76525 |
| 2022-06-24 | 15.23 | $14.64 | 193275 |
| 2022-06-23 | 15.30 | $14.48 | 74400 |
| 2022-06-22 | 15.38 | $14.36 | 71300 |
| 2022-06-21 | 15.49 | $14.40 | 52776 |
| 2022-06-17 | 15.61 | $14.20 | 78800 |
| 2022-06-16 | 15.75 | $13.92 | 112775 |
| 2022-06-15 | 15.95 | $14.80 | 132585 |
| 2022-06-14 | 16.07 | $14.44 | 235855 |
| 2022-06-13 | 16.24 | $14.96 | 197412 |
| 2022-06-10 | 16.37 | $16.08 | 164025 |
| 2022-06-09 | 16.40 | $16.32 | 66225 |
| 2022-06-08 | 16.41 | $16.72 | 62454 |
| 2022-06-07 | 16.38 | $16.72 | 66235 |
| 2022-06-06 | 16.34 | $16.64 | 63100 |
| 2022-06-03 | 16.31 | $16.56 | 79772 |
| 2022-06-02 | 16.29 | $16.68 | 59225 |
| 2022-06-01 | 16.24 | $16.48 | 138675 |
| 2022-05-31 | 16.22 | $16.40 | 109500 |
| 2022-05-27 | 16.20 | $16.28 | 87075 |
| 2022-05-26 | 16.19 | $15.80 | 221828 |
| 2022-05-25 | 16.23 | $15.52 | 110050 |
| 2022-05-24 | 16.31 | $15.36 | 101928 |
| 2022-05-23 | 16.41 | $15.28 | 94150 |
| 2022-05-20 | 16.53 | $15.28 | 99007 |
| 2022-05-19 | 16.66 | $15.32 | 189500 |
| 2022-05-18 | 16.80 | $15.36 | 58025 |
| 2022-05-17 | 16.95 | $15.68 | 123677 |
| 2022-05-16 | 17.09 | $15.32 | 150025 |
| 2022-05-13 | 17.27 | $15.24 | 111531 |
| 2022-05-12 | 17.49 | $15.04 | 269096 |
| 2022-05-11 | 17.74 | $15.84 | 146405 |
| 2022-05-10 | 17.94 | $16.32 | 97087 |
| 2022-05-09 | 18.11 | $16.44 | 223951 |
| 2022-05-06 | 18.29 | $17.44 | 133432 |
| 2022-05-05 | 18.38 | $17.72 | 164013 |
| 2022-05-04 | 18.45 | $18.04 | 136927 |
| 2022-05-03 | 18.49 | $17.76 | 69810 |
| 2022-05-02 | 18.57 | $17.76 | 115275 |
| 2022-04-29 | 18.65 | $17.80 | 59752 |
| 2022-04-28 | 18.74 | $17.96 | 60825 |
| 2022-04-27 | 18.83 | $17.96 | 58225 |
| 2022-04-26 | 18.92 | $18.00 | 52925 |
| 2022-04-25 | 19.02 | $18.12 | 49951 |
| 2022-04-22 | 19.11 | $18.32 | 46625 |
| 2022-04-21 | 19.19 | $18.56 | 51612 |
| 2022-04-20 | 19.26 | $18.80 | 41887 |
| 2022-04-19 | 19.31 | $18.92 | 40510 |
| 2022-04-18 | 19.35 | $18.76 | 37703 |
| 2022-04-14 | 19.41 | $18.72 | 34176 |
| 2022-04-13 | 19.48 | $18.84 | 41554 |
| 2022-04-12 | 19.55 | $18.84 | 39378 |
| 2022-04-11 | 19.63 | $18.80 | 96027 |
| 2022-04-08 | 19.71 | $19.04 | 45950 |
| 2022-04-07 | 19.78 | $19.56 | 89700 |
| 2022-04-06 | 19.81 | $19.56 | 80702 |
| 2022-04-05 | 19.83 | $19.84 | 66050 |
| 2022-04-04 | 19.83 | $20.40 | 50336 |
| 2022-04-01 | 19.77 | $20.36 | 68009 |
| 2022-03-31 | 19.71 | $20.12 | 127725 |
| 2022-03-30 | 19.67 | $20.04 | 41301 |
| 2022-03-29 | 19.63 | $20.12 | 63032 |
| 2022-03-28 | 19.58 | $19.68 | 47779 |
| 2022-03-25 | 19.57 | $19.80 | 49251 |
| 2022-03-24 | 19.54 | $19.80 | 50200 |
| 2022-03-23 | 19.51 | $19.72 | 38859 |
| 2022-03-22 | 19.49 | $20.08 | 37330 |
| 2022-03-21 | 19.43 | $19.64 | 45325 |
| 2022-03-18 | 19.41 | $19.76 | 103450 |
| 2022-03-17 | 19.37 | $19.20 | 109725 |
| 2022-03-16 | 19.39 | $19.00 | 51707 |
| 2022-03-15 | 19.43 | $18.28 | 82950 |
| 2022-03-14 | 19.55 | $18.24 | 106825 |
| 2022-03-11 | 19.69 | $18.48 | 88980 |
| 2022-03-10 | 19.81 | $19.12 | 71075 |
| 2022-03-09 | 19.89 | $19.12 | 76400 |
| 2022-03-08 | 19.97 | $19.04 | 106283 |
| 2022-03-07 | 20.07 | $19.08 | 59835 |
| 2022-03-04 | 20.17 | $19.44 | 50932 |
| 2022-03-03 | 20.25 | $19.84 | 70275 |
| 2022-03-02 | 20.29 | $20.16 | 56077 |
| 2022-03-01 | 20.30 | $20.04 | 110252 |
| 2022-02-28 | 20.33 | $19.96 | 66303 |
| 2022-02-25 | 20.37 | $19.80 | 85125 |
| 2022-02-24 | 20.43 | $19.48 | 194892 |
| 2022-02-23 | 20.53 | $19.00 | 130556 |
| 2022-02-22 | 20.69 | $19.32 | 75726 |
| 2022-02-18 | 20.83 | $19.88 | 50427 |
| 2022-02-17 | 20.94 | $19.96 | 77661 |
| 2022-02-16 | 21.04 | $20.40 | 85575 |
| 2022-02-15 | 21.11 | $20.16 | 124125 |
| 2022-02-14 | 21.20 | $20.00 | 129427 |
| 2022-02-11 | 21.33 | $20.80 | 87925 |
| 2022-02-10 | 21.39 | $21.08 | 173550 |
| 2022-02-09 | 21.42 | $21.60 | 68375 |
| 2022-02-08 | 21.40 | $21.28 | 59132 |
| 2022-02-07 | 21.41 | $21.08 | 34532 |
| 2022-02-04 | 21.45 | $20.96 | 61710 |
| 2022-02-03 | 21.50 | $21.16 | 81400 |
| 2022-02-02 | 21.54 | $21.52 | 52675 |
| 2022-02-01 | 21.54 | $21.48 | 93250 |
| 2022-01-31 | 21.54 | $21.24 | 93175 |
| 2022-01-28 | 21.58 | $20.52 | 50036 |
| 2022-01-27 | 21.69 | $20.44 | 69350 |
| 2022-01-26 | 21.82 | $20.20 | 146625 |
| 2022-01-25 | 21.99 | $20.68 | 213575 |
| 2022-01-24 | 22.13 | $20.20 | 175150 |
| 2022-01-21 | 22.33 | $20.40 | 166488 |
| 2022-01-20 | 22.53 | $21.24 | 186375 |
| 2022-01-19 | 22.67 | $21.60 | 127950 |
| 2022-01-18 | 22.78 | $22.00 | 89626 |
| 2022-01-14 | 22.86 | $22.20 | 65825 |
| 2022-01-13 | 22.93 | $22.40 | 47386 |
| 2022-01-12 | 22.99 | $22.64 | 76033 |
| 2022-01-11 | 23.02 | $22.96 | 49050 |
| 2022-01-10 | 23.03 | $23.00 | 48180 |
| 2022-01-07 | 23.03 | $22.96 | 65559 |
| 2022-01-06 | 23.04 | $22.92 | 74450 |
| 2022-01-05 | 23.05 | $22.60 | 82179 |
| 2022-01-04 | 23.10 | $23.08 | 97700 |
| 2022-01-03 | 23.10 | $23.24 | 78881 |
| 2021-12-31 | 23.09 | $23.32 | 53100 |
| 2021-12-30 | 23.07 | $23.14 | 45431 |
| 2021-12-29 | 23.06 | $23.12 | 47277 |
| 2021-12-28 | 23.05 | $23.12 | 81853 |
| 2021-12-27 | 23.04 | $23.16 | 83388 |
| 2021-12-23 | 23.03 | $23.44 | 74625 |
| 2021-12-22 | 22.99 | $23.00 | 72003 |
| 2021-12-21 | 22.99 | $22.64 | 90862 |
| 2021-12-20 | 23.02 | $22.24 | 77550 |
| 2021-12-17 | 23.11 | $22.48 | 59153 |
| 2021-12-16 | 23.17 | $22.52 | 82134 |
| 2021-12-15 | 23.24 | $22.68 | 89482 |
| 2021-12-14 | 23.30 | $22.56 | 61575 |
| 2021-12-13 | 23.38 | $22.76 | 75403 |
| 2021-12-10 | 23.44 | $22.92 | 75309 |
| 2021-12-09 | 23.50 | $22.96 | 48875 |
| 2021-12-08 | 23.56 | $23.16 | 74453 |
| 2021-12-07 | 23.60 | $22.92 | 132808 |
| 2021-12-06 | 23.67 | $22.48 | 57650 |
| 2021-12-03 | 23.80 | $22.56 | 107327 |
| 2021-12-02 | 23.93 | $22.80 | 151609 |
| 2021-12-01 | 24.04 | $22.76 | 155082 |
| 2021-11-30 | 24.18 | $23.04 | 156009 |
| 2021-11-29 | 24.30 | $23.24 | 115375 |
| 2021-11-26 | 24.41 | $23.24 | 109176 |
| 2021-11-24 | 24.53 | $23.60 | 155055 |
| 2021-11-23 | 24.63 | $23.52 | 227625 |
| 2021-11-22 | 24.75 | $23.88 | 157300 |
| 2021-11-19 | 24.84 | $24.12 | 123175 |
| 2021-11-18 | 24.92 | $24.24 | 236350 |
| 2021-11-17 | 24.99 | $24.40 | 378875 |
| 2021-11-16 | 25.05 | $24.72 | 139975 |
| 2021-11-15 | 25.08 | $25.08 | 46000 |
| 2021-11-12 | 25.08 | $25.08 | 40610 |
| 2021-11-11 | 25.08 | $25.04 | 31775 |
| 2021-11-10 | 25.09 | $24.84 | 47675 |
| 2021-11-09 | 25.12 | $25.36 | 55650 |
| 2021-11-08 | 25.09 | $25.56 | 69977 |
| 2021-11-05 | 25.04 | $25.56 | 67930 |
| 2021-11-04 | 24.99 | $25.44 | 152700 |
| 2021-11-03 | 24.94 | $25.44 | 35275 |
| 2021-11-02 | 24.88 | $25.40 | 66937 |
| 2021-11-01 | 24.83 | $25.36 | 110475 |
| 2021-10-29 | 24.77 | $25.16 | 38300 |
| 2021-10-28 | 24.73 | $25.00 | 45305 |
| 2021-10-27 | 24.71 | $24.88 | 55585 |
| 2021-10-26 | 24.69 | $25.00 | 46300 |
| 2021-10-25 | 24.66 | $25.00 | 35456 |
| 2021-10-22 | 24.62 | $25.04 | 47900 |
| 2021-10-21 | 24.57 | $24.92 | 53325 |
| 2021-10-20 | 24.54 | $25.04 | 40900 |
| 2021-10-19 | 24.49 | $24.88 | 46957 |
| 2021-10-18 | 24.44 | $24.80 | 80228 |
| 2021-10-15 | 24.41 | $24.72 | 52431 |
| 2021-10-14 | 24.37 | $24.72 | 108426 |
| 2021-10-13 | 24.34 | $24.60 | 51476 |
| 2021-10-12 | 24.31 | $24.44 | 62775 |
| 2021-10-11 | 24.29 | $24.24 | 145827 |
| 2021-10-08 | 24.30 | $24.44 | 63525 |
| 2021-10-07 | 24.29 | $24.56 | 83717 |
| 2021-10-06 | 24.26 | $24.32 | 151432 |
| 2021-10-05 | 24.25 | $24.16 | 72150 |
| 2021-10-04 | 24.26 | $23.64 | 104250 |
| 2021-10-01 | 24.33 | $23.88 | 64735 |
| 2021-09-30 | 24.37 | $23.84 | 63160 |
| 2021-09-29 | 24.43 | $23.60 | 95207 |
| 2021-09-28 | 24.52 | $24.00 | 56700 |
| 2021-09-27 | 24.57 | $24.44 | 35200 |
| 2021-09-24 | 24.58 | $24.68 | 70932 |
| 2021-09-23 | 24.57 | $24.60 | 91175 |
| 2021-09-22 | 24.57 | $24.64 | 58503 |
| 2021-09-21 | 24.56 | $24.44 | 42787 |
| 2021-09-20 | 24.58 | $24.16 | 99175 |
| 2021-09-17 | 24.62 | $24.68 | 43211 |
| 2021-09-16 | 24.61 | $24.68 | 49100 |
| 2021-09-15 | 24.61 | $24.60 | 45337 |
| 2021-09-14 | 24.61 | $24.40 | 75353 |
| 2021-09-13 | 24.63 | $24.88 | 58400 |
| 2021-09-10 | 24.60 | $24.72 | 63628 |
| 2021-09-09 | 24.59 | $24.96 | 76855 |
| 2021-09-08 | 24.55 | $25.08 | 56400 |
| 2021-09-07 | 24.49 | $24.92 | 59325 |
| 2021-09-03 | 24.45 | $24.84 | 60629 |
| 2021-09-02 | 24.41 | $25.00 | 49875 |
| 2021-09-01 | 24.35 | $24.84 | 92425 |
| 2021-08-31 | 24.29 | $24.68 | 48525 |
| 2021-08-30 | 24.25 | $24.52 | 54685 |
| 2021-08-27 | 24.22 | $24.48 | 51725 |
| 2021-08-26 | 24.20 | $24.40 | 58309 |
| 2021-08-25 | 24.18 | $24.28 | 62110 |
| 2021-08-24 | 24.17 | $24.36 | 66500 |
| 2021-08-23 | 24.14 | $24.08 | 77800 |
| 2021-08-20 | 24.15 | $24.12 | 51825 |
| 2021-08-19 | 24.16 | $23.96 | 69500 |
| 2021-08-18 | 24.18 | $24.08 | 68229 |
| 2021-08-17 | 24.19 | $24.12 | 124382 |
| 2021-08-16 | 24.19 | $23.92 | 119487 |
| 2021-08-13 | 24.22 | $24.20 | 25825 |
| 2021-08-12 | 24.22 | $24.28 | 48250 |
| 2021-08-11 | 24.22 | $24.48 | 44250 |
| 2021-08-10 | 24.19 | $24.32 | 110475 |
| 2021-08-09 | 24.18 | $24.72 | 79753 |
| 2021-08-06 | 24.12 | $24.72 | 111075 |
| 2021-08-05 | 24.06 | $24.60 | 111350 |
| 2021-08-04 | 24.00 | $24.40 | 59750 |
| 2021-08-03 | 23.96 | $24.08 | 60978 |
| 2021-08-02 | 23.94 | $24.04 | 94503 |
| 2021-07-30 | 23.93 | $23.88 | 71836 |
| 2021-07-29 | 23.94 | $24.20 | 54136 |
| 2021-07-28 | 23.91 | $23.96 | 42750 |
| 2021-07-27 | 23.91 | $23.76 | 58183 |
| 2021-07-26 | 23.92 | $23.96 | 54275 |
| 2021-07-23 | 23.92 | $23.92 | 46025 |
| 2021-07-22 | 23.92 | $23.76 | 53525 |
| 2021-07-21 | 23.93 | $23.68 | 52211 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
17.04
2026-07-17
Close Price
$16.60
Vol: 584503
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.79
Average
15.56
Maximum
25.24
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.04 | $16.60 | 584503 |
| 2026-07-16 | 17.09 | $16.36 | 127033 |
| 2026-07-15 | 17.18 | $16.65 | 90700 |
| 2026-07-14 | 17.24 | $16.75 | 108000 |
| 2026-07-13 | 17.30 | $16.82 | 121500 |
| 2026-07-10 | 17.35 | $17.51 | 57900 |
| 2026-07-09 | 17.33 | $17.25 | 71622 |
| 2026-07-08 | 17.33 | $17.02 | 47316 |
| 2026-07-07 | 17.36 | $17.16 | 37552 |
| 2026-07-06 | 17.37 | $17.29 | 59636 |
| 2026-07-02 | 17.37 | $17.38 | 48046 |
| 2026-07-01 | 17.36 | $17.55 | 35400 |
| 2026-06-30 | 17.34 | $17.59 | 83600 |
| 2026-06-29 | 17.31 | $17.57 | 84800 |
| 2026-06-26 | 17.28 | $17.28 | 48700 |
| 2026-06-25 | 17.28 | $17.31 | 42949 |
| 2026-06-24 | 17.28 | $17.37 | 40300 |
| 2026-06-23 | 17.27 | $17.31 | 41518 |
| 2026-06-22 | 17.27 | $17.44 | 45522 |
| 2026-06-18 | 17.25 | $17.57 | 63975 |
| 2026-06-17 | 17.22 | $17.22 | 49100 |
| 2026-06-16 | 17.22 | $17.35 | 48800 |
| 2026-06-15 | 17.20 | $17.24 | 82000 |
| 2026-06-12 | 17.19 | $17.20 | 51800 |
| 2026-06-11 | 17.19 | $16.99 | 62849 |
| 2026-06-10 | 17.21 | $16.93 | 33100 |
| 2026-06-09 | 17.24 | $17.01 | 36500 |
| 2026-06-08 | 17.26 | $17.09 | 43600 |
| 2026-06-05 | 17.27 | $17.13 | 71912 |
| 2026-06-04 | 17.29 | $17.38 | 57600 |
| 2026-06-03 | 17.27 | $17.30 | 145000 |
| 2026-06-02 | 17.27 | $17.54 | 49600 |
| 2026-06-01 | 17.23 | $17.42 | 126726 |
| 2026-05-29 | 17.21 | $17.51 | 66700 |
| 2026-05-28 | 17.17 | $17.47 | 163716 |
| 2026-05-27 | 17.13 | $17.42 | 99131 |
| 2026-05-26 | 17.09 | $17.30 | 77500 |
| 2026-05-22 | 17.06 | $17.20 | 41600 |
| 2026-05-21 | 17.04 | $17.05 | 143200 |
| 2026-05-20 | 17.02 | $16.88 | 64800 |
| 2026-05-19 | 17.02 | $16.58 | 62900 |
| 2026-05-18 | 17.05 | $16.87 | 76826 |
| 2026-05-15 | 17.05 | $17.07 | 70000 |
| 2026-05-14 | 17.03 | $17.43 | 102621 |
| 2026-05-13 | 16.96 | $17.33 | 106748 |
| 2026-05-12 | 16.90 | $17.16 | 76142 |
| 2026-05-11 | 16.85 | $17.47 | 136000 |
| 2026-05-08 | 16.77 | $17.45 | 81637 |
| 2026-05-07 | 16.68 | $17.15 | 104200 |
| 2026-05-06 | 16.62 | $17.28 | 85106 |
| 2026-05-05 | 16.54 | $16.97 | 58600 |
| 2026-05-04 | 16.48 | $16.82 | 107991 |
| 2026-05-01 | 16.43 | $16.71 | 98541 |
| 2026-04-30 | 16.39 | $16.59 | 65325 |
| 2026-04-29 | 16.34 | $16.55 | 66628 |
| 2026-04-28 | 16.30 | $16.48 | 82700 |
| 2026-04-27 | 16.25 | $16.56 | 84200 |
| 2026-04-24 | 16.19 | $16.48 | 41337 |
| 2026-04-23 | 16.12 | $16.35 | 54700 |
| 2026-04-22 | 16.07 | $16.46 | 61243 |
| 2026-04-21 | 15.99 | $16.33 | 81700 |
| 2026-04-20 | 15.92 | $16.38 | 117600 |
| 2026-04-17 | 15.84 | $16.23 | 56800 |
| 2026-04-16 | 15.77 | $16.24 | 99200 |
| 2026-04-15 | 15.70 | $16.15 | 106200 |
| 2026-04-14 | 15.63 | $16.25 | 70506 |
| 2026-04-13 | 15.54 | $16.27 | 89000 |
| 2026-04-10 | 15.45 | $16.44 | 80879 |
| 2026-04-09 | 15.33 | $16.42 | 148939 |
| 2026-04-08 | 15.22 | $16.12 | 155200 |
| 2026-04-07 | 15.12 | $15.60 | 125633 |
| 2026-04-06 | 15.08 | $15.42 | 99819 |
| 2026-04-02 | 15.05 | $15.29 | 84135 |
| 2026-04-01 | 15.03 | $15.26 | 106700 |
| 2026-03-31 | 15.03 | $14.88 | 88522 |
| 2026-03-30 | 15.06 | $14.53 | 152126 |
| 2026-03-27 | 15.14 | $14.60 | 120929 |
| 2026-03-26 | 15.22 | $14.90 | 121523 |
| 2026-03-25 | 15.27 | $15.27 | 105800 |
| 2026-03-24 | 15.30 | $14.99 | 78826 |
| 2026-03-23 | 15.36 | $14.96 | 85540 |
| 2026-03-20 | 15.43 | $14.84 | 60125 |
| 2026-03-19 | 15.52 | $15.33 | 44810 |
| 2026-03-18 | 15.57 | $15.35 | 54700 |
| 2026-03-17 | 15.62 | $15.39 | 48610 |
| 2026-03-16 | 15.67 | $15.24 | 64647 |
| 2026-03-13 | 15.74 | $15.22 | 51800 |
| 2026-03-12 | 15.82 | $15.20 | 143503 |
| 2026-03-11 | 15.91 | $15.37 | 88900 |
| 2026-03-10 | 15.98 | $15.21 | 166700 |
| 2026-03-09 | 16.08 | $14.95 | 339300 |
| 2026-03-06 | 16.21 | $15.35 | 128415 |
| 2026-03-05 | 16.30 | $15.85 | 122955 |
| 2026-03-04 | 16.35 | $16.17 | 70145 |
| 2026-03-03 | 16.36 | $16.28 | 91508 |
| 2026-03-02 | 16.36 | $16.31 | 64900 |
| 2026-02-27 | 16.36 | $16.31 | 39600 |
| 2026-02-26 | 16.36 | $16.43 | 54800 |
| 2026-02-25 | 16.34 | $16.40 | 103718 |
| 2026-02-24 | 16.33 | $16.35 | 49925 |
| 2026-02-23 | 16.32 | $16.30 | 69300 |
| 2026-02-20 | 16.31 | $16.37 | 43824 |
| 2026-02-19 | 16.29 | $16.34 | 53139 |
| 2026-02-18 | 16.27 | $16.49 | 90400 |
| 2026-02-17 | 16.24 | $16.42 | 84100 |
| 2026-02-13 | 16.20 | $16.53 | 65000 |
| 2026-02-12 | 16.15 | $16.45 | 83300 |
| 2026-02-11 | 16.11 | $16.68 | 142500 |
| 2026-02-10 | 16.04 | $16.53 | 322138 |
| 2026-02-09 | 15.98 | $16.33 | 167537 |
| 2026-02-06 | 15.93 | $16.04 | 56310 |
| 2026-02-05 | 15.92 | $15.69 | 114000 |
| 2026-02-04 | 15.93 | $15.94 | 103449 |
| 2026-02-03 | 15.92 | $16.08 | 133226 |
| 2026-02-02 | 15.89 | $16.08 | 82100 |
| 2026-01-30 | 15.86 | $15.99 | 76800 |
| 2026-01-29 | 15.84 | $16.10 | 103400 |
| 2026-01-28 | 15.80 | $16.18 | 144500 |
| 2026-01-27 | 15.75 | $16.02 | 73900 |
| 2026-01-26 | 15.71 | $15.95 | 117645 |
| 2026-01-23 | 15.67 | $15.95 | 84216 |
| 2026-01-22 | 15.64 | $15.88 | 134214 |
| 2026-01-21 | 15.60 | $15.79 | 158200 |
| 2026-01-20 | 15.58 | $15.56 | 131218 |
| 2026-01-16 | 15.57 | $15.65 | 456842 |
| 2026-01-15 | 15.55 | $15.62 | 139629 |
| 2026-01-14 | 15.53 | $15.68 | 151125 |
| 2026-01-13 | 15.50 | $15.65 | 165120 |
| 2026-01-12 | 15.47 | $15.68 | 176100 |
| 2026-01-09 | 15.43 | $15.80 | 92800 |
| 2026-01-08 | 15.38 | $15.70 | 81500 |
| 2026-01-07 | 15.34 | $15.69 | 118300 |
| 2026-01-06 | 15.30 | $15.61 | 113100 |
| 2026-01-05 | 15.27 | $15.38 | 162200 |
| 2026-01-02 | 15.26 | $15.28 | 108622 |
| 2025-12-31 | 15.26 | $15.15 | 128100 |
| 2025-12-30 | 15.27 | $15.35 | 121600 |
| 2025-12-29 | 15.27 | $15.41 | 113009 |
| 2025-12-26 | 15.25 | $15.45 | 46600 |
| 2025-12-24 | 15.24 | $15.49 | 68300 |
| 2025-12-23 | 15.21 | $15.39 | 53205 |
| 2025-12-22 | 15.20 | $15.41 | 134938 |
| 2025-12-19 | 15.18 | $15.24 | 69900 |
| 2025-12-18 | 15.17 | $14.93 | 129600 |
| 2025-12-17 | 15.20 | $14.76 | 114405 |
| 2025-12-16 | 15.23 | $14.90 | 108620 |
| 2025-12-15 | 15.26 | $14.97 | 89808 |
| 2025-12-12 | 15.28 | $15.12 | 115800 |
| 2025-12-11 | 15.28 | $15.25 | 78414 |
| 2025-12-10 | 15.28 | $15.46 | 64800 |
| 2025-12-09 | 15.25 | $15.46 | 54539 |
| 2025-12-08 | 15.23 | $15.50 | 49348 |
| 2025-12-05 | 15.20 | $15.45 | 78629 |
| 2025-12-04 | 15.18 | $15.44 | 69400 |
| 2025-12-03 | 15.16 | $15.29 | 61347 |
| 2025-12-02 | 15.16 | $15.26 | 93421 |
| 2025-12-01 | 15.16 | $15.39 | 66936 |
| 2025-11-28 | 15.15 | $15.45 | 59600 |
| 2025-11-26 | 15.14 | $15.28 | 97300 |
| 2025-11-25 | 15.14 | $15.13 | 69846 |
| 2025-11-24 | 15.16 | $15.00 | 89000 |
| 2025-11-21 | 15.20 | $14.74 | 121534 |
| 2025-11-20 | 15.26 | $14.61 | 77000 |
| 2025-11-19 | 15.33 | $14.86 | 53900 |
| 2025-11-18 | 15.39 | $14.83 | 94500 |
| 2025-11-17 | 15.45 | $14.82 | 117800 |
| 2025-11-14 | 15.51 | $15.04 | 76400 |
| 2025-11-13 | 15.55 | $15.18 | 98322 |
| 2025-11-12 | 15.58 | $15.62 | 54100 |
| 2025-11-11 | 15.57 | $15.65 | 99000 |
| 2025-11-10 | 15.56 | $15.77 | 107228 |
| 2025-11-07 | 15.53 | $15.66 | 71639 |
| 2025-11-06 | 15.51 | $15.55 | 88403 |
| 2025-11-05 | 15.51 | $15.68 | 90439 |
| 2025-11-04 | 15.49 | $15.61 | 110000 |
| 2025-11-03 | 15.48 | $15.71 | 84711 |
| 2025-10-31 | 15.45 | $15.68 | 43900 |
| 2025-10-30 | 15.43 | $15.58 | 127900 |
| 2025-10-29 | 15.41 | $15.62 | 110500 |
| 2025-10-28 | 15.39 | $15.55 | 96000 |
| 2025-10-27 | 15.37 | $15.45 | 122400 |
| 2025-10-24 | 15.35 | $15.30 | 117510 |
| 2025-10-23 | 15.36 | $15.15 | 131234 |
| 2025-10-22 | 15.37 | $15.05 | 172000 |
| 2025-10-21 | 15.39 | $15.24 | 106400 |
| 2025-10-20 | 15.40 | $15.41 | 92644 |
| 2025-10-17 | 15.39 | $15.36 | 65126 |
| 2025-10-16 | 15.38 | $15.46 | 82843 |
| 2025-10-15 | 15.36 | $15.63 | 91909 |
| 2025-10-14 | 15.33 | $15.51 | 79300 |
| 2025-10-13 | 15.30 | $15.65 | 87800 |
| 2025-10-10 | 15.26 | $15.43 | 156211 |
| 2025-10-09 | 15.24 | $15.63 | 148300 |
| 2025-10-08 | 15.20 | $15.53 | 152500 |
| 2025-10-07 | 15.16 | $15.33 | 74219 |
| 2025-10-06 | 15.14 | $15.29 | 84500 |
| 2025-10-03 | 15.13 | $15.28 | 128874 |
| 2025-10-02 | 15.11 | $15.20 | 128400 |
| 2025-10-01 | 15.10 | $15.10 | 97600 |
| 2025-09-30 | 15.10 | $15.00 | 109704 |
| 2025-09-29 | 15.10 | $14.97 | 106500 |
| 2025-09-26 | 15.11 | $14.90 | 134100 |
| 2025-09-25 | 15.12 | $14.90 | 142647 |
| 2025-09-24 | 15.13 | $15.14 | 134402 |
| 2025-09-23 | 15.12 | $15.30 | 129500 |
| 2025-09-22 | 15.09 | $15.38 | 79317 |
| 2025-09-19 | 15.04 | $15.29 | 72401 |
| 2025-09-18 | 15.00 | $15.25 | 88300 |
| 2025-09-17 | 14.96 | $15.11 | 112700 |
| 2025-09-16 | 14.94 | $15.09 | 97500 |
| 2025-09-15 | 14.91 | $15.08 | 81100 |
| 2025-09-12 | 14.87 | $15.09 | 35700 |
| 2025-09-11 | 14.84 | $15.26 | 67700 |
| 2025-09-10 | 14.78 | $15.09 | 76917 |
| 2025-09-09 | 14.74 | $15.12 | 91500 |
| 2025-09-08 | 14.70 | $14.95 | 84702 |
| 2025-09-05 | 14.66 | $14.85 | 100335 |
| 2025-09-04 | 14.64 | $14.84 | 91848 |
| 2025-09-03 | 14.61 | $14.68 | 67700 |
| 2025-09-02 | 14.60 | $14.73 | 82100 |
| 2025-08-29 | 14.58 | $14.80 | 75518 |
| 2025-08-28 | 14.55 | $14.70 | 81000 |
| 2025-08-27 | 14.53 | $14.72 | 76639 |
| 2025-08-26 | 14.50 | $14.62 | 156600 |
| 2025-08-25 | 14.48 | $14.65 | 71316 |
| 2025-08-22 | 14.46 | $14.58 | 66200 |
| 2025-08-21 | 14.44 | $14.40 | 55200 |
| 2025-08-20 | 14.44 | $14.43 | 79800 |
| 2025-08-19 | 14.44 | $14.47 | 87842 |
| 2025-08-18 | 14.43 | $14.52 | 34100 |
| 2025-08-15 | 14.42 | $14.50 | 58600 |
| 2025-08-14 | 14.41 | $14.49 | 65400 |
| 2025-08-13 | 14.39 | $14.55 | 121511 |
| 2025-08-12 | 14.37 | $14.49 | 85212 |
| 2025-08-11 | 14.36 | $14.43 | 100131 |
| 2025-08-08 | 14.34 | $14.52 | 111000 |
| 2025-08-07 | 14.32 | $14.49 | 87619 |
| 2025-08-06 | 14.30 | $14.37 | 67500 |
| 2025-08-05 | 14.29 | $14.33 | 79600 |
| 2025-08-04 | 14.28 | $14.37 | 74118 |
| 2025-08-01 | 14.26 | $14.20 | 123434 |
| 2025-07-31 | 14.27 | $14.34 | 103232 |
| 2025-07-30 | 14.26 | $14.33 | 89500 |
| 2025-07-29 | 14.25 | $14.30 | 110600 |
| 2025-07-28 | 14.24 | $14.34 | 66100 |
| 2025-07-25 | 14.22 | $14.30 | 54300 |
| 2025-07-24 | 14.21 | $14.26 | 72616 |
| 2025-07-23 | 14.20 | $14.23 | 102200 |
| 2025-07-22 | 14.19 | $14.35 | 118900 |
| 2025-07-21 | 14.17 | $14.33 | 153800 |
| 2025-07-18 | 14.14 | $14.50 | 308807 |
| 2025-07-17 | 14.10 | $14.12 | 99000 |
| 2025-07-16 | 14.08 | $14.03 | 139241 |
| 2025-07-15 | 14.08 | $13.97 | 103200 |
| 2025-07-14 | 14.08 | $14.02 | 173031 |
| 2025-07-11 | 14.07 | $14.18 | 49000 |
| 2025-07-10 | 14.04 | $14.33 | 54127 |
| 2025-07-09 | 14.00 | $14.27 | 82343 |
| 2025-07-08 | 13.96 | $14.14 | 72012 |
| 2025-07-07 | 13.93 | $14.10 | 68848 |
| 2025-07-03 | 13.90 | $14.20 | 37217 |
| 2025-07-02 | 13.86 | $14.14 | 88232 |
| 2025-07-01 | 13.82 | $14.14 | 193603 |
| 2025-06-30 | 13.78 | $14.20 | 67823 |
| 2025-06-27 | 13.73 | $14.05 | 81533 |
| 2025-06-26 | 13.69 | $13.99 | 116741 |
| 2025-06-25 | 13.65 | $13.93 | 40225 |
| 2025-06-24 | 13.62 | $13.80 | 43943 |
| 2025-06-23 | 13.60 | $13.62 | 58800 |
| 2025-06-20 | 13.59 | $13.55 | 39800 |
| 2025-06-18 | 13.59 | $13.51 | 59408 |
| 2025-06-17 | 13.59 | $13.58 | 133834 |
| 2025-06-16 | 13.58 | $13.61 | 50500 |
| 2025-06-13 | 13.57 | $13.56 | 36339 |
| 2025-06-12 | 13.57 | $13.65 | 53300 |
| 2025-06-11 | 13.55 | $13.73 | 78000 |
| 2025-06-10 | 13.53 | $13.74 | 65506 |
| 2025-06-09 | 13.50 | $13.76 | 60400 |
| 2025-06-06 | 13.47 | $13.71 | 75404 |
| 2025-06-05 | 13.44 | $13.54 | 82300 |
| 2025-06-04 | 13.43 | $13.57 | 72200 |
| 2025-06-03 | 13.41 | $13.53 | 98500 |
| 2025-06-02 | 13.39 | $13.50 | 56942 |
| 2025-05-30 | 13.37 | $13.46 | 58064 |
| 2025-05-29 | 13.36 | $13.43 | 87200 |
| 2025-05-28 | 13.35 | $13.34 | 77227 |
| 2025-05-27 | 13.34 | $13.42 | 44024 |
| 2025-05-23 | 13.32 | $13.27 | 70500 |
| 2025-05-22 | 13.32 | $13.26 | 48143 |
| 2025-05-21 | 13.31 | $13.31 | 43300 |
| 2025-05-20 | 13.30 | $13.46 | 63028 |
| 2025-05-19 | 13.27 | $13.43 | 77700 |
| 2025-05-16 | 13.24 | $13.53 | 101435 |
| 2025-05-15 | 13.19 | $13.42 | 61600 |
| 2025-05-14 | 13.14 | $13.49 | 55600 |
| 2025-05-13 | 13.09 | $13.43 | 137816 |
| 2025-05-12 | 13.04 | $13.36 | 65400 |
| 2025-05-09 | 12.98 | $13.29 | 39300 |
| 2025-05-08 | 12.93 | $13.25 | 87645 |
| 2025-05-07 | 12.88 | $13.18 | 93603 |
| 2025-05-06 | 12.83 | $13.03 | 71600 |
| 2025-05-05 | 12.79 | $13.04 | 89145 |
| 2025-05-02 | 12.74 | $13.09 | 139849 |
| 2025-05-01 | 12.69 | $12.99 | 74421 |
| 2025-04-30 | 12.65 | $12.97 | 91726 |
| 2025-04-29 | 12.60 | $13.04 | 94600 |
| 2025-04-28 | 12.55 | $13.11 | 69736 |
| 2025-04-25 | 12.49 | $13.00 | 55300 |
| 2025-04-24 | 12.45 | $12.86 | 56000 |
| 2025-04-23 | 12.42 | $12.65 | 50200 |
| 2025-04-22 | 12.41 | $12.48 | 38300 |
| 2025-04-21 | 12.42 | $12.26 | 66020 |
| 2025-04-17 | 12.46 | $12.47 | 66114 |
| 2025-04-16 | 12.48 | $12.38 | 68200 |
| 2025-04-15 | 12.51 | $12.49 | 58535 |
| 2025-04-14 | 12.53 | $12.39 | 72200 |
| 2025-04-11 | 12.57 | $12.15 | 73046 |
| 2025-04-10 | 12.64 | $12.17 | 101600 |
| 2025-04-09 | 12.70 | $12.76 | 251209 |
| 2025-04-08 | 12.71 | $11.93 | 233100 |
| 2025-04-07 | 12.81 | $11.76 | 198000 |
| 2025-04-04 | 12.92 | $11.88 | 185632 |
| 2025-04-03 | 13.03 | $12.57 | 170100 |
| 2025-04-02 | 13.08 | $13.05 | 80613 |
| 2025-04-01 | 13.09 | $12.95 | 106300 |
| 2025-03-31 | 13.11 | $12.93 | 106900 |
| 2025-03-28 | 13.13 | $12.97 | 87112 |
| 2025-03-27 | 13.15 | $13.11 | 105617 |
| 2025-03-26 | 13.17 | $13.12 | 105706 |
| 2025-03-25 | 13.18 | $13.34 | 97700 |
| 2025-03-24 | 13.17 | $13.36 | 93700 |
| 2025-03-21 | 13.17 | $13.22 | 52412 |
| 2025-03-20 | 13.18 | $13.19 | 56500 |
| 2025-03-19 | 13.20 | $13.19 | 78800 |
| 2025-03-18 | 13.22 | $13.01 | 40600 |
| 2025-03-17 | 13.26 | $13.07 | 141247 |
| 2025-03-14 | 13.31 | $12.96 | 85000 |
| 2025-03-13 | 13.37 | $12.74 | 87844 |
| 2025-03-12 | 13.46 | $13.00 | 145300 |
| 2025-03-11 | 13.52 | $12.99 | 115547 |
| 2025-03-10 | 13.60 | $12.98 | 102244 |
| 2025-03-07 | 13.68 | $13.24 | 159846 |
| 2025-03-06 | 13.74 | $13.33 | 110100 |
| 2025-03-05 | 13.80 | $13.57 | 106628 |
| 2025-03-04 | 13.84 | $13.57 | 130111 |
| 2025-03-03 | 13.88 | $13.57 | 125645 |
| 2025-02-28 | 13.93 | $13.66 | 60706 |
| 2025-02-27 | 13.98 | $13.50 | 96700 |
| 2025-02-26 | 14.04 | $13.75 | 120624 |
| 2025-02-25 | 14.09 | $13.65 | 90525 |
| 2025-02-24 | 14.14 | $13.77 | 50000 |
| 2025-02-21 | 14.19 | $13.93 | 100600 |
| 2025-02-20 | 14.23 | $14.10 | 148700 |
| 2025-02-19 | 14.25 | $14.19 | 175111 |
| 2025-02-18 | 14.26 | $14.19 | 153420 |
| 2025-02-14 | 14.28 | $14.15 | 157120 |
| 2025-02-13 | 14.29 | $14.03 | 256824 |
| 2025-02-12 | 14.32 | $13.91 | 373100 |
| 2025-02-11 | 14.36 | $14.01 | 218000 |
| 2025-02-10 | 14.39 | $14.19 | 325742 |
| 2025-02-07 | 14.40 | $14.20 | 474850 |
| 2025-02-06 | 14.40 | $14.48 | 88180 |
| 2025-02-05 | 14.38 | $14.48 | 87735 |
| 2025-02-04 | 14.36 | $14.56 | 97303 |
| 2025-02-03 | 14.32 | $14.40 | 63404 |
| 2025-01-31 | 14.30 | $14.52 | 93200 |
| 2025-01-30 | 14.27 | $14.60 | 98482 |
| 2025-01-29 | 14.22 | $14.52 | 78081 |
| 2025-01-28 | 14.18 | $14.40 | 114334 |
| 2025-01-27 | 14.15 | $14.40 | 73800 |
| 2025-01-24 | 14.12 | $14.48 | 56550 |
| 2025-01-23 | 14.07 | $14.44 | 65650 |
| 2025-01-22 | 14.03 | $14.32 | 53825 |
| 2025-01-21 | 14.00 | $14.24 | 78531 |
| 2025-01-17 | 13.97 | $14.36 | 353706 |
| 2025-01-16 | 13.94 | $14.12 | 213481 |
| 2025-01-15 | 13.92 | $13.96 | 174452 |
| 2025-01-14 | 13.93 | $13.72 | 144133 |
| 2025-01-13 | 13.96 | $13.60 | 214850 |
| 2025-01-10 | 14.01 | $13.80 | 163503 |
| 2025-01-08 | 14.04 | $13.88 | 171007 |
| 2025-01-07 | 14.06 | $13.96 | 52131 |
| 2025-01-06 | 14.09 | $14.20 | 121509 |
| 2025-01-03 | 14.09 | $14.20 | 70225 |
| 2025-01-02 | 14.10 | $13.84 | 46075 |
| 2024-12-31 | 14.15 | $13.88 | 69383 |
| 2024-12-30 | 14.19 | $14.00 | 99200 |
| 2024-12-27 | 14.23 | $14.00 | 78981 |
| 2024-12-26 | 14.27 | $14.12 | 78850 |
| 2024-12-24 | 14.31 | $14.04 | 66275 |
| 2024-12-23 | 14.35 | $13.92 | 58101 |
| 2024-12-20 | 14.41 | $14.08 | 51535 |
| 2024-12-19 | 14.45 | $13.84 | 84950 |
| 2024-12-18 | 14.52 | $13.88 | 131384 |
| 2024-12-17 | 14.59 | $14.24 | 211259 |
| 2024-12-16 | 14.63 | $14.44 | 137083 |
| 2024-12-13 | 14.64 | $14.44 | 147050 |
| 2024-12-12 | 14.64 | $14.36 | 178300 |
| 2024-12-11 | 14.66 | $14.72 | 160426 |
| 2024-12-10 | 14.64 | $14.56 | 289959 |
| 2024-12-09 | 14.63 | $14.76 | 166900 |
| 2024-12-06 | 14.59 | $14.84 | 139035 |
| 2024-12-05 | 14.55 | $14.72 | 132200 |
| 2024-12-04 | 14.52 | $14.80 | 176330 |
| 2024-12-03 | 14.47 | $14.72 | 115803 |
| 2024-12-02 | 14.42 | $14.76 | 145350 |
| 2024-11-29 | 14.37 | $14.88 | 78100 |
| 2024-11-27 | 14.30 | $14.64 | 123604 |
| 2024-11-26 | 14.24 | $14.72 | 158536 |
| 2024-11-25 | 14.18 | $14.64 | 194334 |
| 2024-11-22 | 14.11 | $14.64 | 146619 |
| 2024-11-21 | 14.05 | $14.56 | 273200 |
| 2024-11-20 | 13.98 | $14.32 | 75300 |
| 2024-11-19 | 13.94 | $14.32 | 155828 |
| 2024-11-18 | 13.90 | $13.92 | 132461 |
| 2024-11-15 | 13.89 | $13.72 | 90800 |
| 2024-11-14 | 13.91 | $13.88 | 101534 |
| 2024-11-13 | 13.91 | $14.04 | 246933 |
| 2024-11-12 | 13.90 | $14.08 | 138831 |
| 2024-11-11 | 13.89 | $14.24 | 227561 |
| 2024-11-08 | 13.85 | $14.08 | 246875 |
| 2024-11-07 | 13.84 | $14.12 | 204432 |
| 2024-11-06 | 13.82 | $13.92 | 129325 |
| 2024-11-05 | 13.82 | $13.84 | 311757 |
| 2024-11-04 | 13.84 | $13.64 | 101489 |
| 2024-11-01 | 13.87 | $13.52 | 245910 |
| 2024-10-31 | 13.91 | $13.52 | 173525 |
| 2024-10-30 | 13.96 | $13.80 | 172575 |
| 2024-10-29 | 13.98 | $13.72 | 90109 |
| 2024-10-28 | 14.01 | $13.64 | 123058 |
| 2024-10-25 | 14.05 | $13.74 | 158783 |
| 2024-10-24 | 14.09 | $13.88 | 73100 |
| 2024-10-23 | 14.10 | $13.84 | 119200 |
| 2024-10-22 | 14.13 | $14.08 | 195135 |
| 2024-10-21 | 14.12 | $14.12 | 103700 |
| 2024-10-18 | 14.12 | $14.20 | 206825 |
| 2024-10-17 | 14.10 | $14.24 | 171425 |
| 2024-10-16 | 14.08 | $14.24 | 115000 |
| 2024-10-15 | 14.06 | $14.12 | 102286 |
| 2024-10-14 | 14.05 | $14.16 | 84275 |
| 2024-10-11 | 14.03 | $14.20 | 85078 |
| 2024-10-10 | 14.00 | $14.12 | 129200 |
| 2024-10-09 | 13.98 | $14.32 | 256950 |
| 2024-10-08 | 13.94 | $14.08 | 89832 |
| 2024-10-07 | 13.92 | $13.96 | 131475 |
| 2024-10-04 | 13.91 | $13.96 | 41900 |
| 2024-10-03 | 13.90 | $13.94 | 63875 |
| 2024-10-02 | 13.88 | $14.04 | 116575 |
| 2024-10-01 | 13.86 | $14.00 | 81212 |
| 2024-09-30 | 13.84 | $14.00 | 100136 |
| 2024-09-27 | 13.81 | $13.92 | 97400 |
| 2024-09-26 | 13.80 | $13.92 | 146225 |
| 2024-09-25 | 13.78 | $13.92 | 136671 |
| 2024-09-24 | 13.76 | $13.86 | 100075 |
| 2024-09-23 | 13.75 | $13.96 | 63837 |
| 2024-09-20 | 13.73 | $13.80 | 66350 |
| 2024-09-19 | 13.72 | $13.92 | 116056 |
| 2024-09-18 | 13.69 | $13.76 | 70925 |
| 2024-09-17 | 13.69 | $13.70 | 55704 |
| 2024-09-16 | 13.68 | $13.72 | 53250 |
| 2024-09-13 | 13.68 | $13.76 | 35105 |
| 2024-09-12 | 13.67 | $13.76 | 55579 |
| 2024-09-11 | 13.65 | $13.72 | 38225 |
| 2024-09-10 | 13.64 | $13.60 | 39428 |
| 2024-09-09 | 13.64 | $13.72 | 61004 |
| 2024-09-06 | 13.63 | $13.48 | 55350 |
| 2024-09-05 | 13.64 | $13.54 | 105950 |
| 2024-09-04 | 13.65 | $13.52 | 152538 |
| 2024-09-03 | 13.66 | $13.76 | 48672 |
| 2024-08-30 | 13.64 | $13.92 | 73150 |
| 2024-08-29 | 13.60 | $13.84 | 82412 |
| 2024-08-28 | 13.57 | $13.60 | 111933 |
| 2024-08-27 | 13.57 | $13.70 | 51057 |
| 2024-08-26 | 13.55 | $13.72 | 70209 |
| 2024-08-23 | 13.53 | $13.64 | 80750 |
| 2024-08-22 | 13.52 | $13.60 | 61675 |
| 2024-08-21 | 13.51 | $13.66 | 67850 |
| 2024-08-20 | 13.49 | $13.56 | 72775 |
| 2024-08-19 | 13.48 | $13.56 | 54662 |
| 2024-08-16 | 13.47 | $13.48 | 37625 |
| 2024-08-15 | 13.47 | $13.44 | 76575 |
| 2024-08-14 | 13.48 | $13.48 | 46383 |
| 2024-08-13 | 13.48 | $13.48 | 92484 |
| 2024-08-12 | 13.49 | $13.40 | 83825 |
| 2024-08-09 | 13.50 | $13.60 | 79536 |
| 2024-08-08 | 13.50 | $13.60 | 61076 |
| 2024-08-07 | 13.49 | $13.36 | 75675 |
| 2024-08-06 | 13.51 | $13.36 | 89625 |
| 2024-08-05 | 13.52 | $13.32 | 166975 |
| 2024-08-02 | 13.54 | $13.52 | 84575 |
| 2024-08-01 | 13.54 | $13.44 | 79480 |
| 2024-07-31 | 13.55 | $13.76 | 79283 |
| 2024-07-30 | 13.53 | $13.64 | 148900 |
| 2024-07-29 | 13.51 | $13.52 | 129856 |
| 2024-07-26 | 13.50 | $13.24 | 107650 |
| 2024-07-25 | 13.52 | $13.24 | 87975 |
| 2024-07-24 | 13.54 | $13.24 | 208683 |
| 2024-07-23 | 13.56 | $13.56 | 180550 |
| 2024-07-22 | 13.54 | $13.88 | 110275 |
| 2024-07-19 | 13.49 | $13.72 | 872215 |
| 2024-07-18 | 13.44 | $13.72 | 196409 |
| 2024-07-17 | 13.40 | $13.76 | 237325 |
| 2024-07-16 | 13.34 | $13.88 | 165654 |
| 2024-07-15 | 13.27 | $13.68 | 254375 |
| 2024-07-12 | 13.22 | $13.48 | 124484 |
| 2024-07-11 | 13.18 | $13.40 | 92375 |
| 2024-07-10 | 13.15 | $13.44 | 57308 |
| 2024-07-09 | 13.11 | $13.28 | 213250 |
| 2024-07-08 | 13.09 | $13.32 | 143800 |
| 2024-07-05 | 13.06 | $13.28 | 126775 |
| 2024-07-03 | 13.03 | $13.40 | 194200 |
| 2024-07-02 | 12.99 | $13.20 | 213475 |
| 2024-07-01 | 12.96 | $13.12 | 190711 |
| 2024-06-28 | 12.95 | $13.08 | 204034 |
| 2024-06-27 | 12.93 | $13.12 | 278775 |
| 2024-06-26 | 12.91 | $13.00 | 248900 |
| 2024-06-25 | 12.90 | $12.96 | 283433 |
| 2024-06-24 | 12.89 | $12.80 | 271708 |
| 2024-06-21 | 12.90 | $12.72 | 155628 |
| 2024-06-20 | 12.92 | $12.76 | 244925 |
| 2024-06-18 | 12.93 | $12.88 | 127337 |
| 2024-06-17 | 12.94 | $13.00 | 288075 |
| 2024-06-14 | 12.93 | $12.96 | 250955 |
| 2024-06-13 | 12.92 | $12.96 | 153425 |
| 2024-06-12 | 12.92 | $13.04 | 160375 |
| 2024-06-11 | 12.90 | $12.96 | 124425 |
| 2024-06-10 | 12.90 | $13.00 | 169579 |
| 2024-06-07 | 12.89 | $12.92 | 204550 |
| 2024-06-06 | 12.88 | $12.92 | 139162 |
| 2024-06-05 | 12.88 | $13.04 | 108132 |
| 2024-06-04 | 12.86 | $12.84 | 56457 |
| 2024-06-03 | 12.87 | $12.84 | 119507 |
| 2024-05-31 | 12.88 | $12.92 | 122775 |
| 2024-05-30 | 12.87 | $12.88 | 148275 |
| 2024-05-29 | 12.87 | $12.76 | 129105 |
| 2024-05-28 | 12.88 | $12.84 | 198860 |
| 2024-05-24 | 12.88 | $12.84 | 94808 |
| 2024-05-23 | 12.89 | $12.64 | 134275 |
| 2024-05-22 | 12.91 | $12.96 | 210458 |
| 2024-05-21 | 12.90 | $12.96 | 70112 |
| 2024-05-20 | 12.88 | $12.88 | 166483 |
| 2024-05-17 | 12.87 | $12.96 | 50100 |
| 2024-05-16 | 12.85 | $13.00 | 121400 |
| 2024-05-15 | 12.82 | $13.00 | 72157 |
| 2024-05-14 | 12.79 | $12.80 | 140810 |
| 2024-05-13 | 12.78 | $12.72 | 79980 |
| 2024-05-10 | 12.77 | $12.80 | 70075 |
| 2024-05-09 | 12.75 | $13.08 | 109427 |
| 2024-05-08 | 12.70 | $12.96 | 68500 |
| 2024-05-07 | 12.66 | $13.04 | 98057 |
| 2024-05-06 | 12.62 | $13.04 | 124350 |
| 2024-05-03 | 12.58 | $12.92 | 140350 |
| 2024-05-02 | 12.54 | $12.68 | 104576 |
| 2024-05-01 | 12.54 | $12.64 | 228575 |
| 2024-04-30 | 12.53 | $12.64 | 123411 |
| 2024-04-29 | 12.53 | $12.80 | 121550 |
| 2024-04-26 | 12.52 | $12.72 | 143375 |
| 2024-04-25 | 12.52 | $12.48 | 99310 |
| 2024-04-24 | 12.54 | $12.56 | 105175 |
| 2024-04-23 | 12.56 | $12.56 | 124861 |
| 2024-04-22 | 12.58 | $12.36 | 80275 |
| 2024-04-19 | 12.63 | $12.16 | 162258 |
| 2024-04-18 | 12.70 | $12.20 | 157475 |
| 2024-04-17 | 12.77 | $12.28 | 59100 |
| 2024-04-16 | 12.83 | $12.20 | 160908 |
| 2024-04-15 | 12.91 | $12.14 | 161725 |
| 2024-04-12 | 13.00 | $12.48 | 106075 |
| 2024-04-11 | 13.05 | $12.80 | 127851 |
| 2024-04-10 | 13.08 | $12.80 | 89436 |
| 2024-04-09 | 13.10 | $13.08 | 179261 |
| 2024-04-08 | 13.10 | $13.08 | 196632 |
| 2024-04-05 | 13.10 | $13.00 | 119825 |
| 2024-04-04 | 13.11 | $13.00 | 291350 |
| 2024-04-03 | 13.12 | $13.00 | 212008 |
| 2024-04-02 | 13.13 | $13.00 | 212079 |
| 2024-04-01 | 13.14 | $13.20 | 280153 |
| 2024-03-28 | 13.13 | $13.36 | 226137 |
| 2024-03-27 | 13.10 | $13.32 | 272150 |
| 2024-03-26 | 13.07 | $13.24 | 158404 |
| 2024-03-25 | 13.05 | $13.20 | 140725 |
| 2024-03-22 | 13.03 | $13.20 | 168100 |
| 2024-03-21 | 13.01 | $13.20 | 139075 |
| 2024-03-20 | 12.99 | $13.08 | 171600 |
| 2024-03-19 | 12.99 | $12.96 | 165902 |
| 2024-03-18 | 12.99 | $13.00 | 131787 |
| 2024-03-15 | 12.99 | $12.84 | 81732 |
| 2024-03-14 | 13.00 | $12.72 | 165925 |
| 2024-03-13 | 13.03 | $13.04 | 134700 |
| 2024-03-12 | 13.03 | $13.08 | 146525 |
| 2024-03-11 | 13.03 | $13.04 | 133475 |
| 2024-03-08 | 13.03 | $13.12 | 117579 |
| 2024-03-07 | 13.02 | $13.24 | 120300 |
| 2024-03-06 | 13.00 | $13.08 | 141100 |
| 2024-03-05 | 13.00 | $13.00 | 123975 |
| 2024-03-04 | 13.01 | $12.96 | 176953 |
| 2024-03-01 | 13.02 | $12.96 | 170050 |
| 2024-02-29 | 13.03 | $12.96 | 154785 |
| 2024-02-28 | 13.05 | $12.88 | 110500 |
| 2024-02-27 | 13.07 | $12.88 | 105025 |
| 2024-02-26 | 13.09 | $13.00 | 70589 |
| 2024-02-23 | 13.11 | $13.04 | 46425 |
| 2024-02-22 | 13.11 | $12.96 | 68825 |
| 2024-02-21 | 13.13 | $12.92 | 102381 |
| 2024-02-20 | 13.15 | $12.96 | 50975 |
| 2024-02-16 | 13.17 | $13.04 | 57850 |
| 2024-02-15 | 13.18 | $13.20 | 48012 |
| 2024-02-14 | 13.17 | $13.16 | 42650 |
| 2024-02-13 | 13.16 | $13.00 | 63775 |
| 2024-02-12 | 13.17 | $13.24 | 61360 |
| 2024-02-09 | 13.16 | $13.24 | 57300 |
| 2024-02-08 | 13.15 | $13.36 | 63800 |
| 2024-02-07 | 13.12 | $13.32 | 38883 |
| 2024-02-06 | 13.11 | $13.24 | 60028 |
| 2024-02-05 | 13.10 | $13.12 | 63187 |
| 2024-02-02 | 13.10 | $13.16 | 50450 |
| 2024-02-01 | 13.10 | $13.20 | 44000 |
| 2024-01-31 | 13.10 | $13.12 | 78425 |
| 2024-01-30 | 13.11 | $13.24 | 92180 |
| 2024-01-29 | 13.11 | $13.16 | 174558 |
| 2024-01-26 | 13.12 | $13.08 | 147359 |
| 2024-01-25 | 13.13 | $13.00 | 114678 |
| 2024-01-24 | 13.16 | $12.92 | 154475 |
| 2024-01-23 | 13.20 | $12.96 | 73650 |
| 2024-01-22 | 13.24 | $12.96 | 79379 |
| 2024-01-19 | 13.27 | $12.80 | 133300 |
| 2024-01-18 | 13.33 | $12.88 | 97600 |
| 2024-01-17 | 13.38 | $13.00 | 71681 |
| 2024-01-16 | 13.42 | $12.96 | 223159 |
| 2024-01-12 | 13.47 | $13.48 | 45783 |
| 2024-01-11 | 13.46 | $13.32 | 156954 |
| 2024-01-10 | 13.47 | $13.52 | 111889 |
| 2024-01-09 | 13.46 | $13.56 | 53425 |
| 2024-01-08 | 13.44 | $13.56 | 58275 |
| 2024-01-05 | 13.41 | $13.40 | 37975 |
| 2024-01-04 | 13.40 | $13.44 | 49425 |
| 2024-01-03 | 13.39 | $13.36 | 110850 |
| 2024-01-02 | 13.38 | $13.44 | 89625 |
| 2023-12-29 | 13.35 | $13.48 | 74175 |
| 2023-12-28 | 13.32 | $13.60 | 77276 |
| 2023-12-27 | 13.28 | $13.64 | 108211 |
| 2023-12-26 | 13.22 | $13.48 | 114500 |
| 2023-12-22 | 13.17 | $13.60 | 102150 |
| 2023-12-21 | 13.11 | $13.44 | 121442 |
| 2023-12-20 | 13.06 | $13.24 | 221332 |
| 2023-12-19 | 13.02 | $13.40 | 197160 |
| 2023-12-18 | 12.97 | $13.32 | 284258 |
| 2023-12-15 | 12.92 | $13.32 | 151379 |
| 2023-12-14 | 12.87 | $13.32 | 161850 |
| 2023-12-13 | 12.81 | $13.12 | 191975 |
| 2023-12-12 | 12.77 | $12.84 | 190125 |
| 2023-12-11 | 12.75 | $12.92 | 185152 |
| 2023-12-08 | 12.72 | $12.96 | 358476 |
| 2023-12-07 | 12.69 | $13.20 | 131700 |
| 2023-12-06 | 12.63 | $12.96 | 337075 |
| 2023-12-05 | 12.59 | $12.80 | 282925 |
| 2023-12-04 | 12.56 | $12.68 | 151675 |
| 2023-12-01 | 12.55 | $12.72 | 226725 |
| 2023-11-30 | 12.53 | $12.56 | 209626 |
| 2023-11-29 | 12.52 | $12.58 | 81210 |
| 2023-11-28 | 12.51 | $12.48 | 87859 |
| 2023-11-27 | 12.50 | $12.48 | 97450 |
| 2023-11-24 | 12.48 | $12.52 | 40275 |
| 2023-11-22 | 12.46 | $12.60 | 77850 |
| 2023-11-21 | 12.43 | $12.56 | 92158 |
| 2023-11-20 | 12.39 | $12.60 | 67200 |
| 2023-11-17 | 12.35 | $12.60 | 58425 |
| 2023-11-16 | 12.30 | $12.60 | 49251 |
| 2023-11-15 | 12.25 | $12.56 | 103425 |
| 2023-11-14 | 12.21 | $12.72 | 90106 |
| 2023-11-13 | 12.14 | $12.24 | 78100 |
| 2023-11-10 | 12.12 | $12.32 | 80200 |
| 2023-11-09 | 12.09 | $12.20 | 71475 |
| 2023-11-08 | 12.07 | $12.32 | 101279 |
| 2023-11-07 | 12.04 | $12.60 | 93150 |
| 2023-11-06 | 11.98 | $12.52 | 159150 |
| 2023-11-03 | 11.93 | $12.76 | 81546 |
| 2023-11-02 | 11.85 | $12.52 | 155200 |
| 2023-11-01 | 11.79 | $11.88 | 143725 |
| 2023-10-31 | 11.79 | $11.68 | 151875 |
| 2023-10-30 | 11.82 | $11.44 | 57850 |
| 2023-10-27 | 11.87 | $11.44 | 101075 |
| 2023-10-26 | 11.93 | $11.48 | 124083 |
| 2023-10-25 | 11.98 | $11.64 | 203750 |
| 2023-10-24 | 12.03 | $11.88 | 192625 |
| 2023-10-23 | 12.05 | $11.76 | 94584 |
| 2023-10-20 | 12.09 | $11.76 | 84159 |
| 2023-10-19 | 12.13 | $11.84 | 159801 |
| 2023-10-18 | 12.16 | $12.04 | 84475 |
| 2023-10-17 | 12.18 | $12.16 | 189025 |
| 2023-10-16 | 12.19 | $12.04 | 284087 |
| 2023-10-13 | 12.21 | $12.04 | 178950 |
| 2023-10-12 | 12.23 | $12.16 | 118950 |
| 2023-10-11 | 12.25 | $12.28 | 88975 |
| 2023-10-10 | 12.26 | $12.36 | 118938 |
| 2023-10-09 | 12.26 | $12.24 | 135375 |
| 2023-10-06 | 12.28 | $12.12 | 93375 |
| 2023-10-05 | 12.31 | $12.04 | 121579 |
| 2023-10-04 | 12.35 | $12.04 | 176135 |
| 2023-10-03 | 12.40 | $12.00 | 112805 |
| 2023-10-02 | 12.46 | $12.32 | 171400 |
| 2023-09-29 | 12.50 | $12.44 | 190550 |
| 2023-09-28 | 12.52 | $12.40 | 305476 |
| 2023-09-27 | 12.56 | $12.28 | 328104 |
| 2023-09-26 | 12.61 | $12.16 | 191230 |
| 2023-09-25 | 12.68 | $12.28 | 207583 |
| 2023-09-22 | 12.74 | $12.24 | 205875 |
| 2023-09-21 | 12.81 | $12.32 | 162398 |
| 2023-09-20 | 12.87 | $12.52 | 67008 |
| 2023-09-19 | 12.92 | $12.56 | 150625 |
| 2023-09-18 | 12.97 | $12.60 | 184500 |
| 2023-09-15 | 13.02 | $12.60 | 250425 |
| 2023-09-14 | 13.07 | $12.88 | 269030 |
| 2023-09-13 | 13.10 | $12.76 | 182456 |
| 2023-09-12 | 13.14 | $12.82 | 195000 |
| 2023-09-11 | 13.18 | $12.92 | 122600 |
| 2023-09-08 | 13.21 | $12.92 | 172225 |
| 2023-09-07 | 13.25 | $13.08 | 140200 |
| 2023-09-06 | 13.27 | $13.08 | 93819 |
| 2023-09-05 | 13.30 | $13.20 | 105703 |
| 2023-09-01 | 13.32 | $13.44 | 255375 |
| 2023-08-31 | 13.31 | $13.44 | 41825 |
| 2023-08-30 | 13.31 | $13.36 | 34362 |
| 2023-08-29 | 13.32 | $13.36 | 102906 |
| 2023-08-28 | 13.33 | $13.16 | 78100 |
| 2023-08-25 | 13.37 | $13.16 | 85675 |
| 2023-08-24 | 13.41 | $13.08 | 112354 |
| 2023-08-23 | 13.46 | $13.32 | 102650 |
| 2023-08-22 | 13.50 | $13.08 | 83536 |
| 2023-08-21 | 13.55 | $13.20 | 61575 |
| 2023-08-18 | 13.60 | $13.16 | 75000 |
| 2023-08-17 | 13.66 | $13.16 | 116453 |
| 2023-08-16 | 13.72 | $13.36 | 76550 |
| 2023-08-15 | 13.76 | $13.48 | 56506 |
| 2023-08-14 | 13.80 | $13.68 | 55025 |
| 2023-08-11 | 13.81 | $13.64 | 41375 |
| 2023-08-10 | 13.83 | $13.60 | 60575 |
| 2023-08-09 | 13.85 | $13.72 | 68225 |
| 2023-08-08 | 13.86 | $13.72 | 58362 |
| 2023-08-07 | 13.87 | $13.88 | 57800 |
| 2023-08-04 | 13.87 | $13.72 | 69975 |
| 2023-08-03 | 13.88 | $13.68 | 55660 |
| 2023-08-02 | 13.89 | $13.84 | 82450 |
| 2023-08-01 | 13.89 | $14.16 | 123675 |
| 2023-07-31 | 13.85 | $14.20 | 61259 |
| 2023-07-28 | 13.81 | $14.08 | 59625 |
| 2023-07-27 | 13.78 | $13.88 | 109650 |
| 2023-07-26 | 13.76 | $13.92 | 48157 |
| 2023-07-25 | 13.75 | $13.80 | 31000 |
| 2023-07-24 | 13.74 | $13.76 | 41300 |
| 2023-07-21 | 13.73 | $13.84 | 101276 |
| 2023-07-20 | 13.71 | $13.68 | 133607 |
| 2023-07-19 | 13.71 | $13.92 | 80725 |
| 2023-07-18 | 13.68 | $13.88 | 81232 |
| 2023-07-17 | 13.66 | $13.72 | 81500 |
| 2023-07-14 | 13.65 | $13.64 | 94884 |
| 2023-07-13 | 13.64 | $13.80 | 72404 |
| 2023-07-12 | 13.62 | $13.68 | 138850 |
| 2023-07-11 | 13.61 | $13.72 | 105625 |
| 2023-07-10 | 13.60 | $13.56 | 99651 |
| 2023-07-07 | 13.59 | $13.44 | 59729 |
| 2023-07-06 | 13.60 | $13.44 | 73300 |
| 2023-07-05 | 13.61 | $13.84 | 138100 |
| 2023-07-03 | 13.57 | $13.92 | 105125 |
| 2023-06-30 | 13.52 | $13.92 | 139726 |
| 2023-06-29 | 13.47 | $13.72 | 85606 |
| 2023-06-28 | 13.44 | $13.64 | 121725 |
| 2023-06-27 | 13.40 | $13.60 | 207033 |
| 2023-06-26 | 13.37 | $13.32 | 153200 |
| 2023-06-23 | 13.36 | $13.36 | 259000 |
| 2023-06-22 | 13.34 | $13.40 | 196375 |
| 2023-06-21 | 13.31 | $13.48 | 193626 |
| 2023-06-20 | 13.28 | $13.56 | 262775 |
| 2023-06-16 | 13.23 | $13.60 | 146276 |
| 2023-06-15 | 13.18 | $13.68 | 241561 |
| 2023-06-14 | 13.11 | $13.44 | 285512 |
| 2023-06-13 | 13.07 | $13.36 | 177175 |
| 2023-06-12 | 13.04 | $13.28 | 175680 |
| 2023-06-09 | 13.01 | $13.28 | 199758 |
| 2023-06-08 | 12.98 | $13.28 | 103684 |
| 2023-06-07 | 12.96 | $13.16 | 162500 |
| 2023-06-06 | 12.94 | $13.20 | 107478 |
| 2023-06-05 | 12.92 | $13.24 | 160301 |
| 2023-06-02 | 12.90 | $13.12 | 211300 |
| 2023-06-01 | 12.88 | $12.96 | 217858 |
| 2023-05-31 | 12.89 | $12.76 | 195500 |
| 2023-05-30 | 12.92 | $12.64 | 251782 |
| 2023-05-26 | 12.96 | $12.76 | 230125 |
| 2023-05-25 | 12.99 | $12.56 | 234832 |
| 2023-05-24 | 13.05 | $12.56 | 201725 |
| 2023-05-23 | 13.12 | $12.64 | 254375 |
| 2023-05-22 | 13.17 | $12.76 | 198511 |
| 2023-05-19 | 13.23 | $13.12 | 188880 |
| 2023-05-18 | 13.25 | $13.20 | 103182 |
| 2023-05-17 | 13.26 | $13.16 | 175633 |
| 2023-05-16 | 13.28 | $13.12 | 146478 |
| 2023-05-15 | 13.31 | $13.16 | 98700 |
| 2023-05-12 | 13.34 | $13.12 | 127025 |
| 2023-05-11 | 13.37 | $13.24 | 145275 |
| 2023-05-10 | 13.39 | $13.20 | 176826 |
| 2023-05-09 | 13.42 | $13.24 | 148825 |
| 2023-05-08 | 13.45 | $13.32 | 141709 |
| 2023-05-05 | 13.47 | $13.28 | 45510 |
| 2023-05-04 | 13.50 | $13.16 | 153784 |
| 2023-05-03 | 13.53 | $13.20 | 72978 |
| 2023-05-02 | 13.57 | $13.32 | 160610 |
| 2023-05-01 | 13.60 | $13.48 | 118750 |
| 2023-04-28 | 13.62 | $13.76 | 163828 |
| 2023-04-27 | 13.60 | $13.60 | 139075 |
| 2023-04-26 | 13.60 | $13.36 | 250384 |
| 2023-04-25 | 13.62 | $13.48 | 207031 |
| 2023-04-24 | 13.62 | $13.64 | 65756 |
| 2023-04-21 | 13.61 | $13.68 | 210575 |
| 2023-04-20 | 13.59 | $13.56 | 77378 |
| 2023-04-19 | 13.58 | $13.68 | 25429 |
| 2023-04-18 | 13.55 | $13.72 | 108550 |
| 2023-04-17 | 13.52 | $13.64 | 193633 |
| 2023-04-14 | 13.49 | $13.60 | 143800 |
| 2023-04-13 | 13.46 | $13.72 | 84276 |
| 2023-04-12 | 13.41 | $13.64 | 92354 |
| 2023-04-11 | 13.37 | $13.68 | 116673 |
| 2023-04-10 | 13.33 | $13.56 | 170088 |
| 2023-04-06 | 13.29 | $13.60 | 159554 |
| 2023-04-05 | 13.25 | $13.52 | 174575 |
| 2023-04-04 | 13.22 | $13.80 | 114830 |
| 2023-04-03 | 13.17 | $13.76 | 131854 |
| 2023-03-31 | 13.13 | $13.44 | 129800 |
| 2023-03-30 | 13.13 | $13.32 | 139700 |
| 2023-03-29 | 13.14 | $13.20 | 194400 |
| 2023-03-28 | 13.18 | $12.98 | 99630 |
| 2023-03-27 | 13.24 | $12.96 | 96950 |
| 2023-03-24 | 13.32 | $12.84 | 160402 |
| 2023-03-23 | 13.42 | $13.00 | 146200 |
| 2023-03-22 | 13.51 | $13.00 | 105312 |
| 2023-03-21 | 13.61 | $13.16 | 105975 |
| 2023-03-20 | 13.71 | $12.76 | 85711 |
| 2023-03-17 | 13.86 | $12.96 | 59875 |
| 2023-03-16 | 14.00 | $13.08 | 107400 |
| 2023-03-15 | 14.14 | $12.96 | 76000 |
| 2023-03-14 | 14.30 | $13.04 | 117784 |
| 2023-03-13 | 14.47 | $12.84 | 149104 |
| 2023-03-10 | 14.68 | $13.28 | 145332 |
| 2023-03-09 | 14.85 | $13.88 | 87700 |
| 2023-03-08 | 14.98 | $14.40 | 63780 |
| 2023-03-07 | 15.07 | $14.40 | 134600 |
| 2023-03-06 | 15.16 | $14.76 | 204950 |
| 2023-03-03 | 15.23 | $15.28 | 75231 |
| 2023-03-02 | 15.26 | $14.96 | 44678 |
| 2023-03-01 | 15.32 | $14.96 | 94475 |
| 2023-02-28 | 15.38 | $14.84 | 43325 |
| 2023-02-27 | 15.47 | $15.00 | 57308 |
| 2023-02-24 | 15.54 | $14.84 | 55355 |
| 2023-02-23 | 15.63 | $15.08 | 44475 |
| 2023-02-22 | 15.69 | $14.96 | 28683 |
| 2023-02-21 | 15.78 | $15.00 | 42425 |
| 2023-02-17 | 15.86 | $15.48 | 39525 |
| 2023-02-16 | 15.89 | $15.32 | 100475 |
| 2023-02-15 | 15.93 | $15.64 | 146438 |
| 2023-02-14 | 15.95 | $15.92 | 75975 |
| 2023-02-13 | 15.93 | $15.92 | 113529 |
| 2023-02-10 | 15.90 | $15.64 | 106000 |
| 2023-02-09 | 15.90 | $16.04 | 87726 |
| 2023-02-08 | 15.86 | $16.20 | 62208 |
| 2023-02-07 | 15.80 | $16.32 | 84711 |
| 2023-02-06 | 15.71 | $16.12 | 104883 |
| 2023-02-03 | 15.63 | $16.12 | 94731 |
| 2023-02-02 | 15.54 | $16.56 | 84075 |
| 2023-02-01 | 15.40 | $16.12 | 113275 |
| 2023-01-31 | 15.29 | $15.84 | 47701 |
| 2023-01-30 | 15.19 | $15.68 | 86475 |
| 2023-01-27 | 15.10 | $15.92 | 72525 |
| 2023-01-26 | 14.97 | $15.72 | 48925 |
| 2023-01-25 | 14.85 | $15.48 | 41950 |
| 2023-01-24 | 14.75 | $15.52 | 52750 |
| 2023-01-23 | 14.64 | $15.32 | 65375 |
| 2023-01-20 | 14.54 | $15.08 | 74656 |
| 2023-01-19 | 14.45 | $14.64 | 52364 |
| 2023-01-18 | 14.41 | $14.92 | 107759 |
| 2023-01-17 | 14.33 | $15.24 | 75412 |
| 2023-01-13 | 14.22 | $15.12 | 56635 |
| 2023-01-12 | 14.11 | $15.12 | 71475 |
| 2023-01-11 | 14.01 | $14.76 | 80000 |
| 2023-01-10 | 13.93 | $14.56 | 73050 |
| 2023-01-09 | 13.88 | $14.36 | 59036 |
| 2023-01-06 | 13.85 | $14.08 | 68732 |
| 2023-01-05 | 13.84 | $13.72 | 54906 |
| 2023-01-04 | 13.87 | $13.80 | 32758 |
| 2023-01-03 | 13.90 | $13.56 | 145330 |
| 2022-12-30 | 13.95 | $13.60 | 156700 |
| 2022-12-29 | 14.01 | $13.76 | 125304 |
| 2022-12-28 | 14.05 | $13.44 | 216950 |
| 2022-12-27 | 14.13 | $13.68 | 200961 |
| 2022-12-23 | 14.19 | $14.08 | 74925 |
| 2022-12-22 | 14.20 | $13.80 | 104825 |
| 2022-12-21 | 14.25 | $13.96 | 108200 |
| 2022-12-20 | 14.28 | $13.76 | 88579 |
| 2022-12-19 | 14.33 | $13.84 | 79775 |
| 2022-12-16 | 14.38 | $14.08 | 61825 |
| 2022-12-15 | 14.40 | $14.20 | 84850 |
| 2022-12-14 | 14.42 | $14.48 | 34861 |
| 2022-12-13 | 14.40 | $14.48 | 58461 |
| 2022-12-12 | 14.39 | $14.40 | 79656 |
| 2022-12-09 | 14.39 | $14.60 | 52954 |
| 2022-12-08 | 14.37 | $14.88 | 126675 |
| 2022-12-07 | 14.33 | $14.48 | 178475 |
| 2022-12-06 | 14.32 | $14.24 | 91975 |
| 2022-12-05 | 14.34 | $14.32 | 118500 |
| 2022-12-02 | 14.35 | $14.64 | 70910 |
| 2022-12-01 | 14.33 | $14.52 | 174875 |
| 2022-11-30 | 14.31 | $14.48 | 125425 |
| 2022-11-29 | 14.31 | $14.04 | 93550 |
| 2022-11-28 | 14.34 | $14.00 | 114875 |
| 2022-11-25 | 14.38 | $14.12 | 74433 |
| 2022-11-23 | 14.40 | $14.16 | 114885 |
| 2022-11-22 | 14.42 | $14.12 | 67610 |
| 2022-11-21 | 14.44 | $14.00 | 86102 |
| 2022-11-18 | 14.47 | $14.16 | 39254 |
| 2022-11-17 | 14.48 | $14.16 | 116406 |
| 2022-11-16 | 14.49 | $14.56 | 60500 |
| 2022-11-15 | 14.45 | $14.64 | 77850 |
| 2022-11-14 | 14.39 | $14.56 | 91184 |
| 2022-11-11 | 14.34 | $14.92 | 88358 |
| 2022-11-10 | 14.24 | $15.36 | 83575 |
| 2022-11-09 | 14.08 | $14.44 | 90114 |
| 2022-11-08 | 14.01 | $14.68 | 91450 |
| 2022-11-07 | 13.91 | $14.76 | 111854 |
| 2022-11-04 | 13.79 | $14.44 | 59284 |
| 2022-11-03 | 13.69 | $14.04 | 96575 |
| 2022-11-02 | 13.63 | $14.28 | 83625 |
| 2022-11-01 | 13.55 | $14.36 | 145400 |
| 2022-10-31 | 13.45 | $14.04 | 42887 |
| 2022-10-28 | 13.38 | $13.96 | 94361 |
| 2022-10-27 | 13.31 | $13.72 | 87134 |
| 2022-10-26 | 13.26 | $13.88 | 77932 |
| 2022-10-25 | 13.19 | $13.84 | 52400 |
| 2022-10-24 | 13.12 | $13.48 | 67207 |
| 2022-10-21 | 13.09 | $13.32 | 84600 |
| 2022-10-20 | 13.06 | $13.20 | 242028 |
| 2022-10-19 | 13.05 | $12.92 | 98252 |
| 2022-10-18 | 13.08 | $13.12 | 61150 |
| 2022-10-17 | 13.09 | $12.88 | 102203 |
| 2022-10-14 | 13.13 | $12.72 | 110100 |
| 2022-10-13 | 13.20 | $13.04 | 177428 |
| 2022-10-12 | 13.24 | $12.84 | 112054 |
| 2022-10-11 | 13.32 | $13.04 | 141275 |
| 2022-10-10 | 13.39 | $13.04 | 199468 |
| 2022-10-07 | 13.47 | $13.16 | 81850 |
| 2022-10-06 | 13.55 | $13.56 | 63100 |
| 2022-10-05 | 13.61 | $13.52 | 86450 |
| 2022-10-04 | 13.67 | $13.64 | 105925 |
| 2022-10-03 | 13.74 | $12.92 | 238975 |
| 2022-09-30 | 13.88 | $12.80 | 181237 |
| 2022-09-29 | 14.05 | $12.92 | 160100 |
| 2022-09-28 | 14.21 | $13.32 | 190875 |
| 2022-09-27 | 14.35 | $12.84 | 180875 |
| 2022-09-26 | 14.55 | $13.00 | 238025 |
| 2022-09-23 | 14.75 | $13.12 | 177200 |
| 2022-09-22 | 14.95 | $13.68 | 138500 |
| 2022-09-21 | 15.11 | $14.08 | 161025 |
| 2022-09-20 | 15.24 | $14.44 | 93925 |
| 2022-09-19 | 15.35 | $14.72 | 65413 |
| 2022-09-16 | 15.43 | $14.76 | 93311 |
| 2022-09-15 | 15.52 | $15.12 | 72334 |
| 2022-09-14 | 15.58 | $15.24 | 48800 |
| 2022-09-13 | 15.64 | $15.24 | 64425 |
| 2022-09-12 | 15.70 | $15.80 | 65512 |
| 2022-09-09 | 15.71 | $15.76 | 38150 |
| 2022-09-08 | 15.74 | $15.64 | 46137 |
| 2022-09-07 | 15.78 | $15.52 | 66700 |
| 2022-09-06 | 15.83 | $15.16 | 56500 |
| 2022-09-02 | 15.93 | $15.24 | 97859 |
| 2022-09-01 | 16.02 | $15.52 | 117075 |
| 2022-08-31 | 16.09 | $15.48 | 57925 |
| 2022-08-30 | 16.17 | $15.40 | 101750 |
| 2022-08-29 | 16.25 | $15.76 | 54100 |
| 2022-08-26 | 16.30 | $16.00 | 38959 |
| 2022-08-25 | 16.33 | $16.16 | 57375 |
| 2022-08-24 | 16.34 | $16.00 | 38311 |
| 2022-08-23 | 16.36 | $16.00 | 55282 |
| 2022-08-22 | 16.37 | $16.00 | 72175 |
| 2022-08-19 | 16.38 | $16.32 | 57077 |
| 2022-08-18 | 16.35 | $16.40 | 64109 |
| 2022-08-17 | 16.31 | $16.44 | 98625 |
| 2022-08-16 | 16.26 | $16.64 | 56025 |
| 2022-08-15 | 16.18 | $16.80 | 59600 |
| 2022-08-12 | 16.07 | $16.84 | 66064 |
| 2022-08-11 | 15.95 | $16.64 | 131286 |
| 2022-08-10 | 15.83 | $16.84 | 146502 |
| 2022-08-09 | 15.68 | $16.32 | 108100 |
| 2022-08-08 | 15.57 | $16.44 | 116425 |
| 2022-08-05 | 15.43 | $16.40 | 100327 |
| 2022-08-04 | 15.29 | $16.12 | 131650 |
| 2022-08-03 | 15.17 | $16.16 | 151960 |
| 2022-08-02 | 15.04 | $15.80 | 106461 |
| 2022-08-01 | 14.94 | $15.80 | 217630 |
| 2022-07-29 | 14.83 | $15.72 | 111979 |
| 2022-07-28 | 14.73 | $15.40 | 90911 |
| 2022-07-27 | 14.65 | $15.04 | 92952 |
| 2022-07-26 | 14.60 | $14.64 | 69261 |
| 2022-07-25 | 14.59 | $15.04 | 49627 |
| 2022-07-22 | 14.54 | $15.20 | 126725 |
| 2022-07-21 | 14.48 | $15.12 | 116950 |
| 2022-07-20 | 14.41 | $14.92 | 273457 |
| 2022-07-19 | 14.37 | $14.48 | 130901 |
| 2022-07-18 | 14.36 | $14.16 | 121550 |
| 2022-07-15 | 14.38 | $14.28 | 750008 |
| 2022-07-14 | 14.40 | $14.04 | 160511 |
| 2022-07-13 | 14.44 | $14.12 | 138650 |
| 2022-07-12 | 14.47 | $14.08 | 172275 |
| 2022-07-11 | 14.52 | $14.12 | 249631 |
| 2022-07-08 | 14.57 | $14.64 | 66800 |
| 2022-07-07 | 14.59 | $14.76 | 71453 |
| 2022-07-06 | 14.60 | $14.56 | 60150 |
| 2022-07-05 | 14.65 | $14.52 | 77909 |
| 2022-07-01 | 14.70 | $14.36 | 284930 |
| 2022-06-30 | 14.78 | $14.72 | 212675 |
| 2022-06-29 | 14.84 | $14.68 | 101307 |
| 2022-06-28 | 14.91 | $14.52 | 150700 |
| 2022-06-27 | 15.00 | $14.60 | 76525 |
| 2022-06-24 | 15.09 | $14.64 | 193275 |
| 2022-06-23 | 15.18 | $14.48 | 74400 |
| 2022-06-22 | 15.29 | $14.36 | 71300 |
| 2022-06-21 | 15.41 | $14.40 | 52776 |
| 2022-06-17 | 15.54 | $14.20 | 78800 |
| 2022-06-16 | 15.69 | $13.92 | 112775 |
| 2022-06-15 | 15.87 | $14.80 | 132585 |
| 2022-06-14 | 15.98 | $14.44 | 235855 |
| 2022-06-13 | 16.12 | $14.96 | 197412 |
| 2022-06-10 | 16.22 | $16.08 | 164025 |
| 2022-06-09 | 16.20 | $16.32 | 66225 |
| 2022-06-08 | 16.16 | $16.72 | 62454 |
| 2022-06-07 | 16.07 | $16.72 | 66235 |
| 2022-06-06 | 15.99 | $16.64 | 63100 |
| 2022-06-03 | 15.92 | $16.56 | 79772 |
| 2022-06-02 | 15.86 | $16.68 | 59225 |
| 2022-06-01 | 15.80 | $16.48 | 138675 |
| 2022-05-31 | 15.76 | $16.40 | 109500 |
| 2022-05-27 | 15.73 | $16.28 | 87075 |
| 2022-05-26 | 15.73 | $15.80 | 221828 |
| 2022-05-25 | 15.78 | $15.52 | 110050 |
| 2022-05-24 | 15.86 | $15.36 | 101928 |
| 2022-05-23 | 15.98 | $15.28 | 94150 |
| 2022-05-20 | 16.12 | $15.28 | 99007 |
| 2022-05-19 | 16.27 | $15.32 | 189500 |
| 2022-05-18 | 16.43 | $15.36 | 58025 |
| 2022-05-17 | 16.61 | $15.68 | 123677 |
| 2022-05-16 | 16.77 | $15.32 | 150025 |
| 2022-05-13 | 16.98 | $15.24 | 111531 |
| 2022-05-12 | 17.22 | $15.04 | 269096 |
| 2022-05-11 | 17.49 | $15.84 | 146405 |
| 2022-05-10 | 17.70 | $16.32 | 97087 |
| 2022-05-09 | 17.88 | $16.44 | 223951 |
| 2022-05-06 | 18.05 | $17.44 | 133432 |
| 2022-05-05 | 18.15 | $17.72 | 164013 |
| 2022-05-04 | 18.22 | $18.04 | 136927 |
| 2022-05-03 | 18.27 | $17.76 | 69810 |
| 2022-05-02 | 18.37 | $17.76 | 115275 |
| 2022-04-29 | 18.47 | $17.80 | 59752 |
| 2022-04-28 | 18.58 | $17.96 | 60825 |
| 2022-04-27 | 18.69 | $17.96 | 58225 |
| 2022-04-26 | 18.81 | $18.00 | 52925 |
| 2022-04-25 | 18.93 | $18.12 | 49951 |
| 2022-04-22 | 19.04 | $18.32 | 46625 |
| 2022-04-21 | 19.15 | $18.56 | 51612 |
| 2022-04-20 | 19.24 | $18.80 | 41887 |
| 2022-04-19 | 19.31 | $18.92 | 40510 |
| 2022-04-18 | 19.37 | $18.76 | 37703 |
| 2022-04-14 | 19.46 | $18.72 | 34176 |
| 2022-04-13 | 19.55 | $18.84 | 41554 |
| 2022-04-12 | 19.63 | $18.84 | 39378 |
| 2022-04-11 | 19.70 | $18.80 | 96027 |
| 2022-04-08 | 19.78 | $19.04 | 45950 |
| 2022-04-07 | 19.83 | $19.56 | 89700 |
| 2022-04-06 | 19.83 | $19.56 | 80702 |
| 2022-04-05 | 19.83 | $19.84 | 66050 |
| 2022-04-04 | 19.80 | $20.40 | 50336 |
| 2022-04-01 | 19.70 | $20.36 | 68009 |
| 2022-03-31 | 19.61 | $20.12 | 127725 |
| 2022-03-30 | 19.54 | $20.04 | 41301 |
| 2022-03-29 | 19.48 | $20.12 | 63032 |
| 2022-03-28 | 19.41 | $19.68 | 47779 |
| 2022-03-25 | 19.38 | $19.80 | 49251 |
| 2022-03-24 | 19.34 | $19.80 | 50200 |
| 2022-03-23 | 19.30 | $19.72 | 38859 |
| 2022-03-22 | 19.26 | $20.08 | 37330 |
| 2022-03-21 | 19.19 | $19.64 | 45325 |
| 2022-03-18 | 19.16 | $19.76 | 103450 |
| 2022-03-17 | 19.12 | $19.20 | 109725 |
| 2022-03-16 | 19.13 | $19.00 | 51707 |
| 2022-03-15 | 19.18 | $18.28 | 82950 |
| 2022-03-14 | 19.29 | $18.24 | 106825 |
| 2022-03-11 | 19.43 | $18.48 | 88980 |
| 2022-03-10 | 19.55 | $19.12 | 71075 |
| 2022-03-09 | 19.63 | $19.12 | 76400 |
| 2022-03-08 | 19.71 | $19.04 | 106283 |
| 2022-03-07 | 19.82 | $19.08 | 59835 |
| 2022-03-04 | 19.92 | $19.44 | 50932 |
| 2022-03-03 | 20.01 | $19.84 | 70275 |
| 2022-03-02 | 20.06 | $20.16 | 56077 |
| 2022-03-01 | 20.08 | $20.04 | 110252 |
| 2022-02-28 | 20.13 | $19.96 | 66303 |
| 2022-02-25 | 20.18 | $19.80 | 85125 |
| 2022-02-24 | 20.26 | $19.48 | 194892 |
| 2022-02-23 | 20.36 | $19.00 | 130556 |
| 2022-02-22 | 20.52 | $19.32 | 75726 |
| 2022-02-18 | 20.66 | $19.88 | 50427 |
| 2022-02-17 | 20.74 | $19.96 | 77661 |
| 2022-02-16 | 20.83 | $20.40 | 85575 |
| 2022-02-15 | 20.87 | $20.16 | 124125 |
| 2022-02-14 | 20.95 | $20.00 | 129427 |
| 2022-02-11 | 21.05 | $20.80 | 87925 |
| 2022-02-10 | 21.09 | $21.08 | 173550 |
| 2022-02-09 | 21.10 | $21.60 | 68375 |
| 2022-02-08 | 21.07 | $21.28 | 59132 |
| 2022-02-07 | 21.09 | $21.08 | 34532 |
| 2022-02-04 | 21.12 | $20.96 | 61710 |
| 2022-02-03 | 21.18 | $21.16 | 81400 |
| 2022-02-02 | 21.23 | $21.52 | 52675 |
| 2022-02-01 | 21.25 | $21.48 | 93250 |
| 2022-01-31 | 21.29 | $21.24 | 93175 |
| 2022-01-28 | 21.35 | $20.52 | 50036 |
| 2022-01-27 | 21.50 | $20.44 | 69350 |
| 2022-01-26 | 21.67 | $20.20 | 146625 |
| 2022-01-25 | 21.87 | $20.68 | 213575 |
| 2022-01-24 | 22.04 | $20.20 | 175150 |
| 2022-01-21 | 22.27 | $20.40 | 166488 |
| 2022-01-20 | 22.49 | $21.24 | 186375 |
| 2022-01-19 | 22.65 | $21.60 | 127950 |
| 2022-01-18 | 22.77 | $22.00 | 89626 |
| 2022-01-14 | 22.85 | $22.20 | 65825 |
| 2022-01-13 | 22.92 | $22.40 | 47386 |
| 2022-01-12 | 22.97 | $22.64 | 76033 |
| 2022-01-11 | 22.99 | $22.96 | 49050 |
| 2022-01-10 | 22.98 | $23.00 | 48180 |
| 2022-01-07 | 22.97 | $22.96 | 65559 |
| 2022-01-06 | 22.97 | $22.92 | 74450 |
| 2022-01-05 | 22.97 | $22.60 | 82179 |
| 2022-01-04 | 23.00 | $23.08 | 97700 |
| 2022-01-03 | 22.98 | $23.24 | 78881 |
| 2021-12-31 | 22.94 | $23.32 | 53100 |
| 2021-12-30 | 22.90 | $23.14 | 45431 |
| 2021-12-29 | 22.87 | $23.12 | 47277 |
| 2021-12-28 | 22.84 | $23.12 | 81853 |
| 2021-12-27 | 22.81 | $23.16 | 83388 |
| 2021-12-23 | 22.78 | $23.44 | 74625 |
| 2021-12-22 | 22.72 | $23.00 | 72003 |
| 2021-12-21 | 22.70 | $22.64 | 90862 |
| 2021-12-20 | 22.73 | $22.24 | 77550 |
| 2021-12-17 | 22.80 | $22.48 | 59153 |
| 2021-12-16 | 22.86 | $22.52 | 82134 |
| 2021-12-15 | 22.93 | $22.68 | 89482 |
| 2021-12-14 | 22.98 | $22.56 | 61575 |
| 2021-12-13 | 23.07 | $22.76 | 75403 |
| 2021-12-10 | 23.14 | $22.92 | 75309 |
| 2021-12-09 | 23.21 | $22.96 | 48875 |
| 2021-12-08 | 23.28 | $23.16 | 74453 |
| 2021-12-07 | 23.35 | $22.92 | 132808 |
| 2021-12-06 | 23.45 | $22.48 | 57650 |
| 2021-12-03 | 23.61 | $22.56 | 107327 |
| 2021-12-02 | 23.77 | $22.80 | 151609 |
| 2021-12-01 | 23.92 | $22.76 | 155082 |
| 2021-11-30 | 24.09 | $23.04 | 156009 |
| 2021-11-29 | 24.25 | $23.24 | 115375 |
| 2021-11-26 | 24.39 | $23.24 | 109176 |
| 2021-11-24 | 24.54 | $23.60 | 155055 |
| 2021-11-23 | 24.67 | $23.52 | 227625 |
| 2021-11-22 | 24.81 | $23.88 | 157300 |
| 2021-11-19 | 24.92 | $24.12 | 123175 |
| 2021-11-18 | 25.01 | $24.24 | 236350 |
| 2021-11-17 | 25.09 | $24.40 | 378875 |
| 2021-11-16 | 25.16 | $24.72 | 139975 |
| 2021-11-15 | 25.20 | $25.08 | 46000 |
| 2021-11-12 | 25.21 | $25.08 | 40610 |
| 2021-11-11 | 25.21 | $25.04 | 31775 |
| 2021-11-10 | 25.22 | $24.84 | 47675 |
| 2021-11-09 | 25.24 | $25.36 | 55650 |
| 2021-11-08 | 25.21 | $25.56 | 69977 |
| 2021-11-05 | 25.16 | $25.56 | 67930 |
| 2021-11-04 | 25.10 | $25.44 | 152700 |
| 2021-11-03 | 25.04 | $25.44 | 35275 |
| 2021-11-02 | 24.99 | $25.40 | 66937 |
| 2021-11-01 | 24.93 | $25.36 | 110475 |
| 2021-10-29 | 24.86 | $25.16 | 38300 |
| 2021-10-28 | 24.81 | $25.00 | 45305 |
| 2021-10-27 | 24.77 | $24.88 | 55585 |
| 2021-10-26 | 24.73 | $25.00 | 46300 |
| 2021-10-25 | 24.68 | $25.00 | 35456 |
| 2021-10-22 | 24.62 | $25.04 | 47900 |
| 2021-10-21 | 24.56 | $24.92 | 53325 |
| 2021-10-20 | 24.51 | $25.04 | 40900 |
| 2021-10-19 | 24.44 | $24.88 | 46957 |
| 2021-10-18 | 24.39 | $24.80 | 80228 |
| 2021-10-15 | 24.34 | $24.72 | 52431 |
| 2021-10-14 | 24.30 | $24.72 | 108426 |
| 2021-10-13 | 24.27 | $24.60 | 51476 |
| 2021-10-12 | 24.24 | $24.44 | 62775 |
| 2021-10-11 | 24.22 | $24.24 | 145827 |
| 2021-10-08 | 24.23 | $24.44 | 63525 |
| 2021-10-07 | 24.22 | $24.56 | 83717 |
| 2021-10-06 | 24.20 | $24.32 | 151432 |
| 2021-10-05 | 24.21 | $24.16 | 72150 |
| 2021-10-04 | 24.24 | $23.64 | 104250 |
| 2021-10-01 | 24.32 | $23.88 | 64735 |
| 2021-09-30 | 24.39 | $23.84 | 63160 |
| 2021-09-29 | 24.46 | $23.60 | 95207 |
| 2021-09-28 | 24.56 | $24.00 | 56700 |
| 2021-09-27 | 24.63 | $24.44 | 35200 |
| 2021-09-24 | 24.65 | $24.68 | 70932 |
| 2021-09-23 | 24.65 | $24.60 | 91175 |
| 2021-09-22 | 24.66 | $24.64 | 58503 |
| 2021-09-21 | 24.66 | $24.44 | 42787 |
| 2021-09-20 | 24.67 | $24.16 | 99175 |
| 2021-09-17 | 24.72 | $24.68 | 43211 |
| 2021-09-16 | 24.71 | $24.68 | 49100 |
| 2021-09-15 | 24.70 | $24.60 | 45337 |
| 2021-09-14 | 24.69 | $24.40 | 75353 |
| 2021-09-13 | 24.70 | $24.88 | 58400 |
| 2021-09-10 | 24.66 | $24.72 | 63628 |
| 2021-09-09 | 24.64 | $24.96 | 76855 |
| 2021-09-08 | 24.59 | $25.08 | 56400 |
| 2021-09-07 | 24.52 | $24.92 | 59325 |
| 2021-09-03 | 24.47 | $24.84 | 60629 |
| 2021-09-02 | 24.43 | $25.00 | 49875 |
| 2021-09-01 | 24.37 | $24.84 | 92425 |
| 2021-08-31 | 24.32 | $24.68 | 48525 |
| 2021-08-30 | 24.28 | $24.52 | 54685 |
| 2021-08-27 | 24.26 | $24.48 | 51725 |
| 2021-08-26 | 24.24 | $24.40 | 58309 |
| 2021-08-25 | 24.22 | $24.28 | 62110 |
| 2021-08-24 | 24.22 | $24.36 | 66500 |
| 2021-08-23 | 24.20 | $24.08 | 77800 |
| 2021-08-20 | 24.21 | $24.12 | 51825 |
| 2021-08-19 | 24.22 | $23.96 | 69500 |
| 2021-08-18 | 24.24 | $24.08 | 68229 |
| 2021-08-17 | 24.25 | $24.12 | 124382 |
| 2021-08-16 | 24.25 | $23.92 | 119487 |
| 2021-08-13 | 24.26 | $24.20 | 25825 |
| 2021-08-12 | 24.24 | $24.28 | 48250 |
| 2021-08-11 | 24.21 | $24.48 | 44250 |
| 2021-08-10 | 24.16 | $24.32 | 110475 |
| 2021-08-09 | 24.12 | $24.72 | 79753 |
| 2021-08-06 | 24.05 | $24.72 | 111075 |
| 2021-08-05 | 23.97 | $24.60 | 111350 |
| 2021-08-04 | 23.90 | $24.40 | 59750 |
| 2021-08-03 | 23.86 | $24.08 | 60978 |
| 2021-08-02 | 23.85 | $24.04 | 94503 |
| 2021-07-30 | 23.84 | $23.88 | 71836 |
| 2021-07-29 | 23.86 | $24.20 | 54136 |
| 2021-07-28 | 23.85 | $23.96 | 42750 |
| 2021-07-27 | 23.86 | $23.76 | 58183 |
| 2021-07-26 | 23.90 | $23.96 | 54275 |
| 2021-07-23 | 23.92 | $23.92 | 46025 |
| 2021-07-22 | 23.95 | $23.76 | 53525 |
| 2021-07-21 | 23.99 | $23.68 | 52211 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.88
2026-07-17
Close Price
$16.60
Vol: 584503
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.54
Average
15.53
Maximum
25.45
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.88 | $16.60 | 584503 |
| 2026-07-16 | 16.95 | $16.36 | 127033 |
| 2026-07-15 | 17.09 | $16.65 | 90700 |
| 2026-07-14 | 17.19 | $16.75 | 108000 |
| 2026-07-13 | 17.28 | $16.82 | 121500 |
| 2026-07-10 | 17.38 | $17.51 | 57900 |
| 2026-07-09 | 17.34 | $17.25 | 71622 |
| 2026-07-08 | 17.36 | $17.02 | 47316 |
| 2026-07-07 | 17.42 | $17.16 | 37552 |
| 2026-07-06 | 17.47 | $17.29 | 59636 |
| 2026-07-02 | 17.49 | $17.38 | 48046 |
| 2026-07-01 | 17.50 | $17.55 | 35400 |
| 2026-06-30 | 17.47 | $17.59 | 83600 |
| 2026-06-29 | 17.43 | $17.57 | 84800 |
| 2026-06-26 | 17.38 | $17.28 | 48700 |
| 2026-06-25 | 17.39 | $17.31 | 42949 |
| 2026-06-24 | 17.40 | $17.37 | 40300 |
| 2026-06-23 | 17.38 | $17.31 | 41518 |
| 2026-06-22 | 17.38 | $17.44 | 45522 |
| 2026-06-18 | 17.36 | $17.57 | 63975 |
| 2026-06-17 | 17.30 | $17.22 | 49100 |
| 2026-06-16 | 17.30 | $17.35 | 48800 |
| 2026-06-15 | 17.27 | $17.24 | 82000 |
| 2026-06-12 | 17.26 | $17.20 | 51800 |
| 2026-06-11 | 17.26 | $16.99 | 62849 |
| 2026-06-10 | 17.31 | $16.93 | 33100 |
| 2026-06-09 | 17.37 | $17.01 | 36500 |
| 2026-06-08 | 17.42 | $17.09 | 43600 |
| 2026-06-05 | 17.46 | $17.13 | 71912 |
| 2026-06-04 | 17.50 | $17.38 | 57600 |
| 2026-06-03 | 17.50 | $17.30 | 145000 |
| 2026-06-02 | 17.50 | $17.54 | 49600 |
| 2026-06-01 | 17.46 | $17.42 | 126726 |
| 2026-05-29 | 17.43 | $17.51 | 66700 |
| 2026-05-28 | 17.38 | $17.47 | 163716 |
| 2026-05-27 | 17.32 | $17.42 | 99131 |
| 2026-05-26 | 17.26 | $17.30 | 77500 |
| 2026-05-22 | 17.22 | $17.20 | 41600 |
| 2026-05-21 | 17.19 | $17.05 | 143200 |
| 2026-05-20 | 17.19 | $16.88 | 64800 |
| 2026-05-19 | 17.22 | $16.58 | 62900 |
| 2026-05-18 | 17.31 | $16.87 | 76826 |
| 2026-05-15 | 17.36 | $17.07 | 70000 |
| 2026-05-14 | 17.37 | $17.43 | 102621 |
| 2026-05-13 | 17.30 | $17.33 | 106748 |
| 2026-05-12 | 17.24 | $17.16 | 76142 |
| 2026-05-11 | 17.21 | $17.47 | 136000 |
| 2026-05-08 | 17.10 | $17.45 | 81637 |
| 2026-05-07 | 16.97 | $17.15 | 104200 |
| 2026-05-06 | 16.89 | $17.28 | 85106 |
| 2026-05-05 | 16.76 | $16.97 | 58600 |
| 2026-05-04 | 16.68 | $16.82 | 107991 |
| 2026-05-01 | 16.61 | $16.71 | 98541 |
| 2026-04-30 | 16.55 | $16.59 | 65325 |
| 2026-04-29 | 16.51 | $16.55 | 66628 |
| 2026-04-28 | 16.46 | $16.48 | 82700 |
| 2026-04-27 | 16.43 | $16.56 | 84200 |
| 2026-04-24 | 16.36 | $16.48 | 41337 |
| 2026-04-23 | 16.31 | $16.35 | 54700 |
| 2026-04-22 | 16.26 | $16.46 | 61243 |
| 2026-04-21 | 16.19 | $16.33 | 81700 |
| 2026-04-20 | 16.13 | $16.38 | 117600 |
| 2026-04-17 | 16.05 | $16.23 | 56800 |
| 2026-04-16 | 15.99 | $16.24 | 99200 |
| 2026-04-15 | 15.91 | $16.15 | 106200 |
| 2026-04-14 | 15.84 | $16.25 | 70506 |
| 2026-04-13 | 15.74 | $16.27 | 89000 |
| 2026-04-10 | 15.62 | $16.44 | 80879 |
| 2026-04-09 | 15.43 | $16.42 | 148939 |
| 2026-04-08 | 15.23 | $16.12 | 155200 |
| 2026-04-07 | 15.05 | $15.60 | 125633 |
| 2026-04-06 | 14.96 | $15.42 | 99819 |
| 2026-04-02 | 14.89 | $15.29 | 84135 |
| 2026-04-01 | 14.84 | $15.26 | 106700 |
| 2026-03-31 | 14.79 | $14.88 | 88522 |
| 2026-03-30 | 14.82 | $14.53 | 152126 |
| 2026-03-27 | 14.92 | $14.60 | 120929 |
| 2026-03-26 | 15.03 | $14.90 | 121523 |
| 2026-03-25 | 15.09 | $15.27 | 105800 |
| 2026-03-24 | 15.09 | $14.99 | 78826 |
| 2026-03-23 | 15.15 | $14.96 | 85540 |
| 2026-03-20 | 15.23 | $14.84 | 60125 |
| 2026-03-19 | 15.34 | $15.33 | 44810 |
| 2026-03-18 | 15.37 | $15.35 | 54700 |
| 2026-03-17 | 15.41 | $15.39 | 48610 |
| 2026-03-16 | 15.44 | $15.24 | 64647 |
| 2026-03-13 | 15.51 | $15.22 | 51800 |
| 2026-03-12 | 15.60 | $15.20 | 143503 |
| 2026-03-11 | 15.71 | $15.37 | 88900 |
| 2026-03-10 | 15.80 | $15.21 | 166700 |
| 2026-03-09 | 15.94 | $14.95 | 339300 |
| 2026-03-06 | 16.16 | $15.35 | 128415 |
| 2026-03-05 | 16.33 | $15.85 | 122955 |
| 2026-03-04 | 16.42 | $16.17 | 70145 |
| 2026-03-03 | 16.45 | $16.28 | 91508 |
| 2026-03-02 | 16.47 | $16.31 | 64900 |
| 2026-02-27 | 16.48 | $16.31 | 39600 |
| 2026-02-26 | 16.49 | $16.43 | 54800 |
| 2026-02-25 | 16.48 | $16.40 | 103718 |
| 2026-02-24 | 16.48 | $16.35 | 49925 |
| 2026-02-23 | 16.48 | $16.30 | 69300 |
| 2026-02-20 | 16.49 | $16.37 | 43824 |
| 2026-02-19 | 16.48 | $16.34 | 53139 |
| 2026-02-18 | 16.48 | $16.49 | 90400 |
| 2026-02-17 | 16.44 | $16.42 | 84100 |
| 2026-02-13 | 16.42 | $16.53 | 65000 |
| 2026-02-12 | 16.36 | $16.45 | 83300 |
| 2026-02-11 | 16.31 | $16.68 | 142500 |
| 2026-02-10 | 16.20 | $16.53 | 322138 |
| 2026-02-09 | 16.11 | $16.33 | 167537 |
| 2026-02-06 | 16.04 | $16.04 | 56310 |
| 2026-02-05 | 16.02 | $15.69 | 114000 |
| 2026-02-04 | 16.07 | $15.94 | 103449 |
| 2026-02-03 | 16.08 | $16.08 | 133226 |
| 2026-02-02 | 16.05 | $16.08 | 82100 |
| 2026-01-30 | 16.02 | $15.99 | 76800 |
| 2026-01-29 | 16.00 | $16.10 | 103400 |
| 2026-01-28 | 15.95 | $16.18 | 144500 |
| 2026-01-27 | 15.88 | $16.02 | 73900 |
| 2026-01-26 | 15.83 | $15.95 | 117645 |
| 2026-01-23 | 15.79 | $15.95 | 84216 |
| 2026-01-22 | 15.74 | $15.88 | 134214 |
| 2026-01-21 | 15.69 | $15.79 | 158200 |
| 2026-01-20 | 15.65 | $15.56 | 131218 |
| 2026-01-16 | 15.66 | $15.65 | 456842 |
| 2026-01-15 | 15.64 | $15.62 | 139629 |
| 2026-01-14 | 15.63 | $15.68 | 151125 |
| 2026-01-13 | 15.61 | $15.65 | 165120 |
| 2026-01-12 | 15.58 | $15.68 | 176100 |
| 2026-01-09 | 15.55 | $15.80 | 92800 |
| 2026-01-08 | 15.48 | $15.70 | 81500 |
| 2026-01-07 | 15.42 | $15.69 | 118300 |
| 2026-01-06 | 15.36 | $15.61 | 113100 |
| 2026-01-05 | 15.30 | $15.38 | 162200 |
| 2026-01-02 | 15.28 | $15.28 | 108622 |
| 2025-12-31 | 15.28 | $15.15 | 128100 |
| 2025-12-30 | 15.31 | $15.35 | 121600 |
| 2025-12-29 | 15.30 | $15.41 | 113009 |
| 2025-12-26 | 15.27 | $15.45 | 46600 |
| 2025-12-24 | 15.23 | $15.49 | 68300 |
| 2025-12-23 | 15.18 | $15.39 | 53205 |
| 2025-12-22 | 15.14 | $15.41 | 134938 |
| 2025-12-19 | 15.09 | $15.24 | 69900 |
| 2025-12-18 | 15.06 | $14.93 | 129600 |
| 2025-12-17 | 15.10 | $14.76 | 114405 |
| 2025-12-16 | 15.18 | $14.90 | 108620 |
| 2025-12-15 | 15.24 | $14.97 | 89808 |
| 2025-12-12 | 15.30 | $15.12 | 115800 |
| 2025-12-11 | 15.34 | $15.25 | 78414 |
| 2025-12-10 | 15.36 | $15.46 | 64800 |
| 2025-12-09 | 15.33 | $15.46 | 54539 |
| 2025-12-08 | 15.30 | $15.50 | 49348 |
| 2025-12-05 | 15.26 | $15.45 | 78629 |
| 2025-12-04 | 15.22 | $15.44 | 69400 |
| 2025-12-03 | 15.18 | $15.29 | 61347 |
| 2025-12-02 | 15.16 | $15.26 | 93421 |
| 2025-12-01 | 15.15 | $15.39 | 66936 |
| 2025-11-28 | 15.11 | $15.45 | 59600 |
| 2025-11-26 | 15.04 | $15.28 | 97300 |
| 2025-11-25 | 15.01 | $15.13 | 69846 |
| 2025-11-24 | 15.00 | $15.00 | 89000 |
| 2025-11-21 | 15.02 | $14.74 | 121534 |
| 2025-11-20 | 15.09 | $14.61 | 77000 |
| 2025-11-19 | 15.21 | $14.86 | 53900 |
| 2025-11-18 | 15.29 | $14.83 | 94500 |
| 2025-11-17 | 15.40 | $14.82 | 117800 |
| 2025-11-14 | 15.52 | $15.04 | 76400 |
| 2025-11-13 | 15.61 | $15.18 | 98322 |
| 2025-11-12 | 15.70 | $15.62 | 54100 |
| 2025-11-11 | 15.70 | $15.65 | 99000 |
| 2025-11-10 | 15.69 | $15.77 | 107228 |
| 2025-11-07 | 15.65 | $15.66 | 71639 |
| 2025-11-06 | 15.64 | $15.55 | 88403 |
| 2025-11-05 | 15.64 | $15.68 | 90439 |
| 2025-11-04 | 15.61 | $15.61 | 110000 |
| 2025-11-03 | 15.59 | $15.71 | 84711 |
| 2025-10-31 | 15.55 | $15.68 | 43900 |
| 2025-10-30 | 15.51 | $15.58 | 127900 |
| 2025-10-29 | 15.48 | $15.62 | 110500 |
| 2025-10-28 | 15.44 | $15.55 | 96000 |
| 2025-10-27 | 15.40 | $15.45 | 122400 |
| 2025-10-24 | 15.38 | $15.30 | 117510 |
| 2025-10-23 | 15.39 | $15.15 | 131234 |
| 2025-10-22 | 15.43 | $15.05 | 172000 |
| 2025-10-21 | 15.50 | $15.24 | 106400 |
| 2025-10-20 | 15.53 | $15.41 | 92644 |
| 2025-10-17 | 15.54 | $15.36 | 65126 |
| 2025-10-16 | 15.55 | $15.46 | 82843 |
| 2025-10-15 | 15.55 | $15.63 | 91909 |
| 2025-10-14 | 15.51 | $15.51 | 79300 |
| 2025-10-13 | 15.48 | $15.65 | 87800 |
| 2025-10-10 | 15.43 | $15.43 | 156211 |
| 2025-10-09 | 15.40 | $15.63 | 148300 |
| 2025-10-08 | 15.33 | $15.53 | 152500 |
| 2025-10-07 | 15.27 | $15.33 | 74219 |
| 2025-10-06 | 15.24 | $15.29 | 84500 |
| 2025-10-03 | 15.21 | $15.28 | 128874 |
| 2025-10-02 | 15.18 | $15.20 | 128400 |
| 2025-10-01 | 15.16 | $15.10 | 97600 |
| 2025-09-30 | 15.16 | $15.00 | 109704 |
| 2025-09-29 | 15.18 | $14.97 | 106500 |
| 2025-09-26 | 15.20 | $14.90 | 134100 |
| 2025-09-25 | 15.24 | $14.90 | 142647 |
| 2025-09-24 | 15.29 | $15.14 | 134402 |
| 2025-09-23 | 15.30 | $15.30 | 129500 |
| 2025-09-22 | 15.27 | $15.38 | 79317 |
| 2025-09-19 | 15.22 | $15.29 | 72401 |
| 2025-09-18 | 15.17 | $15.25 | 88300 |
| 2025-09-17 | 15.13 | $15.11 | 112700 |
| 2025-09-16 | 15.11 | $15.09 | 97500 |
| 2025-09-15 | 15.09 | $15.08 | 81100 |
| 2025-09-12 | 15.06 | $15.09 | 35700 |
| 2025-09-11 | 15.03 | $15.26 | 67700 |
| 2025-09-10 | 14.95 | $15.09 | 76917 |
| 2025-09-09 | 14.90 | $15.12 | 91500 |
| 2025-09-08 | 14.83 | $14.95 | 84702 |
| 2025-09-05 | 14.79 | $14.85 | 100335 |
| 2025-09-04 | 14.76 | $14.84 | 91848 |
| 2025-09-03 | 14.72 | $14.68 | 67700 |
| 2025-09-02 | 14.72 | $14.73 | 82100 |
| 2025-08-29 | 14.70 | $14.80 | 75518 |
| 2025-08-28 | 14.66 | $14.70 | 81000 |
| 2025-08-27 | 14.63 | $14.72 | 76639 |
| 2025-08-26 | 14.60 | $14.62 | 156600 |
| 2025-08-25 | 14.58 | $14.65 | 71316 |
| 2025-08-22 | 14.54 | $14.58 | 66200 |
| 2025-08-21 | 14.52 | $14.40 | 55200 |
| 2025-08-20 | 14.54 | $14.43 | 79800 |
| 2025-08-19 | 14.54 | $14.47 | 87842 |
| 2025-08-18 | 14.54 | $14.52 | 34100 |
| 2025-08-15 | 14.53 | $14.50 | 58600 |
| 2025-08-14 | 14.52 | $14.49 | 65400 |
| 2025-08-13 | 14.51 | $14.55 | 121511 |
| 2025-08-12 | 14.49 | $14.49 | 85212 |
| 2025-08-11 | 14.47 | $14.43 | 100131 |
| 2025-08-08 | 14.46 | $14.52 | 111000 |
| 2025-08-07 | 14.43 | $14.49 | 87619 |
| 2025-08-06 | 14.40 | $14.37 | 67500 |
| 2025-08-05 | 14.39 | $14.33 | 79600 |
| 2025-08-04 | 14.38 | $14.37 | 74118 |
| 2025-08-01 | 14.37 | $14.20 | 123434 |
| 2025-07-31 | 14.39 | $14.34 | 103232 |
| 2025-07-30 | 14.38 | $14.33 | 89500 |
| 2025-07-29 | 14.37 | $14.30 | 110600 |
| 2025-07-28 | 14.36 | $14.34 | 66100 |
| 2025-07-25 | 14.35 | $14.30 | 54300 |
| 2025-07-24 | 14.34 | $14.26 | 72616 |
| 2025-07-23 | 14.33 | $14.23 | 102200 |
| 2025-07-22 | 14.33 | $14.35 | 118900 |
| 2025-07-21 | 14.30 | $14.33 | 153800 |
| 2025-07-18 | 14.27 | $14.50 | 308807 |
| 2025-07-17 | 14.20 | $14.12 | 99000 |
| 2025-07-16 | 14.19 | $14.03 | 139241 |
| 2025-07-15 | 14.21 | $13.97 | 103200 |
| 2025-07-14 | 14.23 | $14.02 | 173031 |
| 2025-07-11 | 14.25 | $14.18 | 49000 |
| 2025-07-10 | 14.24 | $14.33 | 54127 |
| 2025-07-09 | 14.19 | $14.27 | 82343 |
| 2025-07-08 | 14.15 | $14.14 | 72012 |
| 2025-07-07 | 14.12 | $14.10 | 68848 |
| 2025-07-03 | 14.10 | $14.20 | 37217 |
| 2025-07-02 | 14.05 | $14.14 | 88232 |
| 2025-07-01 | 14.00 | $14.14 | 193603 |
| 2025-06-30 | 13.95 | $14.20 | 67823 |
| 2025-06-27 | 13.87 | $14.05 | 81533 |
| 2025-06-26 | 13.82 | $13.99 | 116741 |
| 2025-06-25 | 13.76 | $13.93 | 40225 |
| 2025-06-24 | 13.71 | $13.80 | 43943 |
| 2025-06-23 | 13.67 | $13.62 | 58800 |
| 2025-06-20 | 13.67 | $13.55 | 39800 |
| 2025-06-18 | 13.68 | $13.51 | 59408 |
| 2025-06-17 | 13.70 | $13.58 | 133834 |
| 2025-06-16 | 13.70 | $13.61 | 50500 |
| 2025-06-13 | 13.70 | $13.56 | 36339 |
| 2025-06-12 | 13.71 | $13.65 | 53300 |
| 2025-06-11 | 13.71 | $13.73 | 78000 |
| 2025-06-10 | 13.68 | $13.74 | 65506 |
| 2025-06-09 | 13.64 | $13.76 | 60400 |
| 2025-06-06 | 13.60 | $13.71 | 75404 |
| 2025-06-05 | 13.55 | $13.54 | 82300 |
| 2025-06-04 | 13.53 | $13.57 | 72200 |
| 2025-06-03 | 13.51 | $13.53 | 98500 |
| 2025-06-02 | 13.48 | $13.50 | 56942 |
| 2025-05-30 | 13.46 | $13.46 | 58064 |
| 2025-05-29 | 13.44 | $13.43 | 87200 |
| 2025-05-28 | 13.42 | $13.34 | 77227 |
| 2025-05-27 | 13.42 | $13.42 | 44024 |
| 2025-05-23 | 13.41 | $13.27 | 70500 |
| 2025-05-22 | 13.41 | $13.26 | 48143 |
| 2025-05-21 | 13.43 | $13.31 | 43300 |
| 2025-05-20 | 13.43 | $13.46 | 63028 |
| 2025-05-19 | 13.40 | $13.43 | 77700 |
| 2025-05-16 | 13.37 | $13.53 | 101435 |
| 2025-05-15 | 13.31 | $13.42 | 61600 |
| 2025-05-14 | 13.26 | $13.49 | 55600 |
| 2025-05-13 | 13.19 | $13.43 | 137816 |
| 2025-05-12 | 13.13 | $13.36 | 65400 |
| 2025-05-09 | 13.06 | $13.29 | 39300 |
| 2025-05-08 | 13.00 | $13.25 | 87645 |
| 2025-05-07 | 12.94 | $13.18 | 93603 |
| 2025-05-06 | 12.88 | $13.03 | 71600 |
| 2025-05-05 | 12.84 | $13.04 | 89145 |
| 2025-05-02 | 12.80 | $13.09 | 139849 |
| 2025-05-01 | 12.74 | $12.99 | 74421 |
| 2025-04-30 | 12.69 | $12.97 | 91726 |
| 2025-04-29 | 12.63 | $13.04 | 94600 |
| 2025-04-28 | 12.56 | $13.11 | 69736 |
| 2025-04-25 | 12.45 | $13.00 | 55300 |
| 2025-04-24 | 12.36 | $12.86 | 56000 |
| 2025-04-23 | 12.27 | $12.65 | 50200 |
| 2025-04-22 | 12.23 | $12.48 | 38300 |
| 2025-04-21 | 12.21 | $12.26 | 66020 |
| 2025-04-17 | 12.23 | $12.47 | 66114 |
| 2025-04-16 | 12.22 | $12.38 | 68200 |
| 2025-04-15 | 12.23 | $12.49 | 58535 |
| 2025-04-14 | 12.22 | $12.39 | 72200 |
| 2025-04-11 | 12.23 | $12.15 | 73046 |
| 2025-04-10 | 12.29 | $12.17 | 101600 |
| 2025-04-09 | 12.36 | $12.76 | 251209 |
| 2025-04-08 | 12.33 | $11.93 | 233100 |
| 2025-04-07 | 12.46 | $11.76 | 198000 |
| 2025-04-04 | 12.65 | $11.88 | 185632 |
| 2025-04-03 | 12.85 | $12.57 | 170100 |
| 2025-04-02 | 12.94 | $13.05 | 80613 |
| 2025-04-01 | 12.94 | $12.95 | 106300 |
| 2025-03-31 | 12.97 | $12.93 | 106900 |
| 2025-03-28 | 13.00 | $12.97 | 87112 |
| 2025-03-27 | 13.04 | $13.11 | 105617 |
| 2025-03-26 | 13.05 | $13.12 | 105706 |
| 2025-03-25 | 13.06 | $13.34 | 97700 |
| 2025-03-24 | 13.03 | $13.36 | 93700 |
| 2025-03-21 | 12.99 | $13.22 | 52412 |
| 2025-03-20 | 12.98 | $13.19 | 56500 |
| 2025-03-19 | 12.97 | $13.19 | 78800 |
| 2025-03-18 | 12.97 | $13.01 | 40600 |
| 2025-03-17 | 13.00 | $13.07 | 141247 |
| 2025-03-14 | 13.03 | $12.96 | 85000 |
| 2025-03-13 | 13.08 | $12.74 | 87844 |
| 2025-03-12 | 13.20 | $13.00 | 145300 |
| 2025-03-11 | 13.28 | $12.99 | 115547 |
| 2025-03-10 | 13.37 | $12.98 | 102244 |
| 2025-03-07 | 13.49 | $13.24 | 159846 |
| 2025-03-06 | 13.57 | $13.33 | 110100 |
| 2025-03-05 | 13.65 | $13.57 | 106628 |
| 2025-03-04 | 13.69 | $13.57 | 130111 |
| 2025-03-03 | 13.74 | $13.57 | 125645 |
| 2025-02-28 | 13.79 | $13.66 | 60706 |
| 2025-02-27 | 13.84 | $13.50 | 96700 |
| 2025-02-26 | 13.93 | $13.75 | 120624 |
| 2025-02-25 | 13.98 | $13.65 | 90525 |
| 2025-02-24 | 14.06 | $13.77 | 50000 |
| 2025-02-21 | 14.13 | $13.93 | 100600 |
| 2025-02-20 | 14.18 | $14.10 | 148700 |
| 2025-02-19 | 14.20 | $14.19 | 175111 |
| 2025-02-18 | 14.20 | $14.19 | 153420 |
| 2025-02-14 | 14.21 | $14.15 | 157120 |
| 2025-02-13 | 14.22 | $14.03 | 256824 |
| 2025-02-12 | 14.26 | $13.91 | 373100 |
| 2025-02-11 | 14.34 | $14.01 | 218000 |
| 2025-02-10 | 14.40 | $14.19 | 325742 |
| 2025-02-07 | 14.44 | $14.20 | 474850 |
| 2025-02-06 | 14.48 | $14.48 | 88180 |
| 2025-02-05 | 14.47 | $14.48 | 87735 |
| 2025-02-04 | 14.45 | $14.56 | 97303 |
| 2025-02-03 | 14.41 | $14.40 | 63404 |
| 2025-01-31 | 14.41 | $14.52 | 93200 |
| 2025-01-30 | 14.37 | $14.60 | 98482 |
| 2025-01-29 | 14.31 | $14.52 | 78081 |
| 2025-01-28 | 14.26 | $14.40 | 114334 |
| 2025-01-27 | 14.22 | $14.40 | 73800 |
| 2025-01-24 | 14.18 | $14.48 | 56550 |
| 2025-01-23 | 14.11 | $14.44 | 65650 |
| 2025-01-22 | 14.05 | $14.32 | 53825 |
| 2025-01-21 | 13.99 | $14.24 | 78531 |
| 2025-01-17 | 13.95 | $14.36 | 353706 |
| 2025-01-16 | 13.87 | $14.12 | 213481 |
| 2025-01-15 | 13.84 | $13.96 | 174452 |
| 2025-01-14 | 13.83 | $13.72 | 144133 |
| 2025-01-13 | 13.87 | $13.60 | 214850 |
| 2025-01-10 | 13.94 | $13.80 | 163503 |
| 2025-01-08 | 13.99 | $13.88 | 171007 |
| 2025-01-07 | 14.03 | $13.96 | 52131 |
| 2025-01-06 | 14.05 | $14.20 | 121509 |
| 2025-01-03 | 14.03 | $14.20 | 70225 |
| 2025-01-02 | 14.01 | $13.84 | 46075 |
| 2024-12-31 | 14.06 | $13.88 | 69383 |
| 2024-12-30 | 14.11 | $14.00 | 99200 |
| 2024-12-27 | 14.14 | $14.00 | 78981 |
| 2024-12-26 | 14.18 | $14.12 | 78850 |
| 2024-12-24 | 14.20 | $14.04 | 66275 |
| 2024-12-23 | 14.25 | $13.92 | 58101 |
| 2024-12-20 | 14.32 | $14.08 | 51535 |
| 2024-12-19 | 14.37 | $13.84 | 84950 |
| 2024-12-18 | 14.49 | $13.88 | 131384 |
| 2024-12-17 | 14.61 | $14.24 | 211259 |
| 2024-12-16 | 14.67 | $14.44 | 137083 |
| 2024-12-13 | 14.70 | $14.44 | 147050 |
| 2024-12-12 | 14.74 | $14.36 | 178300 |
| 2024-12-11 | 14.80 | $14.72 | 160426 |
| 2024-12-10 | 14.79 | $14.56 | 289959 |
| 2024-12-09 | 14.81 | $14.76 | 166900 |
| 2024-12-06 | 14.78 | $14.84 | 139035 |
| 2024-12-05 | 14.74 | $14.72 | 132200 |
| 2024-12-04 | 14.72 | $14.80 | 176330 |
| 2024-12-03 | 14.67 | $14.72 | 115803 |
| 2024-12-02 | 14.63 | $14.76 | 145350 |
| 2024-11-29 | 14.57 | $14.88 | 78100 |
| 2024-11-27 | 14.48 | $14.64 | 123604 |
| 2024-11-26 | 14.42 | $14.72 | 158536 |
| 2024-11-25 | 14.33 | $14.64 | 194334 |
| 2024-11-22 | 14.25 | $14.64 | 146619 |
| 2024-11-21 | 14.15 | $14.56 | 273200 |
| 2024-11-20 | 14.06 | $14.32 | 75300 |
| 2024-11-19 | 14.00 | $14.32 | 155828 |
| 2024-11-18 | 13.92 | $13.92 | 132461 |
| 2024-11-15 | 13.92 | $13.72 | 90800 |
| 2024-11-14 | 13.97 | $13.88 | 101534 |
| 2024-11-13 | 13.98 | $14.04 | 246933 |
| 2024-11-12 | 13.97 | $14.08 | 138831 |
| 2024-11-11 | 13.94 | $14.24 | 227561 |
| 2024-11-08 | 13.87 | $14.08 | 246875 |
| 2024-11-07 | 13.83 | $14.12 | 204432 |
| 2024-11-06 | 13.78 | $13.92 | 129325 |
| 2024-11-05 | 13.75 | $13.84 | 311757 |
| 2024-11-04 | 13.74 | $13.64 | 101489 |
| 2024-11-01 | 13.77 | $13.52 | 245910 |
| 2024-10-31 | 13.84 | $13.52 | 173525 |
| 2024-10-30 | 13.91 | $13.80 | 172575 |
| 2024-10-29 | 13.94 | $13.72 | 90109 |
| 2024-10-28 | 13.98 | $13.64 | 123058 |
| 2024-10-25 | 14.05 | $13.74 | 158783 |
| 2024-10-24 | 14.11 | $13.88 | 73100 |
| 2024-10-23 | 14.15 | $13.84 | 119200 |
| 2024-10-22 | 14.21 | $14.08 | 195135 |
| 2024-10-21 | 14.22 | $14.12 | 103700 |
| 2024-10-18 | 14.23 | $14.20 | 206825 |
| 2024-10-17 | 14.21 | $14.24 | 171425 |
| 2024-10-16 | 14.19 | $14.24 | 115000 |
| 2024-10-15 | 14.16 | $14.12 | 102286 |
| 2024-10-14 | 14.15 | $14.16 | 84275 |
| 2024-10-11 | 14.14 | $14.20 | 85078 |
| 2024-10-10 | 14.11 | $14.12 | 129200 |
| 2024-10-09 | 14.09 | $14.32 | 256950 |
| 2024-10-08 | 14.02 | $14.08 | 89832 |
| 2024-10-07 | 14.00 | $13.96 | 131475 |
| 2024-10-04 | 13.99 | $13.96 | 41900 |
| 2024-10-03 | 13.98 | $13.94 | 63875 |
| 2024-10-02 | 13.98 | $14.04 | 116575 |
| 2024-10-01 | 13.95 | $14.00 | 81212 |
| 2024-09-30 | 13.93 | $14.00 | 100136 |
| 2024-09-27 | 13.90 | $13.92 | 97400 |
| 2024-09-26 | 13.89 | $13.92 | 146225 |
| 2024-09-25 | 13.87 | $13.92 | 136671 |
| 2024-09-24 | 13.84 | $13.86 | 100075 |
| 2024-09-23 | 13.83 | $13.96 | 63837 |
| 2024-09-20 | 13.79 | $13.80 | 66350 |
| 2024-09-19 | 13.78 | $13.92 | 116056 |
| 2024-09-18 | 13.74 | $13.76 | 70925 |
| 2024-09-17 | 13.73 | $13.70 | 55704 |
| 2024-09-16 | 13.73 | $13.72 | 53250 |
| 2024-09-13 | 13.72 | $13.76 | 35105 |
| 2024-09-12 | 13.70 | $13.76 | 55579 |
| 2024-09-11 | 13.69 | $13.72 | 38225 |
| 2024-09-10 | 13.67 | $13.60 | 39428 |
| 2024-09-09 | 13.68 | $13.72 | 61004 |
| 2024-09-06 | 13.66 | $13.48 | 55350 |
| 2024-09-05 | 13.70 | $13.54 | 105950 |
| 2024-09-04 | 13.72 | $13.52 | 152538 |
| 2024-09-03 | 13.75 | $13.76 | 48672 |
| 2024-08-30 | 13.74 | $13.92 | 73150 |
| 2024-08-29 | 13.69 | $13.84 | 82412 |
| 2024-08-28 | 13.64 | $13.60 | 111933 |
| 2024-08-27 | 13.65 | $13.70 | 51057 |
| 2024-08-26 | 13.62 | $13.72 | 70209 |
| 2024-08-23 | 13.60 | $13.64 | 80750 |
| 2024-08-22 | 13.58 | $13.60 | 61675 |
| 2024-08-21 | 13.57 | $13.66 | 67850 |
| 2024-08-20 | 13.54 | $13.56 | 72775 |
| 2024-08-19 | 13.53 | $13.56 | 54662 |
| 2024-08-16 | 13.52 | $13.48 | 37625 |
| 2024-08-15 | 13.52 | $13.44 | 76575 |
| 2024-08-14 | 13.53 | $13.48 | 46383 |
| 2024-08-13 | 13.53 | $13.48 | 92484 |
| 2024-08-12 | 13.54 | $13.40 | 83825 |
| 2024-08-09 | 13.56 | $13.60 | 79536 |
| 2024-08-08 | 13.54 | $13.60 | 61076 |
| 2024-08-07 | 13.52 | $13.36 | 75675 |
| 2024-08-06 | 13.54 | $13.36 | 89625 |
| 2024-08-05 | 13.57 | $13.32 | 166975 |
| 2024-08-02 | 13.61 | $13.52 | 84575 |
| 2024-08-01 | 13.61 | $13.44 | 79480 |
| 2024-07-31 | 13.63 | $13.76 | 79283 |
| 2024-07-30 | 13.59 | $13.64 | 148900 |
| 2024-07-29 | 13.56 | $13.52 | 129856 |
| 2024-07-26 | 13.55 | $13.24 | 107650 |
| 2024-07-25 | 13.60 | $13.24 | 87975 |
| 2024-07-24 | 13.66 | $13.24 | 208683 |
| 2024-07-23 | 13.73 | $13.56 | 180550 |
| 2024-07-22 | 13.73 | $13.88 | 110275 |
| 2024-07-19 | 13.67 | $13.72 | 872215 |
| 2024-07-18 | 13.64 | $13.72 | 196409 |
| 2024-07-17 | 13.59 | $13.76 | 237325 |
| 2024-07-16 | 13.53 | $13.88 | 165654 |
| 2024-07-15 | 13.43 | $13.68 | 254375 |
| 2024-07-12 | 13.35 | $13.48 | 124484 |
| 2024-07-11 | 13.31 | $13.40 | 92375 |
| 2024-07-10 | 13.27 | $13.44 | 57308 |
| 2024-07-09 | 13.22 | $13.28 | 213250 |
| 2024-07-08 | 13.20 | $13.32 | 143800 |
| 2024-07-05 | 13.16 | $13.28 | 126775 |
| 2024-07-03 | 13.12 | $13.40 | 194200 |
| 2024-07-02 | 13.05 | $13.20 | 213475 |
| 2024-07-01 | 13.01 | $13.12 | 190711 |
| 2024-06-28 | 12.98 | $13.08 | 204034 |
| 2024-06-27 | 12.95 | $13.12 | 278775 |
| 2024-06-26 | 12.92 | $13.00 | 248900 |
| 2024-06-25 | 12.90 | $12.96 | 283433 |
| 2024-06-24 | 12.88 | $12.80 | 271708 |
| 2024-06-21 | 12.90 | $12.72 | 155628 |
| 2024-06-20 | 12.93 | $12.76 | 244925 |
| 2024-06-18 | 12.97 | $12.88 | 127337 |
| 2024-06-17 | 12.98 | $13.00 | 288075 |
| 2024-06-14 | 12.97 | $12.96 | 250955 |
| 2024-06-13 | 12.97 | $12.96 | 153425 |
| 2024-06-12 | 12.96 | $13.04 | 160375 |
| 2024-06-11 | 12.94 | $12.96 | 124425 |
| 2024-06-10 | 12.93 | $13.00 | 169579 |
| 2024-06-07 | 12.91 | $12.92 | 204550 |
| 2024-06-06 | 12.91 | $12.92 | 139162 |
| 2024-06-05 | 12.90 | $13.04 | 108132 |
| 2024-06-04 | 12.87 | $12.84 | 56457 |
| 2024-06-03 | 12.87 | $12.84 | 119507 |
| 2024-05-31 | 12.87 | $12.92 | 122775 |
| 2024-05-30 | 12.86 | $12.88 | 148275 |
| 2024-05-29 | 12.86 | $12.76 | 129105 |
| 2024-05-28 | 12.87 | $12.84 | 198860 |
| 2024-05-24 | 12.88 | $12.84 | 94808 |
| 2024-05-23 | 12.88 | $12.64 | 134275 |
| 2024-05-22 | 12.93 | $12.96 | 210458 |
| 2024-05-21 | 12.91 | $12.96 | 70112 |
| 2024-05-20 | 12.90 | $12.88 | 166483 |
| 2024-05-17 | 12.90 | $12.96 | 50100 |
| 2024-05-16 | 12.88 | $13.00 | 121400 |
| 2024-05-15 | 12.85 | $13.00 | 72157 |
| 2024-05-14 | 12.81 | $12.80 | 140810 |
| 2024-05-13 | 12.81 | $12.72 | 79980 |
| 2024-05-10 | 12.82 | $12.80 | 70075 |
| 2024-05-09 | 12.83 | $13.08 | 109427 |
| 2024-05-08 | 12.77 | $12.96 | 68500 |
| 2024-05-07 | 12.73 | $13.04 | 98057 |
| 2024-05-06 | 12.66 | $13.04 | 124350 |
| 2024-05-03 | 12.59 | $12.92 | 140350 |
| 2024-05-02 | 12.53 | $12.68 | 104576 |
| 2024-05-01 | 12.51 | $12.64 | 228575 |
| 2024-04-30 | 12.49 | $12.64 | 123411 |
| 2024-04-29 | 12.48 | $12.80 | 121550 |
| 2024-04-26 | 12.42 | $12.72 | 143375 |
| 2024-04-25 | 12.38 | $12.48 | 99310 |
| 2024-04-24 | 12.39 | $12.56 | 105175 |
| 2024-04-23 | 12.38 | $12.56 | 124861 |
| 2024-04-22 | 12.36 | $12.36 | 80275 |
| 2024-04-19 | 12.39 | $12.16 | 162258 |
| 2024-04-18 | 12.47 | $12.20 | 157475 |
| 2024-04-17 | 12.56 | $12.28 | 59100 |
| 2024-04-16 | 12.64 | $12.20 | 160908 |
| 2024-04-15 | 12.75 | $12.14 | 161725 |
| 2024-04-12 | 12.90 | $12.48 | 106075 |
| 2024-04-11 | 12.99 | $12.80 | 127851 |
| 2024-04-10 | 13.04 | $12.80 | 89436 |
| 2024-04-09 | 13.09 | $13.08 | 179261 |
| 2024-04-08 | 13.09 | $13.08 | 196632 |
| 2024-04-05 | 13.10 | $13.00 | 119825 |
| 2024-04-04 | 13.12 | $13.00 | 291350 |
| 2024-04-03 | 13.14 | $13.00 | 212008 |
| 2024-04-02 | 13.16 | $13.00 | 212079 |
| 2024-04-01 | 13.19 | $13.20 | 280153 |
| 2024-03-28 | 13.19 | $13.36 | 226137 |
| 2024-03-27 | 13.14 | $13.32 | 272150 |
| 2024-03-26 | 13.10 | $13.24 | 158404 |
| 2024-03-25 | 13.07 | $13.20 | 140725 |
| 2024-03-22 | 13.04 | $13.20 | 168100 |
| 2024-03-21 | 13.01 | $13.20 | 139075 |
| 2024-03-20 | 12.97 | $13.08 | 171600 |
| 2024-03-19 | 12.95 | $12.96 | 165902 |
| 2024-03-18 | 12.95 | $13.00 | 131787 |
| 2024-03-15 | 12.95 | $12.84 | 81732 |
| 2024-03-14 | 12.98 | $12.72 | 165925 |
| 2024-03-13 | 13.04 | $13.04 | 134700 |
| 2024-03-12 | 13.04 | $13.08 | 146525 |
| 2024-03-11 | 13.03 | $13.04 | 133475 |
| 2024-03-08 | 13.03 | $13.12 | 117579 |
| 2024-03-07 | 13.01 | $13.24 | 120300 |
| 2024-03-06 | 12.97 | $13.08 | 141100 |
| 2024-03-05 | 12.95 | $13.00 | 123975 |
| 2024-03-04 | 12.95 | $12.96 | 176953 |
| 2024-03-01 | 12.96 | $12.96 | 170050 |
| 2024-02-29 | 12.97 | $12.96 | 154785 |
| 2024-02-28 | 12.98 | $12.88 | 110500 |
| 2024-02-27 | 13.01 | $12.88 | 105025 |
| 2024-02-26 | 13.04 | $13.00 | 70589 |
| 2024-02-23 | 13.05 | $13.04 | 46425 |
| 2024-02-22 | 13.06 | $12.96 | 68825 |
| 2024-02-21 | 13.09 | $12.92 | 102381 |
| 2024-02-20 | 13.12 | $12.96 | 50975 |
| 2024-02-16 | 13.16 | $13.04 | 57850 |
| 2024-02-15 | 13.19 | $13.20 | 48012 |
| 2024-02-14 | 13.18 | $13.16 | 42650 |
| 2024-02-13 | 13.19 | $13.00 | 63775 |
| 2024-02-12 | 13.23 | $13.24 | 61360 |
| 2024-02-09 | 13.22 | $13.24 | 57300 |
| 2024-02-08 | 13.21 | $13.36 | 63800 |
| 2024-02-07 | 13.18 | $13.32 | 38883 |
| 2024-02-06 | 13.15 | $13.24 | 60028 |
| 2024-02-05 | 13.13 | $13.12 | 63187 |
| 2024-02-02 | 13.13 | $13.16 | 50450 |
| 2024-02-01 | 13.13 | $13.20 | 44000 |
| 2024-01-31 | 13.11 | $13.12 | 78425 |
| 2024-01-30 | 13.12 | $13.24 | 92180 |
| 2024-01-29 | 13.09 | $13.16 | 174558 |
| 2024-01-26 | 13.08 | $13.08 | 147359 |
| 2024-01-25 | 13.09 | $13.00 | 114678 |
| 2024-01-24 | 13.11 | $12.92 | 154475 |
| 2024-01-23 | 13.15 | $12.96 | 73650 |
| 2024-01-22 | 13.19 | $12.96 | 79379 |
| 2024-01-19 | 13.24 | $12.80 | 133300 |
| 2024-01-18 | 13.33 | $12.88 | 97600 |
| 2024-01-17 | 13.42 | $13.00 | 71681 |
| 2024-01-16 | 13.49 | $12.96 | 223159 |
| 2024-01-12 | 13.59 | $13.48 | 45783 |
| 2024-01-11 | 13.59 | $13.32 | 156954 |
| 2024-01-10 | 13.62 | $13.52 | 111889 |
| 2024-01-09 | 13.61 | $13.56 | 53425 |
| 2024-01-08 | 13.59 | $13.56 | 58275 |
| 2024-01-05 | 13.57 | $13.40 | 37975 |
| 2024-01-04 | 13.58 | $13.44 | 49425 |
| 2024-01-03 | 13.57 | $13.36 | 110850 |
| 2024-01-02 | 13.58 | $13.44 | 89625 |
| 2023-12-29 | 13.58 | $13.48 | 74175 |
| 2023-12-28 | 13.56 | $13.60 | 77276 |
| 2023-12-27 | 13.52 | $13.64 | 108211 |
| 2023-12-26 | 13.45 | $13.48 | 114500 |
| 2023-12-22 | 13.41 | $13.60 | 102150 |
| 2023-12-21 | 13.33 | $13.44 | 121442 |
| 2023-12-20 | 13.28 | $13.24 | 221332 |
| 2023-12-19 | 13.25 | $13.40 | 197160 |
| 2023-12-18 | 13.19 | $13.32 | 284258 |
| 2023-12-15 | 13.13 | $13.32 | 151379 |
| 2023-12-14 | 13.06 | $13.32 | 161850 |
| 2023-12-13 | 12.97 | $13.12 | 191975 |
| 2023-12-12 | 12.92 | $12.84 | 190125 |
| 2023-12-11 | 12.91 | $12.92 | 185152 |
| 2023-12-08 | 12.88 | $12.96 | 358476 |
| 2023-12-07 | 12.84 | $13.20 | 131700 |
| 2023-12-06 | 12.74 | $12.96 | 337075 |
| 2023-12-05 | 12.68 | $12.80 | 282925 |
| 2023-12-04 | 12.64 | $12.68 | 151675 |
| 2023-12-01 | 12.61 | $12.72 | 226725 |
| 2023-11-30 | 12.57 | $12.56 | 209626 |
| 2023-11-29 | 12.56 | $12.58 | 81210 |
| 2023-11-28 | 12.55 | $12.48 | 87859 |
| 2023-11-27 | 12.55 | $12.48 | 97450 |
| 2023-11-24 | 12.55 | $12.52 | 40275 |
| 2023-11-22 | 12.54 | $12.60 | 77850 |
| 2023-11-21 | 12.51 | $12.56 | 92158 |
| 2023-11-20 | 12.48 | $12.60 | 67200 |
| 2023-11-17 | 12.44 | $12.60 | 58425 |
| 2023-11-16 | 12.40 | $12.60 | 49251 |
| 2023-11-15 | 12.34 | $12.56 | 103425 |
| 2023-11-14 | 12.29 | $12.72 | 90106 |
| 2023-11-13 | 12.19 | $12.24 | 78100 |
| 2023-11-10 | 12.18 | $12.32 | 80200 |
| 2023-11-09 | 12.14 | $12.20 | 71475 |
| 2023-11-08 | 12.13 | $12.32 | 101279 |
| 2023-11-07 | 12.09 | $12.60 | 93150 |
| 2023-11-06 | 11.99 | $12.52 | 159150 |
| 2023-11-03 | 11.89 | $12.76 | 81546 |
| 2023-11-02 | 11.72 | $12.52 | 155200 |
| 2023-11-01 | 11.57 | $11.88 | 143725 |
| 2023-10-31 | 11.54 | $11.68 | 151875 |
| 2023-10-30 | 11.55 | $11.44 | 57850 |
| 2023-10-27 | 11.61 | $11.44 | 101075 |
| 2023-10-26 | 11.68 | $11.48 | 124083 |
| 2023-10-25 | 11.76 | $11.64 | 203750 |
| 2023-10-24 | 11.82 | $11.88 | 192625 |
| 2023-10-23 | 11.84 | $11.76 | 94584 |
| 2023-10-20 | 11.89 | $11.76 | 84159 |
| 2023-10-19 | 11.95 | $11.84 | 159801 |
| 2023-10-18 | 12.00 | $12.04 | 84475 |
| 2023-10-17 | 12.02 | $12.16 | 189025 |
| 2023-10-16 | 12.02 | $12.04 | 284087 |
| 2023-10-13 | 12.04 | $12.04 | 178950 |
| 2023-10-12 | 12.07 | $12.16 | 118950 |
| 2023-10-11 | 12.09 | $12.28 | 88975 |
| 2023-10-10 | 12.08 | $12.36 | 118938 |
| 2023-10-09 | 12.05 | $12.24 | 135375 |
| 2023-10-06 | 12.05 | $12.12 | 93375 |
| 2023-10-05 | 12.07 | $12.04 | 121579 |
| 2023-10-04 | 12.12 | $12.04 | 176135 |
| 2023-10-03 | 12.18 | $12.00 | 112805 |
| 2023-10-02 | 12.25 | $12.32 | 171400 |
| 2023-09-29 | 12.27 | $12.44 | 190550 |
| 2023-09-28 | 12.28 | $12.40 | 305476 |
| 2023-09-27 | 12.29 | $12.28 | 328104 |
| 2023-09-26 | 12.33 | $12.16 | 191230 |
| 2023-09-25 | 12.41 | $12.28 | 207583 |
| 2023-09-22 | 12.47 | $12.24 | 205875 |
| 2023-09-21 | 12.56 | $12.32 | 162398 |
| 2023-09-20 | 12.65 | $12.52 | 67008 |
| 2023-09-19 | 12.71 | $12.56 | 150625 |
| 2023-09-18 | 12.77 | $12.60 | 184500 |
| 2023-09-15 | 12.83 | $12.60 | 250425 |
| 2023-09-14 | 12.91 | $12.88 | 269030 |
| 2023-09-13 | 12.94 | $12.76 | 182456 |
| 2023-09-12 | 13.00 | $12.82 | 195000 |
| 2023-09-11 | 13.06 | $12.92 | 122600 |
| 2023-09-08 | 13.11 | $12.92 | 172225 |
| 2023-09-07 | 13.17 | $13.08 | 140200 |
| 2023-09-06 | 13.21 | $13.08 | 93819 |
| 2023-09-05 | 13.25 | $13.20 | 105703 |
| 2023-09-01 | 13.27 | $13.44 | 255375 |
| 2023-08-31 | 13.25 | $13.44 | 41825 |
| 2023-08-30 | 13.23 | $13.36 | 34362 |
| 2023-08-29 | 13.22 | $13.36 | 102906 |
| 2023-08-28 | 13.21 | $13.16 | 78100 |
| 2023-08-25 | 13.24 | $13.16 | 85675 |
| 2023-08-24 | 13.27 | $13.08 | 112354 |
| 2023-08-23 | 13.33 | $13.32 | 102650 |
| 2023-08-22 | 13.35 | $13.08 | 83536 |
| 2023-08-21 | 13.43 | $13.20 | 61575 |
| 2023-08-18 | 13.49 | $13.16 | 75000 |
| 2023-08-17 | 13.57 | $13.16 | 116453 |
| 2023-08-16 | 13.67 | $13.36 | 76550 |
| 2023-08-15 | 13.74 | $13.48 | 56506 |
| 2023-08-14 | 13.79 | $13.68 | 55025 |
| 2023-08-11 | 13.81 | $13.64 | 41375 |
| 2023-08-10 | 13.84 | $13.60 | 60575 |
| 2023-08-09 | 13.89 | $13.72 | 68225 |
| 2023-08-08 | 13.91 | $13.72 | 58362 |
| 2023-08-07 | 13.94 | $13.88 | 57800 |
| 2023-08-04 | 13.94 | $13.72 | 69975 |
| 2023-08-03 | 13.97 | $13.68 | 55660 |
| 2023-08-02 | 14.02 | $13.84 | 82450 |
| 2023-08-01 | 14.04 | $14.16 | 123675 |
| 2023-07-31 | 13.99 | $14.20 | 61259 |
| 2023-07-28 | 13.93 | $14.08 | 59625 |
| 2023-07-27 | 13.88 | $13.88 | 109650 |
| 2023-07-26 | 13.86 | $13.92 | 48157 |
| 2023-07-25 | 13.84 | $13.80 | 31000 |
| 2023-07-24 | 13.83 | $13.76 | 41300 |
| 2023-07-21 | 13.83 | $13.84 | 101276 |
| 2023-07-20 | 13.81 | $13.68 | 133607 |
| 2023-07-19 | 13.82 | $13.92 | 80725 |
| 2023-07-18 | 13.78 | $13.88 | 81232 |
| 2023-07-17 | 13.74 | $13.72 | 81500 |
| 2023-07-14 | 13.73 | $13.64 | 94884 |
| 2023-07-13 | 13.73 | $13.80 | 72404 |
| 2023-07-12 | 13.70 | $13.68 | 138850 |
| 2023-07-11 | 13.69 | $13.72 | 105625 |
| 2023-07-10 | 13.66 | $13.56 | 99651 |
| 2023-07-07 | 13.67 | $13.44 | 59729 |
| 2023-07-06 | 13.70 | $13.44 | 73300 |
| 2023-07-05 | 13.74 | $13.84 | 138100 |
| 2023-07-03 | 13.70 | $13.92 | 105125 |
| 2023-06-30 | 13.63 | $13.92 | 139726 |
| 2023-06-29 | 13.55 | $13.72 | 85606 |
| 2023-06-28 | 13.50 | $13.64 | 121725 |
| 2023-06-27 | 13.45 | $13.60 | 207033 |
| 2023-06-26 | 13.41 | $13.32 | 153200 |
| 2023-06-23 | 13.42 | $13.36 | 259000 |
| 2023-06-22 | 13.42 | $13.40 | 196375 |
| 2023-06-21 | 13.41 | $13.48 | 193626 |
| 2023-06-20 | 13.38 | $13.56 | 262775 |
| 2023-06-16 | 13.33 | $13.60 | 146276 |
| 2023-06-15 | 13.27 | $13.68 | 241561 |
| 2023-06-14 | 13.18 | $13.44 | 285512 |
| 2023-06-13 | 13.12 | $13.36 | 177175 |
| 2023-06-12 | 13.07 | $13.28 | 175680 |
| 2023-06-09 | 13.03 | $13.28 | 199758 |
| 2023-06-08 | 12.98 | $13.28 | 103684 |
| 2023-06-07 | 12.93 | $13.16 | 162500 |
| 2023-06-06 | 12.89 | $13.20 | 107478 |
| 2023-06-05 | 12.84 | $13.24 | 160301 |
| 2023-06-02 | 12.77 | $13.12 | 211300 |
| 2023-06-01 | 12.72 | $12.96 | 217858 |
| 2023-05-31 | 12.70 | $12.76 | 195500 |
| 2023-05-30 | 12.71 | $12.64 | 251782 |
| 2023-05-26 | 12.76 | $12.76 | 230125 |
| 2023-05-25 | 12.79 | $12.56 | 234832 |
| 2023-05-24 | 12.87 | $12.56 | 201725 |
| 2023-05-23 | 12.96 | $12.64 | 254375 |
| 2023-05-22 | 13.05 | $12.76 | 198511 |
| 2023-05-19 | 13.13 | $13.12 | 188880 |
| 2023-05-18 | 13.14 | $13.20 | 103182 |
| 2023-05-17 | 13.15 | $13.16 | 175633 |
| 2023-05-16 | 13.16 | $13.12 | 146478 |
| 2023-05-15 | 13.19 | $13.16 | 98700 |
| 2023-05-12 | 13.21 | $13.12 | 127025 |
| 2023-05-11 | 13.25 | $13.24 | 145275 |
| 2023-05-10 | 13.27 | $13.20 | 176826 |
| 2023-05-09 | 13.30 | $13.24 | 148825 |
| 2023-05-08 | 13.32 | $13.32 | 141709 |
| 2023-05-05 | 13.34 | $13.28 | 45510 |
| 2023-05-04 | 13.37 | $13.16 | 153784 |
| 2023-05-03 | 13.42 | $13.20 | 72978 |
| 2023-05-02 | 13.48 | $13.32 | 160610 |
| 2023-05-01 | 13.52 | $13.48 | 118750 |
| 2023-04-28 | 13.54 | $13.76 | 163828 |
| 2023-04-27 | 13.49 | $13.60 | 139075 |
| 2023-04-26 | 13.48 | $13.36 | 250384 |
| 2023-04-25 | 13.52 | $13.48 | 207031 |
| 2023-04-24 | 13.53 | $13.64 | 65756 |
| 2023-04-21 | 13.52 | $13.68 | 210575 |
| 2023-04-20 | 13.49 | $13.56 | 77378 |
| 2023-04-19 | 13.49 | $13.68 | 25429 |
| 2023-04-18 | 13.46 | $13.72 | 108550 |
| 2023-04-17 | 13.42 | $13.64 | 193633 |
| 2023-04-14 | 13.39 | $13.60 | 143800 |
| 2023-04-13 | 13.37 | $13.72 | 84276 |
| 2023-04-12 | 13.32 | $13.64 | 92354 |
| 2023-04-11 | 13.27 | $13.68 | 116673 |
| 2023-04-10 | 13.22 | $13.56 | 170088 |
| 2023-04-06 | 13.18 | $13.60 | 159554 |
| 2023-04-05 | 13.12 | $13.52 | 174575 |
| 2023-04-04 | 13.08 | $13.80 | 114830 |
| 2023-04-03 | 12.98 | $13.76 | 131854 |
| 2023-03-31 | 12.87 | $13.44 | 129800 |
| 2023-03-30 | 12.81 | $13.32 | 139700 |
| 2023-03-29 | 12.77 | $13.20 | 194400 |
| 2023-03-28 | 12.76 | $12.98 | 99630 |
| 2023-03-27 | 12.79 | $12.96 | 96950 |
| 2023-03-24 | 12.84 | $12.84 | 160402 |
| 2023-03-23 | 12.92 | $13.00 | 146200 |
| 2023-03-22 | 12.99 | $13.00 | 105312 |
| 2023-03-21 | 13.07 | $13.16 | 105975 |
| 2023-03-20 | 13.14 | $12.76 | 85711 |
| 2023-03-17 | 13.30 | $12.96 | 59875 |
| 2023-03-16 | 13.46 | $13.08 | 107400 |
| 2023-03-15 | 13.62 | $12.96 | 76000 |
| 2023-03-14 | 13.83 | $13.04 | 117784 |
| 2023-03-13 | 14.06 | $12.84 | 149104 |
| 2023-03-10 | 14.38 | $13.28 | 145332 |
| 2023-03-09 | 14.65 | $13.88 | 87700 |
| 2023-03-08 | 14.84 | $14.40 | 63780 |
| 2023-03-07 | 14.96 | $14.40 | 134600 |
| 2023-03-06 | 15.10 | $14.76 | 204950 |
| 2023-03-03 | 15.18 | $15.28 | 75231 |
| 2023-03-02 | 15.17 | $14.96 | 44678 |
| 2023-03-01 | 15.22 | $14.96 | 94475 |
| 2023-02-28 | 15.28 | $14.84 | 43325 |
| 2023-02-27 | 15.38 | $15.00 | 57308 |
| 2023-02-24 | 15.46 | $14.84 | 55355 |
| 2023-02-23 | 15.59 | $15.08 | 44475 |
| 2023-02-22 | 15.69 | $14.96 | 28683 |
| 2023-02-21 | 15.82 | $15.00 | 42425 |
| 2023-02-17 | 15.97 | $15.48 | 39525 |
| 2023-02-16 | 16.04 | $15.32 | 100475 |
| 2023-02-15 | 16.15 | $15.64 | 146438 |
| 2023-02-14 | 16.21 | $15.92 | 75975 |
| 2023-02-13 | 16.21 | $15.92 | 113529 |
| 2023-02-10 | 16.22 | $15.64 | 106000 |
| 2023-02-09 | 16.28 | $16.04 | 87726 |
| 2023-02-08 | 16.26 | $16.20 | 62208 |
| 2023-02-07 | 16.21 | $16.32 | 84711 |
| 2023-02-06 | 16.12 | $16.12 | 104883 |
| 2023-02-03 | 16.05 | $16.12 | 94731 |
| 2023-02-02 | 15.96 | $16.56 | 84075 |
| 2023-02-01 | 15.77 | $16.12 | 113275 |
| 2023-01-31 | 15.63 | $15.84 | 47701 |
| 2023-01-30 | 15.53 | $15.68 | 86475 |
| 2023-01-27 | 15.45 | $15.92 | 72525 |
| 2023-01-26 | 15.30 | $15.72 | 48925 |
| 2023-01-25 | 15.16 | $15.48 | 41950 |
| 2023-01-24 | 15.05 | $15.52 | 52750 |
| 2023-01-23 | 14.91 | $15.32 | 65375 |
| 2023-01-20 | 14.79 | $15.08 | 74656 |
| 2023-01-19 | 14.70 | $14.64 | 52364 |
| 2023-01-18 | 14.69 | $14.92 | 107759 |
| 2023-01-17 | 14.61 | $15.24 | 75412 |
| 2023-01-13 | 14.45 | $15.12 | 56635 |
| 2023-01-12 | 14.29 | $15.12 | 71475 |
| 2023-01-11 | 14.11 | $14.76 | 80000 |
| 2023-01-10 | 13.97 | $14.56 | 73050 |
| 2023-01-09 | 13.85 | $14.36 | 59036 |
| 2023-01-06 | 13.76 | $14.08 | 68732 |
| 2023-01-05 | 13.71 | $13.72 | 54906 |
| 2023-01-04 | 13.73 | $13.80 | 32758 |
| 2023-01-03 | 13.74 | $13.56 | 145330 |
| 2022-12-30 | 13.79 | $13.60 | 156700 |
| 2022-12-29 | 13.86 | $13.76 | 125304 |
| 2022-12-28 | 13.89 | $13.44 | 216950 |
| 2022-12-27 | 14.01 | $13.68 | 200961 |
| 2022-12-23 | 14.09 | $14.08 | 74925 |
| 2022-12-22 | 14.10 | $13.80 | 104825 |
| 2022-12-21 | 14.17 | $13.96 | 108200 |
| 2022-12-20 | 14.22 | $13.76 | 88579 |
| 2022-12-19 | 14.32 | $13.84 | 79775 |
| 2022-12-16 | 14.42 | $14.08 | 61825 |
| 2022-12-15 | 14.49 | $14.20 | 84850 |
| 2022-12-14 | 14.54 | $14.48 | 34861 |
| 2022-12-13 | 14.53 | $14.48 | 58461 |
| 2022-12-12 | 14.53 | $14.40 | 79656 |
| 2022-12-09 | 14.54 | $14.60 | 52954 |
| 2022-12-08 | 14.51 | $14.88 | 126675 |
| 2022-12-07 | 14.42 | $14.48 | 178475 |
| 2022-12-06 | 14.39 | $14.24 | 91975 |
| 2022-12-05 | 14.41 | $14.32 | 118500 |
| 2022-12-02 | 14.42 | $14.64 | 70910 |
| 2022-12-01 | 14.36 | $14.52 | 174875 |
| 2022-11-30 | 14.31 | $14.48 | 125425 |
| 2022-11-29 | 14.27 | $14.04 | 93550 |
| 2022-11-28 | 14.30 | $14.00 | 114875 |
| 2022-11-25 | 14.36 | $14.12 | 74433 |
| 2022-11-23 | 14.39 | $14.16 | 114885 |
| 2022-11-22 | 14.43 | $14.12 | 67610 |
| 2022-11-21 | 14.47 | $14.00 | 86102 |
| 2022-11-18 | 14.55 | $14.16 | 39254 |
| 2022-11-17 | 14.60 | $14.16 | 116406 |
| 2022-11-16 | 14.66 | $14.56 | 60500 |
| 2022-11-15 | 14.65 | $14.64 | 77850 |
| 2022-11-14 | 14.61 | $14.56 | 91184 |
| 2022-11-11 | 14.58 | $14.92 | 88358 |
| 2022-11-10 | 14.47 | $15.36 | 83575 |
| 2022-11-09 | 14.25 | $14.44 | 90114 |
| 2022-11-08 | 14.19 | $14.68 | 91450 |
| 2022-11-07 | 14.06 | $14.76 | 111854 |
| 2022-11-04 | 13.90 | $14.44 | 59284 |
| 2022-11-03 | 13.77 | $14.04 | 96575 |
| 2022-11-02 | 13.71 | $14.28 | 83625 |
| 2022-11-01 | 13.59 | $14.36 | 145400 |
| 2022-10-31 | 13.43 | $14.04 | 42887 |
| 2022-10-28 | 13.32 | $13.96 | 94361 |
| 2022-10-27 | 13.20 | $13.72 | 87134 |
| 2022-10-26 | 13.12 | $13.88 | 77932 |
| 2022-10-25 | 13.00 | $13.84 | 52400 |
| 2022-10-24 | 12.86 | $13.48 | 67207 |
| 2022-10-21 | 12.78 | $13.32 | 84600 |
| 2022-10-20 | 12.72 | $13.20 | 242028 |
| 2022-10-19 | 12.69 | $12.92 | 98252 |
| 2022-10-18 | 12.71 | $13.12 | 61150 |
| 2022-10-17 | 12.69 | $12.88 | 102203 |
| 2022-10-14 | 12.73 | $12.72 | 110100 |
| 2022-10-13 | 12.81 | $13.04 | 177428 |
| 2022-10-12 | 12.84 | $12.84 | 112054 |
| 2022-10-11 | 12.92 | $13.04 | 141275 |
| 2022-10-10 | 12.98 | $13.04 | 199468 |
| 2022-10-07 | 13.04 | $13.16 | 81850 |
| 2022-10-06 | 13.10 | $13.56 | 63100 |
| 2022-10-05 | 13.09 | $13.52 | 86450 |
| 2022-10-04 | 13.09 | $13.64 | 105925 |
| 2022-10-03 | 13.07 | $12.92 | 238975 |
| 2022-09-30 | 13.20 | $12.80 | 181237 |
| 2022-09-29 | 13.38 | $12.92 | 160100 |
| 2022-09-28 | 13.58 | $13.32 | 190875 |
| 2022-09-27 | 13.72 | $12.84 | 180875 |
| 2022-09-26 | 13.99 | $13.00 | 238025 |
| 2022-09-23 | 14.27 | $13.12 | 177200 |
| 2022-09-22 | 14.58 | $13.68 | 138500 |
| 2022-09-21 | 14.82 | $14.08 | 161025 |
| 2022-09-20 | 15.02 | $14.44 | 93925 |
| 2022-09-19 | 15.18 | $14.72 | 65413 |
| 2022-09-16 | 15.31 | $14.76 | 93311 |
| 2022-09-15 | 15.44 | $15.12 | 72334 |
| 2022-09-14 | 15.53 | $15.24 | 48800 |
| 2022-09-13 | 15.60 | $15.24 | 64425 |
| 2022-09-12 | 15.69 | $15.80 | 65512 |
| 2022-09-09 | 15.67 | $15.76 | 38150 |
| 2022-09-08 | 15.66 | $15.64 | 46137 |
| 2022-09-07 | 15.67 | $15.52 | 66700 |
| 2022-09-06 | 15.72 | $15.16 | 56500 |
| 2022-09-02 | 15.84 | $15.24 | 97859 |
| 2022-09-01 | 15.96 | $15.52 | 117075 |
| 2022-08-31 | 16.05 | $15.48 | 57925 |
| 2022-08-30 | 16.16 | $15.40 | 101750 |
| 2022-08-29 | 16.30 | $15.76 | 54100 |
| 2022-08-26 | 16.39 | $16.00 | 38959 |
| 2022-08-25 | 16.44 | $16.16 | 57375 |
| 2022-08-24 | 16.46 | $16.00 | 38311 |
| 2022-08-23 | 16.52 | $16.00 | 55282 |
| 2022-08-22 | 16.58 | $16.00 | 72175 |
| 2022-08-19 | 16.65 | $16.32 | 57077 |
| 2022-08-18 | 16.67 | $16.40 | 64109 |
| 2022-08-17 | 16.66 | $16.44 | 98625 |
| 2022-08-16 | 16.65 | $16.64 | 56025 |
| 2022-08-15 | 16.58 | $16.80 | 59600 |
| 2022-08-12 | 16.47 | $16.84 | 66064 |
| 2022-08-11 | 16.33 | $16.64 | 131286 |
| 2022-08-10 | 16.20 | $16.84 | 146502 |
| 2022-08-09 | 16.01 | $16.32 | 108100 |
| 2022-08-08 | 15.90 | $16.44 | 116425 |
| 2022-08-05 | 15.74 | $16.40 | 100327 |
| 2022-08-04 | 15.56 | $16.12 | 131650 |
| 2022-08-03 | 15.41 | $16.16 | 151960 |
| 2022-08-02 | 15.22 | $15.80 | 106461 |
| 2022-08-01 | 15.08 | $15.80 | 217630 |
| 2022-07-29 | 14.92 | $15.72 | 111979 |
| 2022-07-28 | 14.75 | $15.40 | 90911 |
| 2022-07-27 | 14.61 | $15.04 | 92952 |
| 2022-07-26 | 14.54 | $14.64 | 69261 |
| 2022-07-25 | 14.53 | $15.04 | 49627 |
| 2022-07-22 | 14.44 | $15.20 | 126725 |
| 2022-07-21 | 14.31 | $15.12 | 116950 |
| 2022-07-20 | 14.17 | $14.92 | 273457 |
| 2022-07-19 | 14.05 | $14.48 | 130901 |
| 2022-07-18 | 14.01 | $14.16 | 121550 |
| 2022-07-15 | 14.04 | $14.28 | 750008 |
| 2022-07-14 | 14.04 | $14.04 | 160511 |
| 2022-07-13 | 14.10 | $14.12 | 138650 |
| 2022-07-12 | 14.16 | $14.08 | 172275 |
| 2022-07-11 | 14.24 | $14.12 | 249631 |
| 2022-07-08 | 14.32 | $14.64 | 66800 |
| 2022-07-07 | 14.31 | $14.76 | 71453 |
| 2022-07-06 | 14.27 | $14.56 | 60150 |
| 2022-07-05 | 14.28 | $14.52 | 77909 |
| 2022-07-01 | 14.29 | $14.36 | 284930 |
| 2022-06-30 | 14.35 | $14.72 | 212675 |
| 2022-06-29 | 14.35 | $14.68 | 101307 |
| 2022-06-28 | 14.35 | $14.52 | 150700 |
| 2022-06-27 | 14.40 | $14.60 | 76525 |
| 2022-06-24 | 14.44 | $14.64 | 193275 |
| 2022-06-23 | 14.48 | $14.48 | 74400 |
| 2022-06-22 | 14.56 | $14.36 | 71300 |
| 2022-06-21 | 14.69 | $14.40 | 52776 |
| 2022-06-17 | 14.84 | $14.20 | 78800 |
| 2022-06-16 | 15.05 | $13.92 | 112775 |
| 2022-06-15 | 15.37 | $14.80 | 132585 |
| 2022-06-14 | 15.55 | $14.44 | 235855 |
| 2022-06-13 | 15.83 | $14.96 | 197412 |
| 2022-06-10 | 16.06 | $16.08 | 164025 |
| 2022-06-09 | 16.09 | $16.32 | 66225 |
| 2022-06-08 | 16.07 | $16.72 | 62454 |
| 2022-06-07 | 15.97 | $16.72 | 66235 |
| 2022-06-06 | 15.86 | $16.64 | 63100 |
| 2022-06-03 | 15.75 | $16.56 | 79772 |
| 2022-06-02 | 15.63 | $16.68 | 59225 |
| 2022-06-01 | 15.48 | $16.48 | 138675 |
| 2022-05-31 | 15.35 | $16.40 | 109500 |
| 2022-05-27 | 15.22 | $16.28 | 87075 |
| 2022-05-26 | 15.10 | $15.80 | 221828 |
| 2022-05-25 | 15.07 | $15.52 | 110050 |
| 2022-05-24 | 15.10 | $15.36 | 101928 |
| 2022-05-23 | 15.17 | $15.28 | 94150 |
| 2022-05-20 | 15.28 | $15.28 | 99007 |
| 2022-05-19 | 15.41 | $15.32 | 189500 |
| 2022-05-18 | 15.56 | $15.36 | 58025 |
| 2022-05-17 | 15.73 | $15.68 | 123677 |
| 2022-05-16 | 15.87 | $15.32 | 150025 |
| 2022-05-13 | 16.12 | $15.24 | 111531 |
| 2022-05-12 | 16.43 | $15.04 | 269096 |
| 2022-05-11 | 16.83 | $15.84 | 146405 |
| 2022-05-10 | 17.13 | $16.32 | 97087 |
| 2022-05-09 | 17.39 | $16.44 | 223951 |
| 2022-05-06 | 17.67 | $17.44 | 133432 |
| 2022-05-05 | 17.78 | $17.72 | 164013 |
| 2022-05-04 | 17.85 | $18.04 | 136927 |
| 2022-05-03 | 17.88 | $17.76 | 69810 |
| 2022-05-02 | 17.97 | $17.76 | 115275 |
| 2022-04-29 | 18.07 | $17.80 | 59752 |
| 2022-04-28 | 18.19 | $17.96 | 60825 |
| 2022-04-27 | 18.30 | $17.96 | 58225 |
| 2022-04-26 | 18.43 | $18.00 | 52925 |
| 2022-04-25 | 18.57 | $18.12 | 49951 |
| 2022-04-22 | 18.71 | $18.32 | 46625 |
| 2022-04-21 | 18.83 | $18.56 | 51612 |
| 2022-04-20 | 18.93 | $18.80 | 41887 |
| 2022-04-19 | 18.99 | $18.92 | 40510 |
| 2022-04-18 | 19.04 | $18.76 | 37703 |
| 2022-04-14 | 19.13 | $18.72 | 34176 |
| 2022-04-13 | 19.25 | $18.84 | 41554 |
| 2022-04-12 | 19.36 | $18.84 | 39378 |
| 2022-04-11 | 19.49 | $18.80 | 96027 |
| 2022-04-08 | 19.65 | $19.04 | 45950 |
| 2022-04-07 | 19.78 | $19.56 | 89700 |
| 2022-04-06 | 19.83 | $19.56 | 80702 |
| 2022-04-05 | 19.88 | $19.84 | 66050 |
| 2022-04-04 | 19.89 | $20.40 | 50336 |
| 2022-04-01 | 19.77 | $20.36 | 68009 |
| 2022-03-31 | 19.65 | $20.12 | 127725 |
| 2022-03-30 | 19.56 | $20.04 | 41301 |
| 2022-03-29 | 19.47 | $20.12 | 63032 |
| 2022-03-28 | 19.34 | $19.68 | 47779 |
| 2022-03-25 | 19.30 | $19.80 | 49251 |
| 2022-03-24 | 19.22 | $19.80 | 50200 |
| 2022-03-23 | 19.13 | $19.72 | 38859 |
| 2022-03-22 | 19.05 | $20.08 | 37330 |
| 2022-03-21 | 18.88 | $19.64 | 45325 |
| 2022-03-18 | 18.78 | $19.76 | 103450 |
| 2022-03-17 | 18.63 | $19.20 | 109725 |
| 2022-03-16 | 18.59 | $19.00 | 51707 |
| 2022-03-15 | 18.59 | $18.28 | 82950 |
| 2022-03-14 | 18.74 | $18.24 | 106825 |
| 2022-03-11 | 18.94 | $18.48 | 88980 |
| 2022-03-10 | 19.11 | $19.12 | 71075 |
| 2022-03-09 | 19.18 | $19.12 | 76400 |
| 2022-03-08 | 19.27 | $19.04 | 106283 |
| 2022-03-07 | 19.39 | $19.08 | 59835 |
| 2022-03-04 | 19.53 | $19.44 | 50932 |
| 2022-03-03 | 19.62 | $19.84 | 70275 |
| 2022-03-02 | 19.63 | $20.16 | 56077 |
| 2022-03-01 | 19.59 | $20.04 | 110252 |
| 2022-02-28 | 19.57 | $19.96 | 66303 |
| 2022-02-25 | 19.57 | $19.80 | 85125 |
| 2022-02-24 | 19.61 | $19.48 | 194892 |
| 2022-02-23 | 19.72 | $19.00 | 130556 |
| 2022-02-22 | 19.96 | $19.32 | 75726 |
| 2022-02-18 | 20.17 | $19.88 | 50427 |
| 2022-02-17 | 20.30 | $19.96 | 77661 |
| 2022-02-16 | 20.44 | $20.40 | 85575 |
| 2022-02-15 | 20.51 | $20.16 | 124125 |
| 2022-02-14 | 20.65 | $20.00 | 129427 |
| 2022-02-11 | 20.84 | $20.80 | 87925 |
| 2022-02-10 | 20.90 | $21.08 | 173550 |
| 2022-02-09 | 20.91 | $21.60 | 68375 |
| 2022-02-08 | 20.82 | $21.28 | 59132 |
| 2022-02-07 | 20.79 | $21.08 | 34532 |
| 2022-02-04 | 20.79 | $20.96 | 61710 |
| 2022-02-03 | 20.83 | $21.16 | 81400 |
| 2022-02-02 | 20.83 | $21.52 | 52675 |
| 2022-02-01 | 20.75 | $21.48 | 93250 |
| 2022-01-31 | 20.68 | $21.24 | 93175 |
| 2022-01-28 | 20.66 | $20.52 | 50036 |
| 2022-01-27 | 20.78 | $20.44 | 69350 |
| 2022-01-26 | 20.95 | $20.20 | 146625 |
| 2022-01-25 | 21.20 | $20.68 | 213575 |
| 2022-01-24 | 21.39 | $20.20 | 175150 |
| 2022-01-21 | 21.72 | $20.40 | 166488 |
| 2022-01-20 | 22.06 | $21.24 | 186375 |
| 2022-01-19 | 22.28 | $21.60 | 127950 |
| 2022-01-18 | 22.47 | $22.00 | 89626 |
| 2022-01-14 | 22.60 | $22.20 | 65825 |
| 2022-01-13 | 22.71 | $22.40 | 47386 |
| 2022-01-12 | 22.80 | $22.64 | 76033 |
| 2022-01-11 | 22.85 | $22.96 | 49050 |
| 2022-01-10 | 22.85 | $23.00 | 48180 |
| 2022-01-07 | 22.84 | $22.96 | 65559 |
| 2022-01-06 | 22.83 | $22.92 | 74450 |
| 2022-01-05 | 22.84 | $22.60 | 82179 |
| 2022-01-04 | 22.91 | $23.08 | 97700 |
| 2022-01-03 | 22.89 | $23.24 | 78881 |
| 2021-12-31 | 22.84 | $23.32 | 53100 |
| 2021-12-30 | 22.77 | $23.14 | 45431 |
| 2021-12-29 | 22.72 | $23.12 | 47277 |
| 2021-12-28 | 22.67 | $23.12 | 81853 |
| 2021-12-27 | 22.62 | $23.16 | 83388 |
| 2021-12-23 | 22.55 | $23.44 | 74625 |
| 2021-12-22 | 22.41 | $23.00 | 72003 |
| 2021-12-21 | 22.35 | $22.64 | 90862 |
| 2021-12-20 | 22.35 | $22.24 | 77550 |
| 2021-12-17 | 22.45 | $22.48 | 59153 |
| 2021-12-16 | 22.51 | $22.52 | 82134 |
| 2021-12-15 | 22.58 | $22.68 | 89482 |
| 2021-12-14 | 22.63 | $22.56 | 61575 |
| 2021-12-13 | 22.71 | $22.76 | 75403 |
| 2021-12-10 | 22.77 | $22.92 | 75309 |
| 2021-12-09 | 22.81 | $22.96 | 48875 |
| 2021-12-08 | 22.85 | $23.16 | 74453 |
| 2021-12-07 | 22.86 | $22.92 | 132808 |
| 2021-12-06 | 22.93 | $22.48 | 57650 |
| 2021-12-03 | 23.10 | $22.56 | 107327 |
| 2021-12-02 | 23.29 | $22.80 | 151609 |
| 2021-12-01 | 23.46 | $22.76 | 155082 |
| 2021-11-30 | 23.67 | $23.04 | 156009 |
| 2021-11-29 | 23.85 | $23.24 | 115375 |
| 2021-11-26 | 24.03 | $23.24 | 109176 |
| 2021-11-24 | 24.24 | $23.60 | 155055 |
| 2021-11-23 | 24.40 | $23.52 | 227625 |
| 2021-11-22 | 24.61 | $23.88 | 157300 |
| 2021-11-19 | 24.78 | $24.12 | 123175 |
| 2021-11-18 | 24.93 | $24.24 | 236350 |
| 2021-11-17 | 25.07 | $24.40 | 378875 |
| 2021-11-16 | 25.20 | $24.72 | 139975 |
| 2021-11-15 | 25.29 | $25.08 | 46000 |
| 2021-11-12 | 25.31 | $25.08 | 40610 |
| 2021-11-11 | 25.34 | $25.04 | 31775 |
| 2021-11-10 | 25.37 | $24.84 | 47675 |
| 2021-11-09 | 25.45 | $25.36 | 55650 |
| 2021-11-08 | 25.44 | $25.56 | 69977 |
| 2021-11-05 | 25.37 | $25.56 | 67930 |
| 2021-11-04 | 25.30 | $25.44 | 152700 |
| 2021-11-03 | 25.24 | $25.44 | 35275 |
| 2021-11-02 | 25.16 | $25.40 | 66937 |
| 2021-11-01 | 25.08 | $25.36 | 110475 |
| 2021-10-29 | 25.00 | $25.16 | 38300 |
| 2021-10-28 | 24.94 | $25.00 | 45305 |
| 2021-10-27 | 24.91 | $24.88 | 55585 |
| 2021-10-26 | 24.89 | $25.00 | 46300 |
| 2021-10-25 | 24.85 | $25.00 | 35456 |
| 2021-10-22 | 24.80 | $25.04 | 47900 |
| 2021-10-21 | 24.73 | $24.92 | 53325 |
| 2021-10-20 | 24.67 | $25.04 | 40900 |
| 2021-10-19 | 24.58 | $24.88 | 46957 |
| 2021-10-18 | 24.50 | $24.80 | 80228 |
| 2021-10-15 | 24.44 | $24.72 | 52431 |
| 2021-10-14 | 24.37 | $24.72 | 108426 |
| 2021-10-13 | 24.30 | $24.60 | 51476 |
| 2021-10-12 | 24.24 | $24.44 | 62775 |
| 2021-10-11 | 24.21 | $24.24 | 145827 |
| 2021-10-08 | 24.21 | $24.44 | 63525 |
| 2021-10-07 | 24.17 | $24.56 | 83717 |
| 2021-10-06 | 24.10 | $24.32 | 151432 |
| 2021-10-05 | 24.07 | $24.16 | 72150 |
| 2021-10-04 | 24.07 | $23.64 | 104250 |
| 2021-10-01 | 24.18 | $23.88 | 64735 |
| 2021-09-30 | 24.26 | $23.84 | 63160 |
| 2021-09-29 | 24.36 | $23.60 | 95207 |
| 2021-09-28 | 24.53 | $24.00 | 56700 |
| 2021-09-27 | 24.63 | $24.44 | 35200 |
| 2021-09-24 | 24.67 | $24.68 | 70932 |
| 2021-09-23 | 24.66 | $24.60 | 91175 |
| 2021-09-22 | 24.66 | $24.64 | 58503 |
| 2021-09-21 | 24.66 | $24.44 | 42787 |
| 2021-09-20 | 24.69 | $24.16 | 99175 |
| 2021-09-17 | 24.79 | $24.68 | 43211 |
| 2021-09-16 | 24.80 | $24.68 | 49100 |
| 2021-09-15 | 24.80 | $24.60 | 45337 |
| 2021-09-14 | 24.82 | $24.40 | 75353 |
| 2021-09-13 | 24.89 | $24.88 | 58400 |
| 2021-09-10 | 24.86 | $24.72 | 63628 |
| 2021-09-09 | 24.87 | $24.96 | 76855 |
| 2021-09-08 | 24.82 | $25.08 | 56400 |
| 2021-09-07 | 24.73 | $24.92 | 59325 |
| 2021-09-03 | 24.67 | $24.84 | 60629 |
| 2021-09-02 | 24.61 | $25.00 | 49875 |
| 2021-09-01 | 24.51 | $24.84 | 92425 |
| 2021-08-31 | 24.42 | $24.68 | 48525 |
| 2021-08-30 | 24.35 | $24.52 | 54685 |
| 2021-08-27 | 24.30 | $24.48 | 51725 |
| 2021-08-26 | 24.26 | $24.40 | 58309 |
| 2021-08-25 | 24.22 | $24.28 | 62110 |
| 2021-08-24 | 24.20 | $24.36 | 66500 |
| 2021-08-23 | 24.17 | $24.08 | 77800 |
| 2021-08-20 | 24.18 | $24.12 | 51825 |
| 2021-08-19 | 24.19 | $23.96 | 69500 |
| 2021-08-18 | 24.24 | $24.08 | 68229 |
| 2021-08-17 | 24.27 | $24.12 | 124382 |
| 2021-08-16 | 24.29 | $23.92 | 119487 |
| 2021-08-13 | 24.36 | $24.20 | 25825 |
| 2021-08-12 | 24.37 | $24.28 | 48250 |
| 2021-08-11 | 24.38 | $24.48 | 44250 |
| 2021-08-10 | 24.34 | $24.32 | 110475 |
| 2021-08-09 | 24.33 | $24.72 | 79753 |
| 2021-08-06 | 24.23 | $24.72 | 111075 |
| 2021-08-05 | 24.12 | $24.60 | 111350 |
| 2021-08-04 | 24.01 | $24.40 | 59750 |
| 2021-08-03 | 23.92 | $24.08 | 60978 |
| 2021-08-02 | 23.89 | $24.04 | 94503 |
| 2021-07-30 | 23.87 | $23.88 | 71836 |
| 2021-07-29 | 23.87 | $24.20 | 54136 |
| 2021-07-28 | 23.81 | $23.96 | 42750 |
| 2021-07-27 | 23.79 | $23.76 | 58183 |
| 2021-07-26 | 23.81 | $23.96 | 54275 |
| 2021-07-23 | 23.79 | $23.92 | 46025 |
| 2021-07-22 | 23.77 | $23.76 | 53525 |
| 2021-07-21 | 23.79 | $23.68 | 52211 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.66
2026-07-17
Close Price
$16.60
Vol: 584503
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.50
Average
15.53
Maximum
25.59
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.66 | $16.60 | 584503 |
| 2026-07-16 | 16.74 | $16.36 | 127033 |
| 2026-07-15 | 16.92 | $16.65 | 90700 |
| 2026-07-14 | 17.05 | $16.75 | 108000 |
| 2026-07-13 | 17.18 | $16.82 | 121500 |
| 2026-07-10 | 17.31 | $17.51 | 57900 |
| 2026-07-09 | 17.25 | $17.25 | 71622 |
| 2026-07-08 | 17.27 | $17.02 | 47316 |
| 2026-07-07 | 17.36 | $17.16 | 37552 |
| 2026-07-06 | 17.42 | $17.29 | 59636 |
| 2026-07-02 | 17.46 | $17.38 | 48046 |
| 2026-07-01 | 17.47 | $17.55 | 35400 |
| 2026-06-30 | 17.44 | $17.59 | 83600 |
| 2026-06-29 | 17.38 | $17.57 | 84800 |
| 2026-06-26 | 17.32 | $17.28 | 48700 |
| 2026-06-25 | 17.33 | $17.31 | 42949 |
| 2026-06-24 | 17.33 | $17.37 | 40300 |
| 2026-06-23 | 17.32 | $17.31 | 41518 |
| 2026-06-22 | 17.32 | $17.44 | 45522 |
| 2026-06-18 | 17.28 | $17.57 | 63975 |
| 2026-06-17 | 17.19 | $17.22 | 49100 |
| 2026-06-16 | 17.18 | $17.35 | 48800 |
| 2026-06-15 | 17.14 | $17.24 | 82000 |
| 2026-06-12 | 17.12 | $17.20 | 51800 |
| 2026-06-11 | 17.11 | $16.99 | 62849 |
| 2026-06-10 | 17.17 | $16.93 | 33100 |
| 2026-06-09 | 17.26 | $17.01 | 36500 |
| 2026-06-08 | 17.34 | $17.09 | 43600 |
| 2026-06-05 | 17.40 | $17.13 | 71912 |
| 2026-06-04 | 17.47 | $17.38 | 57600 |
| 2026-06-03 | 17.48 | $17.30 | 145000 |
| 2026-06-02 | 17.50 | $17.54 | 49600 |
| 2026-06-01 | 17.45 | $17.42 | 126726 |
| 2026-05-29 | 17.43 | $17.51 | 66700 |
| 2026-05-28 | 17.36 | $17.47 | 163716 |
| 2026-05-27 | 17.30 | $17.42 | 99131 |
| 2026-05-26 | 17.23 | $17.30 | 77500 |
| 2026-05-22 | 17.18 | $17.20 | 41600 |
| 2026-05-21 | 17.15 | $17.05 | 143200 |
| 2026-05-20 | 17.15 | $16.88 | 64800 |
| 2026-05-19 | 17.21 | $16.58 | 62900 |
| 2026-05-18 | 17.37 | $16.87 | 76826 |
| 2026-05-15 | 17.47 | $17.07 | 70000 |
| 2026-05-14 | 17.52 | $17.43 | 102621 |
| 2026-05-13 | 17.47 | $17.33 | 106748 |
| 2026-05-12 | 17.42 | $17.16 | 76142 |
| 2026-05-11 | 17.41 | $17.47 | 136000 |
| 2026-05-08 | 17.30 | $17.45 | 81637 |
| 2026-05-07 | 17.16 | $17.15 | 104200 |
| 2026-05-06 | 17.08 | $17.28 | 85106 |
| 2026-05-05 | 16.93 | $16.97 | 58600 |
| 2026-05-04 | 16.84 | $16.82 | 107991 |
| 2026-05-01 | 16.77 | $16.71 | 98541 |
| 2026-04-30 | 16.72 | $16.59 | 65325 |
| 2026-04-29 | 16.69 | $16.55 | 66628 |
| 2026-04-28 | 16.66 | $16.48 | 82700 |
| 2026-04-27 | 16.64 | $16.56 | 84200 |
| 2026-04-24 | 16.59 | $16.48 | 41337 |
| 2026-04-23 | 16.54 | $16.35 | 54700 |
| 2026-04-22 | 16.52 | $16.46 | 61243 |
| 2026-04-21 | 16.45 | $16.33 | 81700 |
| 2026-04-20 | 16.41 | $16.38 | 117600 |
| 2026-04-17 | 16.33 | $16.23 | 56800 |
| 2026-04-16 | 16.28 | $16.24 | 99200 |
| 2026-04-15 | 16.21 | $16.15 | 106200 |
| 2026-04-14 | 16.14 | $16.25 | 70506 |
| 2026-04-13 | 16.03 | $16.27 | 89000 |
| 2026-04-10 | 15.88 | $16.44 | 80879 |
| 2026-04-09 | 15.64 | $16.42 | 148939 |
| 2026-04-08 | 15.35 | $16.12 | 155200 |
| 2026-04-07 | 15.09 | $15.60 | 125633 |
| 2026-04-06 | 14.94 | $15.42 | 99819 |
| 2026-04-02 | 14.83 | $15.29 | 84135 |
| 2026-04-01 | 14.73 | $15.26 | 106700 |
| 2026-03-31 | 14.62 | $14.88 | 88522 |
| 2026-03-30 | 14.62 | $14.53 | 152126 |
| 2026-03-27 | 14.73 | $14.60 | 120929 |
| 2026-03-26 | 14.85 | $14.90 | 121523 |
| 2026-03-25 | 14.91 | $15.27 | 105800 |
| 2026-03-24 | 14.87 | $14.99 | 78826 |
| 2026-03-23 | 14.92 | $14.96 | 85540 |
| 2026-03-20 | 14.99 | $14.84 | 60125 |
| 2026-03-19 | 15.12 | $15.33 | 44810 |
| 2026-03-18 | 15.13 | $15.35 | 54700 |
| 2026-03-17 | 15.14 | $15.39 | 48610 |
| 2026-03-16 | 15.15 | $15.24 | 64647 |
| 2026-03-13 | 15.21 | $15.22 | 51800 |
| 2026-03-12 | 15.30 | $15.20 | 143503 |
| 2026-03-11 | 15.42 | $15.37 | 88900 |
| 2026-03-10 | 15.52 | $15.21 | 166700 |
| 2026-03-09 | 15.69 | $14.95 | 339300 |
| 2026-03-06 | 15.98 | $15.35 | 128415 |
| 2026-03-05 | 16.22 | $15.85 | 122955 |
| 2026-03-04 | 16.35 | $16.17 | 70145 |
| 2026-03-03 | 16.40 | $16.28 | 91508 |
| 2026-03-02 | 16.43 | $16.31 | 64900 |
| 2026-02-27 | 16.46 | $16.31 | 39600 |
| 2026-02-26 | 16.48 | $16.43 | 54800 |
| 2026-02-25 | 16.48 | $16.40 | 103718 |
| 2026-02-24 | 16.48 | $16.35 | 49925 |
| 2026-02-23 | 16.49 | $16.30 | 69300 |
| 2026-02-20 | 16.52 | $16.37 | 43824 |
| 2026-02-19 | 16.54 | $16.34 | 53139 |
| 2026-02-18 | 16.55 | $16.49 | 90400 |
| 2026-02-17 | 16.53 | $16.42 | 84100 |
| 2026-02-13 | 16.51 | $16.53 | 65000 |
| 2026-02-12 | 16.45 | $16.45 | 83300 |
| 2026-02-11 | 16.40 | $16.68 | 142500 |
| 2026-02-10 | 16.27 | $16.53 | 322138 |
| 2026-02-09 | 16.15 | $16.33 | 167537 |
| 2026-02-06 | 16.06 | $16.04 | 56310 |
| 2026-02-05 | 16.04 | $15.69 | 114000 |
| 2026-02-04 | 16.13 | $15.94 | 103449 |
| 2026-02-03 | 16.15 | $16.08 | 133226 |
| 2026-02-02 | 16.13 | $16.08 | 82100 |
| 2026-01-30 | 16.11 | $15.99 | 76800 |
| 2026-01-29 | 16.10 | $16.10 | 103400 |
| 2026-01-28 | 16.05 | $16.18 | 144500 |
| 2026-01-27 | 15.97 | $16.02 | 73900 |
| 2026-01-26 | 15.91 | $15.95 | 117645 |
| 2026-01-23 | 15.87 | $15.95 | 84216 |
| 2026-01-22 | 15.80 | $15.88 | 134214 |
| 2026-01-21 | 15.75 | $15.79 | 158200 |
| 2026-01-20 | 15.71 | $15.56 | 131218 |
| 2026-01-16 | 15.73 | $15.65 | 456842 |
| 2026-01-15 | 15.72 | $15.62 | 139629 |
| 2026-01-14 | 15.72 | $15.68 | 151125 |
| 2026-01-13 | 15.70 | $15.65 | 165120 |
| 2026-01-12 | 15.68 | $15.68 | 176100 |
| 2026-01-09 | 15.65 | $15.80 | 92800 |
| 2026-01-08 | 15.57 | $15.70 | 81500 |
| 2026-01-07 | 15.50 | $15.69 | 118300 |
| 2026-01-06 | 15.41 | $15.61 | 113100 |
| 2026-01-05 | 15.33 | $15.38 | 162200 |
| 2026-01-02 | 15.31 | $15.28 | 108622 |
| 2025-12-31 | 15.31 | $15.15 | 128100 |
| 2025-12-30 | 15.36 | $15.35 | 121600 |
| 2025-12-29 | 15.34 | $15.41 | 113009 |
| 2025-12-26 | 15.31 | $15.45 | 46600 |
| 2025-12-24 | 15.26 | $15.49 | 68300 |
| 2025-12-23 | 15.18 | $15.39 | 53205 |
| 2025-12-22 | 15.12 | $15.41 | 134938 |
| 2025-12-19 | 15.03 | $15.24 | 69900 |
| 2025-12-18 | 14.99 | $14.93 | 129600 |
| 2025-12-17 | 15.03 | $14.76 | 114405 |
| 2025-12-16 | 15.14 | $14.90 | 108620 |
| 2025-12-15 | 15.23 | $14.97 | 89808 |
| 2025-12-12 | 15.32 | $15.12 | 115800 |
| 2025-12-11 | 15.38 | $15.25 | 78414 |
| 2025-12-10 | 15.41 | $15.46 | 64800 |
| 2025-12-09 | 15.38 | $15.46 | 54539 |
| 2025-12-08 | 15.34 | $15.50 | 49348 |
| 2025-12-05 | 15.28 | $15.45 | 78629 |
| 2025-12-04 | 15.22 | $15.44 | 69400 |
| 2025-12-03 | 15.16 | $15.29 | 61347 |
| 2025-12-02 | 15.12 | $15.26 | 93421 |
| 2025-12-01 | 15.10 | $15.39 | 66936 |
| 2025-11-28 | 15.02 | $15.45 | 59600 |
| 2025-11-26 | 14.92 | $15.28 | 97300 |
| 2025-11-25 | 14.84 | $15.13 | 69846 |
| 2025-11-24 | 14.80 | $15.00 | 89000 |
| 2025-11-21 | 14.80 | $14.74 | 121534 |
| 2025-11-20 | 14.88 | $14.61 | 77000 |
| 2025-11-19 | 15.03 | $14.86 | 53900 |
| 2025-11-18 | 15.13 | $14.83 | 94500 |
| 2025-11-17 | 15.26 | $14.82 | 117800 |
| 2025-11-14 | 15.43 | $15.04 | 76400 |
| 2025-11-13 | 15.57 | $15.18 | 98322 |
| 2025-11-12 | 15.69 | $15.62 | 54100 |
| 2025-11-11 | 15.70 | $15.65 | 99000 |
| 2025-11-10 | 15.69 | $15.77 | 107228 |
| 2025-11-07 | 15.65 | $15.66 | 71639 |
| 2025-11-06 | 15.63 | $15.55 | 88403 |
| 2025-11-05 | 15.64 | $15.68 | 90439 |
| 2025-11-04 | 15.61 | $15.61 | 110000 |
| 2025-11-03 | 15.60 | $15.71 | 84711 |
| 2025-10-31 | 15.54 | $15.68 | 43900 |
| 2025-10-30 | 15.49 | $15.58 | 127900 |
| 2025-10-29 | 15.45 | $15.62 | 110500 |
| 2025-10-28 | 15.39 | $15.55 | 96000 |
| 2025-10-27 | 15.33 | $15.45 | 122400 |
| 2025-10-24 | 15.30 | $15.30 | 117510 |
| 2025-10-23 | 15.31 | $15.15 | 131234 |
| 2025-10-22 | 15.36 | $15.05 | 172000 |
| 2025-10-21 | 15.46 | $15.24 | 106400 |
| 2025-10-20 | 15.52 | $15.41 | 92644 |
| 2025-10-17 | 15.54 | $15.36 | 65126 |
| 2025-10-16 | 15.58 | $15.46 | 82843 |
| 2025-10-15 | 15.58 | $15.63 | 91909 |
| 2025-10-14 | 15.54 | $15.51 | 79300 |
| 2025-10-13 | 15.52 | $15.65 | 87800 |
| 2025-10-10 | 15.44 | $15.43 | 156211 |
| 2025-10-09 | 15.42 | $15.63 | 148300 |
| 2025-10-08 | 15.33 | $15.53 | 152500 |
| 2025-10-07 | 15.25 | $15.33 | 74219 |
| 2025-10-06 | 15.21 | $15.29 | 84500 |
| 2025-10-03 | 15.17 | $15.28 | 128874 |
| 2025-10-02 | 15.13 | $15.20 | 128400 |
| 2025-10-01 | 15.10 | $15.10 | 97600 |
| 2025-09-30 | 15.10 | $15.00 | 109704 |
| 2025-09-29 | 15.13 | $14.97 | 106500 |
| 2025-09-26 | 15.17 | $14.90 | 134100 |
| 2025-09-25 | 15.24 | $14.90 | 142647 |
| 2025-09-24 | 15.32 | $15.14 | 134402 |
| 2025-09-23 | 15.35 | $15.30 | 129500 |
| 2025-09-22 | 15.32 | $15.38 | 79317 |
| 2025-09-19 | 15.27 | $15.29 | 72401 |
| 2025-09-18 | 15.22 | $15.25 | 88300 |
| 2025-09-17 | 15.18 | $15.11 | 112700 |
| 2025-09-16 | 15.16 | $15.09 | 97500 |
| 2025-09-15 | 15.15 | $15.08 | 81100 |
| 2025-09-12 | 15.13 | $15.09 | 35700 |
| 2025-09-11 | 15.10 | $15.26 | 67700 |
| 2025-09-10 | 15.01 | $15.09 | 76917 |
| 2025-09-09 | 14.95 | $15.12 | 91500 |
| 2025-09-08 | 14.86 | $14.95 | 84702 |
| 2025-09-05 | 14.81 | $14.85 | 100335 |
| 2025-09-04 | 14.77 | $14.84 | 91848 |
| 2025-09-03 | 14.73 | $14.68 | 67700 |
| 2025-09-02 | 14.72 | $14.73 | 82100 |
| 2025-08-29 | 14.70 | $14.80 | 75518 |
| 2025-08-28 | 14.65 | $14.70 | 81000 |
| 2025-08-27 | 14.62 | $14.72 | 76639 |
| 2025-08-26 | 14.58 | $14.62 | 156600 |
| 2025-08-25 | 14.55 | $14.65 | 71316 |
| 2025-08-22 | 14.51 | $14.58 | 66200 |
| 2025-08-21 | 14.48 | $14.40 | 55200 |
| 2025-08-20 | 14.51 | $14.43 | 79800 |
| 2025-08-19 | 14.52 | $14.47 | 87842 |
| 2025-08-18 | 14.53 | $14.52 | 34100 |
| 2025-08-15 | 14.52 | $14.50 | 58600 |
| 2025-08-14 | 14.51 | $14.49 | 65400 |
| 2025-08-13 | 14.50 | $14.55 | 121511 |
| 2025-08-12 | 14.47 | $14.49 | 85212 |
| 2025-08-11 | 14.45 | $14.43 | 100131 |
| 2025-08-08 | 14.44 | $14.52 | 111000 |
| 2025-08-07 | 14.40 | $14.49 | 87619 |
| 2025-08-06 | 14.36 | $14.37 | 67500 |
| 2025-08-05 | 14.35 | $14.33 | 79600 |
| 2025-08-04 | 14.35 | $14.37 | 74118 |
| 2025-08-01 | 14.33 | $14.20 | 123434 |
| 2025-07-31 | 14.36 | $14.34 | 103232 |
| 2025-07-30 | 14.35 | $14.33 | 89500 |
| 2025-07-29 | 14.35 | $14.30 | 110600 |
| 2025-07-28 | 14.35 | $14.34 | 66100 |
| 2025-07-25 | 14.33 | $14.30 | 54300 |
| 2025-07-24 | 14.32 | $14.26 | 72616 |
| 2025-07-23 | 14.32 | $14.23 | 102200 |
| 2025-07-22 | 14.33 | $14.35 | 118900 |
| 2025-07-21 | 14.30 | $14.33 | 153800 |
| 2025-07-18 | 14.27 | $14.50 | 308807 |
| 2025-07-17 | 14.17 | $14.12 | 99000 |
| 2025-07-16 | 14.18 | $14.03 | 139241 |
| 2025-07-15 | 14.20 | $13.97 | 103200 |
| 2025-07-14 | 14.26 | $14.02 | 173031 |
| 2025-07-11 | 14.30 | $14.18 | 49000 |
| 2025-07-10 | 14.30 | $14.33 | 54127 |
| 2025-07-09 | 14.25 | $14.27 | 82343 |
| 2025-07-08 | 14.20 | $14.14 | 72012 |
| 2025-07-07 | 14.18 | $14.10 | 68848 |
| 2025-07-03 | 14.17 | $14.20 | 37217 |
| 2025-07-02 | 14.11 | $14.14 | 88232 |
| 2025-07-01 | 14.07 | $14.14 | 193603 |
| 2025-06-30 | 14.00 | $14.20 | 67823 |
| 2025-06-27 | 13.91 | $14.05 | 81533 |
| 2025-06-26 | 13.83 | $13.99 | 116741 |
| 2025-06-25 | 13.76 | $13.93 | 40225 |
| 2025-06-24 | 13.69 | $13.80 | 43943 |
| 2025-06-23 | 13.64 | $13.62 | 58800 |
| 2025-06-20 | 13.64 | $13.55 | 39800 |
| 2025-06-18 | 13.66 | $13.51 | 59408 |
| 2025-06-17 | 13.70 | $13.58 | 133834 |
| 2025-06-16 | 13.72 | $13.61 | 50500 |
| 2025-06-13 | 13.73 | $13.56 | 36339 |
| 2025-06-12 | 13.76 | $13.65 | 53300 |
| 2025-06-11 | 13.76 | $13.73 | 78000 |
| 2025-06-10 | 13.73 | $13.74 | 65506 |
| 2025-06-09 | 13.70 | $13.76 | 60400 |
| 2025-06-06 | 13.65 | $13.71 | 75404 |
| 2025-06-05 | 13.59 | $13.54 | 82300 |
| 2025-06-04 | 13.58 | $13.57 | 72200 |
| 2025-06-03 | 13.56 | $13.53 | 98500 |
| 2025-06-02 | 13.53 | $13.50 | 56942 |
| 2025-05-30 | 13.52 | $13.46 | 58064 |
| 2025-05-29 | 13.50 | $13.43 | 87200 |
| 2025-05-28 | 13.49 | $13.34 | 77227 |
| 2025-05-27 | 13.51 | $13.42 | 44024 |
| 2025-05-23 | 13.50 | $13.27 | 70500 |
| 2025-05-22 | 13.53 | $13.26 | 48143 |
| 2025-05-21 | 13.57 | $13.31 | 43300 |
| 2025-05-20 | 13.60 | $13.46 | 63028 |
| 2025-05-19 | 13.59 | $13.43 | 77700 |
| 2025-05-16 | 13.57 | $13.53 | 101435 |
| 2025-05-15 | 13.52 | $13.42 | 61600 |
| 2025-05-14 | 13.49 | $13.49 | 55600 |
| 2025-05-13 | 13.42 | $13.43 | 137816 |
| 2025-05-12 | 13.35 | $13.36 | 65400 |
| 2025-05-09 | 13.28 | $13.29 | 39300 |
| 2025-05-08 | 13.22 | $13.25 | 87645 |
| 2025-05-07 | 13.15 | $13.18 | 93603 |
| 2025-05-06 | 13.09 | $13.03 | 71600 |
| 2025-05-05 | 13.06 | $13.04 | 89145 |
| 2025-05-02 | 13.02 | $13.09 | 139849 |
| 2025-05-01 | 12.95 | $12.99 | 74421 |
| 2025-04-30 | 12.90 | $12.97 | 91726 |
| 2025-04-29 | 12.84 | $13.04 | 94600 |
| 2025-04-28 | 12.74 | $13.11 | 69736 |
| 2025-04-25 | 12.60 | $13.00 | 55300 |
| 2025-04-24 | 12.46 | $12.86 | 56000 |
| 2025-04-23 | 12.33 | $12.65 | 50200 |
| 2025-04-22 | 12.25 | $12.48 | 38300 |
| 2025-04-21 | 12.21 | $12.26 | 66020 |
| 2025-04-17 | 12.23 | $12.47 | 66114 |
| 2025-04-16 | 12.19 | $12.38 | 68200 |
| 2025-04-15 | 12.18 | $12.49 | 58535 |
| 2025-04-14 | 12.14 | $12.39 | 72200 |
| 2025-04-11 | 12.12 | $12.15 | 73046 |
| 2025-04-10 | 12.18 | $12.17 | 101600 |
| 2025-04-09 | 12.25 | $12.76 | 251209 |
| 2025-04-08 | 12.16 | $11.93 | 233100 |
| 2025-04-07 | 12.32 | $11.76 | 198000 |
| 2025-04-04 | 12.57 | $11.88 | 185632 |
| 2025-04-03 | 12.85 | $12.57 | 170100 |
| 2025-04-02 | 12.96 | $13.05 | 80613 |
| 2025-04-01 | 12.96 | $12.95 | 106300 |
| 2025-03-31 | 12.98 | $12.93 | 106900 |
| 2025-03-28 | 13.02 | $12.97 | 87112 |
| 2025-03-27 | 13.06 | $13.11 | 105617 |
| 2025-03-26 | 13.07 | $13.12 | 105706 |
| 2025-03-25 | 13.08 | $13.34 | 97700 |
| 2025-03-24 | 13.02 | $13.36 | 93700 |
| 2025-03-21 | 12.94 | $13.22 | 52412 |
| 2025-03-20 | 12.90 | $13.19 | 56500 |
| 2025-03-19 | 12.86 | $13.19 | 78800 |
| 2025-03-18 | 12.82 | $13.01 | 40600 |
| 2025-03-17 | 12.83 | $13.07 | 141247 |
| 2025-03-14 | 12.84 | $12.96 | 85000 |
| 2025-03-13 | 12.88 | $12.74 | 87844 |
| 2025-03-12 | 13.01 | $13.00 | 145300 |
| 2025-03-11 | 13.09 | $12.99 | 115547 |
| 2025-03-10 | 13.20 | $12.98 | 102244 |
| 2025-03-07 | 13.34 | $13.24 | 159846 |
| 2025-03-06 | 13.43 | $13.33 | 110100 |
| 2025-03-05 | 13.52 | $13.57 | 106628 |
| 2025-03-04 | 13.55 | $13.57 | 130111 |
| 2025-03-03 | 13.60 | $13.57 | 125645 |
| 2025-02-28 | 13.66 | $13.66 | 60706 |
| 2025-02-27 | 13.70 | $13.50 | 96700 |
| 2025-02-26 | 13.81 | $13.75 | 120624 |
| 2025-02-25 | 13.87 | $13.65 | 90525 |
| 2025-02-24 | 13.98 | $13.77 | 50000 |
| 2025-02-21 | 14.07 | $13.93 | 100600 |
| 2025-02-20 | 14.13 | $14.10 | 148700 |
| 2025-02-19 | 14.15 | $14.19 | 175111 |
| 2025-02-18 | 14.16 | $14.19 | 153420 |
| 2025-02-14 | 14.16 | $14.15 | 157120 |
| 2025-02-13 | 14.17 | $14.03 | 256824 |
| 2025-02-12 | 14.23 | $13.91 | 373100 |
| 2025-02-11 | 14.34 | $14.01 | 218000 |
| 2025-02-10 | 14.43 | $14.19 | 325742 |
| 2025-02-07 | 14.50 | $14.20 | 474850 |
| 2025-02-06 | 14.57 | $14.48 | 88180 |
| 2025-02-05 | 14.56 | $14.48 | 87735 |
| 2025-02-04 | 14.56 | $14.56 | 97303 |
| 2025-02-03 | 14.52 | $14.40 | 63404 |
| 2025-01-31 | 14.52 | $14.52 | 93200 |
| 2025-01-30 | 14.49 | $14.60 | 98482 |
| 2025-01-29 | 14.42 | $14.52 | 78081 |
| 2025-01-28 | 14.35 | $14.40 | 114334 |
| 2025-01-27 | 14.31 | $14.40 | 73800 |
| 2025-01-24 | 14.26 | $14.48 | 56550 |
| 2025-01-23 | 14.17 | $14.44 | 65650 |
| 2025-01-22 | 14.08 | $14.32 | 53825 |
| 2025-01-21 | 14.00 | $14.24 | 78531 |
| 2025-01-17 | 13.93 | $14.36 | 353706 |
| 2025-01-16 | 13.81 | $14.12 | 213481 |
| 2025-01-15 | 13.74 | $13.96 | 174452 |
| 2025-01-14 | 13.71 | $13.72 | 144133 |
| 2025-01-13 | 13.75 | $13.60 | 214850 |
| 2025-01-10 | 13.84 | $13.80 | 163503 |
| 2025-01-08 | 13.89 | $13.88 | 171007 |
| 2025-01-07 | 13.93 | $13.96 | 52131 |
| 2025-01-06 | 13.95 | $14.20 | 121509 |
| 2025-01-03 | 13.90 | $14.20 | 70225 |
| 2025-01-02 | 13.85 | $13.84 | 46075 |
| 2024-12-31 | 13.90 | $13.88 | 69383 |
| 2024-12-30 | 13.95 | $14.00 | 99200 |
| 2024-12-27 | 13.98 | $14.00 | 78981 |
| 2024-12-26 | 14.02 | $14.12 | 78850 |
| 2024-12-24 | 14.03 | $14.04 | 66275 |
| 2024-12-23 | 14.07 | $13.92 | 58101 |
| 2024-12-20 | 14.16 | $14.08 | 51535 |
| 2024-12-19 | 14.22 | $13.84 | 84950 |
| 2024-12-18 | 14.37 | $13.88 | 131384 |
| 2024-12-17 | 14.54 | $14.24 | 211259 |
| 2024-12-16 | 14.64 | $14.44 | 137083 |
| 2024-12-13 | 14.69 | $14.44 | 147050 |
| 2024-12-12 | 14.76 | $14.36 | 178300 |
| 2024-12-11 | 14.85 | $14.72 | 160426 |
| 2024-12-10 | 14.86 | $14.56 | 289959 |
| 2024-12-09 | 14.91 | $14.76 | 166900 |
| 2024-12-06 | 14.90 | $14.84 | 139035 |
| 2024-12-05 | 14.87 | $14.72 | 132200 |
| 2024-12-04 | 14.86 | $14.80 | 176330 |
| 2024-12-03 | 14.82 | $14.72 | 115803 |
| 2024-12-02 | 14.78 | $14.76 | 145350 |
| 2024-11-29 | 14.73 | $14.88 | 78100 |
| 2024-11-27 | 14.62 | $14.64 | 123604 |
| 2024-11-26 | 14.56 | $14.72 | 158536 |
| 2024-11-25 | 14.46 | $14.64 | 194334 |
| 2024-11-22 | 14.36 | $14.64 | 146619 |
| 2024-11-21 | 14.23 | $14.56 | 273200 |
| 2024-11-20 | 14.10 | $14.32 | 75300 |
| 2024-11-19 | 14.01 | $14.32 | 155828 |
| 2024-11-18 | 13.91 | $13.92 | 132461 |
| 2024-11-15 | 13.91 | $13.72 | 90800 |
| 2024-11-14 | 13.97 | $13.88 | 101534 |
| 2024-11-13 | 14.00 | $14.04 | 246933 |
| 2024-11-12 | 13.98 | $14.08 | 138831 |
| 2024-11-11 | 13.94 | $14.24 | 227561 |
| 2024-11-08 | 13.84 | $14.08 | 246875 |
| 2024-11-07 | 13.78 | $14.12 | 204432 |
| 2024-11-06 | 13.68 | $13.92 | 129325 |
| 2024-11-05 | 13.64 | $13.84 | 311757 |
| 2024-11-04 | 13.60 | $13.64 | 101489 |
| 2024-11-01 | 13.63 | $13.52 | 245910 |
| 2024-10-31 | 13.71 | $13.52 | 173525 |
| 2024-10-30 | 13.80 | $13.80 | 172575 |
| 2024-10-29 | 13.82 | $13.72 | 90109 |
| 2024-10-28 | 13.88 | $13.64 | 123058 |
| 2024-10-25 | 13.98 | $13.74 | 158783 |
| 2024-10-24 | 14.06 | $13.88 | 73100 |
| 2024-10-23 | 14.12 | $13.84 | 119200 |
| 2024-10-22 | 14.21 | $14.08 | 195135 |
| 2024-10-21 | 14.23 | $14.12 | 103700 |
| 2024-10-18 | 14.25 | $14.20 | 206825 |
| 2024-10-17 | 14.24 | $14.24 | 171425 |
| 2024-10-16 | 14.22 | $14.24 | 115000 |
| 2024-10-15 | 14.19 | $14.12 | 102286 |
| 2024-10-14 | 14.19 | $14.16 | 84275 |
| 2024-10-11 | 14.18 | $14.20 | 85078 |
| 2024-10-10 | 14.14 | $14.12 | 129200 |
| 2024-10-09 | 14.13 | $14.32 | 256950 |
| 2024-10-08 | 14.04 | $14.08 | 89832 |
| 2024-10-07 | 14.01 | $13.96 | 131475 |
| 2024-10-04 | 14.01 | $13.96 | 41900 |
| 2024-10-03 | 14.01 | $13.94 | 63875 |
| 2024-10-02 | 14.01 | $14.04 | 116575 |
| 2024-10-01 | 13.98 | $14.00 | 81212 |
| 2024-09-30 | 13.96 | $14.00 | 100136 |
| 2024-09-27 | 13.92 | $13.92 | 97400 |
| 2024-09-26 | 13.91 | $13.92 | 146225 |
| 2024-09-25 | 13.89 | $13.92 | 136671 |
| 2024-09-24 | 13.86 | $13.86 | 100075 |
| 2024-09-23 | 13.85 | $13.96 | 63837 |
| 2024-09-20 | 13.80 | $13.80 | 66350 |
| 2024-09-19 | 13.79 | $13.92 | 116056 |
| 2024-09-18 | 13.73 | $13.76 | 70925 |
| 2024-09-17 | 13.72 | $13.70 | 55704 |
| 2024-09-16 | 13.72 | $13.72 | 53250 |
| 2024-09-13 | 13.71 | $13.76 | 35105 |
| 2024-09-12 | 13.69 | $13.76 | 55579 |
| 2024-09-11 | 13.67 | $13.72 | 38225 |
| 2024-09-10 | 13.65 | $13.60 | 39428 |
| 2024-09-09 | 13.66 | $13.72 | 61004 |
| 2024-09-06 | 13.64 | $13.48 | 55350 |
| 2024-09-05 | 13.69 | $13.54 | 105950 |
| 2024-09-04 | 13.72 | $13.52 | 152538 |
| 2024-09-03 | 13.78 | $13.76 | 48672 |
| 2024-08-30 | 13.77 | $13.92 | 73150 |
| 2024-08-29 | 13.70 | $13.84 | 82412 |
| 2024-08-28 | 13.64 | $13.60 | 111933 |
| 2024-08-27 | 13.65 | $13.70 | 51057 |
| 2024-08-26 | 13.62 | $13.72 | 70209 |
| 2024-08-23 | 13.58 | $13.64 | 80750 |
| 2024-08-22 | 13.55 | $13.60 | 61675 |
| 2024-08-21 | 13.54 | $13.66 | 67850 |
| 2024-08-20 | 13.50 | $13.56 | 72775 |
| 2024-08-19 | 13.48 | $13.56 | 54662 |
| 2024-08-16 | 13.46 | $13.48 | 37625 |
| 2024-08-15 | 13.46 | $13.44 | 76575 |
| 2024-08-14 | 13.47 | $13.48 | 46383 |
| 2024-08-13 | 13.48 | $13.48 | 92484 |
| 2024-08-12 | 13.48 | $13.40 | 83825 |
| 2024-08-09 | 13.51 | $13.60 | 79536 |
| 2024-08-08 | 13.48 | $13.60 | 61076 |
| 2024-08-07 | 13.45 | $13.36 | 75675 |
| 2024-08-06 | 13.48 | $13.36 | 89625 |
| 2024-08-05 | 13.52 | $13.32 | 166975 |
| 2024-08-02 | 13.58 | $13.52 | 84575 |
| 2024-08-01 | 13.59 | $13.44 | 79480 |
| 2024-07-31 | 13.63 | $13.76 | 79283 |
| 2024-07-30 | 13.57 | $13.64 | 148900 |
| 2024-07-29 | 13.53 | $13.52 | 129856 |
| 2024-07-26 | 13.53 | $13.24 | 107650 |
| 2024-07-25 | 13.61 | $13.24 | 87975 |
| 2024-07-24 | 13.71 | $13.24 | 208683 |
| 2024-07-23 | 13.82 | $13.56 | 180550 |
| 2024-07-22 | 13.85 | $13.88 | 110275 |
| 2024-07-19 | 13.79 | $13.72 | 872215 |
| 2024-07-18 | 13.76 | $13.72 | 196409 |
| 2024-07-17 | 13.72 | $13.76 | 237325 |
| 2024-07-16 | 13.65 | $13.88 | 165654 |
| 2024-07-15 | 13.53 | $13.68 | 254375 |
| 2024-07-12 | 13.44 | $13.48 | 124484 |
| 2024-07-11 | 13.39 | $13.40 | 92375 |
| 2024-07-10 | 13.35 | $13.44 | 57308 |
| 2024-07-09 | 13.29 | $13.28 | 213250 |
| 2024-07-08 | 13.27 | $13.32 | 143800 |
| 2024-07-05 | 13.22 | $13.28 | 126775 |
| 2024-07-03 | 13.18 | $13.40 | 194200 |
| 2024-07-02 | 13.09 | $13.20 | 213475 |
| 2024-07-01 | 13.03 | $13.12 | 190711 |
| 2024-06-28 | 13.00 | $13.08 | 204034 |
| 2024-06-27 | 12.96 | $13.12 | 278775 |
| 2024-06-26 | 12.91 | $13.00 | 248900 |
| 2024-06-25 | 12.88 | $12.96 | 283433 |
| 2024-06-24 | 12.85 | $12.80 | 271708 |
| 2024-06-21 | 12.88 | $12.72 | 155628 |
| 2024-06-20 | 12.93 | $12.76 | 244925 |
| 2024-06-18 | 12.98 | $12.88 | 127337 |
| 2024-06-17 | 13.00 | $13.00 | 288075 |
| 2024-06-14 | 12.99 | $12.96 | 250955 |
| 2024-06-13 | 12.99 | $12.96 | 153425 |
| 2024-06-12 | 12.99 | $13.04 | 160375 |
| 2024-06-11 | 12.97 | $12.96 | 124425 |
| 2024-06-10 | 12.96 | $13.00 | 169579 |
| 2024-06-07 | 12.93 | $12.92 | 204550 |
| 2024-06-06 | 12.93 | $12.92 | 139162 |
| 2024-06-05 | 12.92 | $13.04 | 108132 |
| 2024-06-04 | 12.88 | $12.84 | 56457 |
| 2024-06-03 | 12.89 | $12.84 | 119507 |
| 2024-05-31 | 12.90 | $12.92 | 122775 |
| 2024-05-30 | 12.88 | $12.88 | 148275 |
| 2024-05-29 | 12.87 | $12.76 | 129105 |
| 2024-05-28 | 12.90 | $12.84 | 198860 |
| 2024-05-24 | 12.91 | $12.84 | 94808 |
| 2024-05-23 | 12.93 | $12.64 | 134275 |
| 2024-05-22 | 13.00 | $12.96 | 210458 |
| 2024-05-21 | 12.99 | $12.96 | 70112 |
| 2024-05-20 | 12.98 | $12.88 | 166483 |
| 2024-05-17 | 12.99 | $12.96 | 50100 |
| 2024-05-16 | 12.97 | $13.00 | 121400 |
| 2024-05-15 | 12.94 | $13.00 | 72157 |
| 2024-05-14 | 12.89 | $12.80 | 140810 |
| 2024-05-13 | 12.90 | $12.72 | 79980 |
| 2024-05-10 | 12.94 | $12.80 | 70075 |
| 2024-05-09 | 12.96 | $13.08 | 109427 |
| 2024-05-08 | 12.89 | $12.96 | 68500 |
| 2024-05-07 | 12.84 | $13.04 | 98057 |
| 2024-05-06 | 12.75 | $13.04 | 124350 |
| 2024-05-03 | 12.64 | $12.92 | 140350 |
| 2024-05-02 | 12.55 | $12.68 | 104576 |
| 2024-05-01 | 12.52 | $12.64 | 228575 |
| 2024-04-30 | 12.49 | $12.64 | 123411 |
| 2024-04-29 | 12.46 | $12.80 | 121550 |
| 2024-04-26 | 12.38 | $12.72 | 143375 |
| 2024-04-25 | 12.30 | $12.48 | 99310 |
| 2024-04-24 | 12.28 | $12.56 | 105175 |
| 2024-04-23 | 12.24 | $12.56 | 124861 |
| 2024-04-22 | 12.20 | $12.36 | 80275 |
| 2024-04-19 | 12.21 | $12.16 | 162258 |
| 2024-04-18 | 12.30 | $12.20 | 157475 |
| 2024-04-17 | 12.39 | $12.28 | 59100 |
| 2024-04-16 | 12.48 | $12.20 | 160908 |
| 2024-04-15 | 12.63 | $12.14 | 161725 |
| 2024-04-12 | 12.82 | $12.48 | 106075 |
| 2024-04-11 | 12.96 | $12.80 | 127851 |
| 2024-04-10 | 13.02 | $12.80 | 89436 |
| 2024-04-09 | 13.09 | $13.08 | 179261 |
| 2024-04-08 | 13.10 | $13.08 | 196632 |
| 2024-04-05 | 13.10 | $13.00 | 119825 |
| 2024-04-04 | 13.13 | $13.00 | 291350 |
| 2024-04-03 | 13.16 | $13.00 | 212008 |
| 2024-04-02 | 13.21 | $13.00 | 212079 |
| 2024-04-01 | 13.26 | $13.20 | 280153 |
| 2024-03-28 | 13.26 | $13.36 | 226137 |
| 2024-03-27 | 13.20 | $13.32 | 272150 |
| 2024-03-26 | 13.15 | $13.24 | 158404 |
| 2024-03-25 | 13.11 | $13.20 | 140725 |
| 2024-03-22 | 13.07 | $13.20 | 168100 |
| 2024-03-21 | 13.02 | $13.20 | 139075 |
| 2024-03-20 | 12.97 | $13.08 | 171600 |
| 2024-03-19 | 12.93 | $12.96 | 165902 |
| 2024-03-18 | 12.94 | $13.00 | 131787 |
| 2024-03-15 | 12.92 | $12.84 | 81732 |
| 2024-03-14 | 12.96 | $12.72 | 165925 |
| 2024-03-13 | 13.05 | $13.04 | 134700 |
| 2024-03-12 | 13.05 | $13.08 | 146525 |
| 2024-03-11 | 13.04 | $13.04 | 133475 |
| 2024-03-08 | 13.04 | $13.12 | 117579 |
| 2024-03-07 | 13.01 | $13.24 | 120300 |
| 2024-03-06 | 12.95 | $13.08 | 141100 |
| 2024-03-05 | 12.92 | $13.00 | 123975 |
| 2024-03-04 | 12.90 | $12.96 | 176953 |
| 2024-03-01 | 12.91 | $12.96 | 170050 |
| 2024-02-29 | 12.91 | $12.96 | 154785 |
| 2024-02-28 | 12.91 | $12.88 | 110500 |
| 2024-02-27 | 12.94 | $12.88 | 105025 |
| 2024-02-26 | 12.98 | $13.00 | 70589 |
| 2024-02-23 | 13.00 | $13.04 | 46425 |
| 2024-02-22 | 13.00 | $12.96 | 68825 |
| 2024-02-21 | 13.03 | $12.92 | 102381 |
| 2024-02-20 | 13.08 | $12.96 | 50975 |
| 2024-02-16 | 13.13 | $13.04 | 57850 |
| 2024-02-15 | 13.16 | $13.20 | 48012 |
| 2024-02-14 | 13.16 | $13.16 | 42650 |
| 2024-02-13 | 13.16 | $13.00 | 63775 |
| 2024-02-12 | 13.22 | $13.24 | 61360 |
| 2024-02-09 | 13.21 | $13.24 | 57300 |
| 2024-02-08 | 13.20 | $13.36 | 63800 |
| 2024-02-07 | 13.14 | $13.32 | 38883 |
| 2024-02-06 | 13.09 | $13.24 | 60028 |
| 2024-02-05 | 13.06 | $13.12 | 63187 |
| 2024-02-02 | 13.06 | $13.16 | 50450 |
| 2024-02-01 | 13.04 | $13.20 | 44000 |
| 2024-01-31 | 13.01 | $13.12 | 78425 |
| 2024-01-30 | 13.00 | $13.24 | 92180 |
| 2024-01-29 | 12.95 | $13.16 | 174558 |
| 2024-01-26 | 12.92 | $13.08 | 147359 |
| 2024-01-25 | 12.91 | $13.00 | 114678 |
| 2024-01-24 | 12.92 | $12.92 | 154475 |
| 2024-01-23 | 12.96 | $12.96 | 73650 |
| 2024-01-22 | 13.01 | $12.96 | 79379 |
| 2024-01-19 | 13.06 | $12.80 | 133300 |
| 2024-01-18 | 13.18 | $12.88 | 97600 |
| 2024-01-17 | 13.30 | $13.00 | 71681 |
| 2024-01-16 | 13.40 | $12.96 | 223159 |
| 2024-01-12 | 13.54 | $13.48 | 45783 |
| 2024-01-11 | 13.55 | $13.32 | 156954 |
| 2024-01-10 | 13.60 | $13.52 | 111889 |
| 2024-01-09 | 13.60 | $13.56 | 53425 |
| 2024-01-08 | 13.59 | $13.56 | 58275 |
| 2024-01-05 | 13.57 | $13.40 | 37975 |
| 2024-01-04 | 13.60 | $13.44 | 49425 |
| 2024-01-03 | 13.61 | $13.36 | 110850 |
| 2024-01-02 | 13.65 | $13.44 | 89625 |
| 2023-12-29 | 13.66 | $13.48 | 74175 |
| 2023-12-28 | 13.67 | $13.60 | 77276 |
| 2023-12-27 | 13.63 | $13.64 | 108211 |
| 2023-12-26 | 13.56 | $13.48 | 114500 |
| 2023-12-22 | 13.53 | $13.60 | 102150 |
| 2023-12-21 | 13.44 | $13.44 | 121442 |
| 2023-12-20 | 13.39 | $13.24 | 221332 |
| 2023-12-19 | 13.38 | $13.40 | 197160 |
| 2023-12-18 | 13.31 | $13.32 | 284258 |
| 2023-12-15 | 13.25 | $13.32 | 151379 |
| 2023-12-14 | 13.17 | $13.32 | 161850 |
| 2023-12-13 | 13.07 | $13.12 | 191975 |
| 2023-12-12 | 13.01 | $12.84 | 190125 |
| 2023-12-11 | 13.02 | $12.92 | 185152 |
| 2023-12-08 | 13.01 | $12.96 | 358476 |
| 2023-12-07 | 12.97 | $13.20 | 131700 |
| 2023-12-06 | 12.85 | $12.96 | 337075 |
| 2023-12-05 | 12.77 | $12.80 | 282925 |
| 2023-12-04 | 12.73 | $12.68 | 151675 |
| 2023-12-01 | 12.71 | $12.72 | 226725 |
| 2023-11-30 | 12.67 | $12.56 | 209626 |
| 2023-11-29 | 12.67 | $12.58 | 81210 |
| 2023-11-28 | 12.66 | $12.48 | 87859 |
| 2023-11-27 | 12.68 | $12.48 | 97450 |
| 2023-11-24 | 12.70 | $12.52 | 40275 |
| 2023-11-22 | 12.71 | $12.60 | 77850 |
| 2023-11-21 | 12.69 | $12.56 | 92158 |
| 2023-11-20 | 12.68 | $12.60 | 67200 |
| 2023-11-17 | 12.64 | $12.60 | 58425 |
| 2023-11-16 | 12.60 | $12.60 | 49251 |
| 2023-11-15 | 12.55 | $12.56 | 103425 |
| 2023-11-14 | 12.49 | $12.72 | 90106 |
| 2023-11-13 | 12.37 | $12.24 | 78100 |
| 2023-11-10 | 12.37 | $12.32 | 80200 |
| 2023-11-09 | 12.35 | $12.20 | 71475 |
| 2023-11-08 | 12.35 | $12.32 | 101279 |
| 2023-11-07 | 12.31 | $12.60 | 93150 |
| 2023-11-06 | 12.18 | $12.52 | 159150 |
| 2023-11-03 | 12.04 | $12.76 | 81546 |
| 2023-11-02 | 11.80 | $12.52 | 155200 |
| 2023-11-01 | 11.58 | $11.88 | 143725 |
| 2023-10-31 | 11.51 | $11.68 | 151875 |
| 2023-10-30 | 11.50 | $11.44 | 57850 |
| 2023-10-27 | 11.57 | $11.44 | 101075 |
| 2023-10-26 | 11.66 | $11.48 | 124083 |
| 2023-10-25 | 11.75 | $11.64 | 203750 |
| 2023-10-24 | 11.82 | $11.88 | 192625 |
| 2023-10-23 | 11.84 | $11.76 | 94584 |
| 2023-10-20 | 11.89 | $11.76 | 84159 |
| 2023-10-19 | 11.97 | $11.84 | 159801 |
| 2023-10-18 | 12.03 | $12.04 | 84475 |
| 2023-10-17 | 12.05 | $12.16 | 189025 |
| 2023-10-16 | 12.04 | $12.04 | 284087 |
| 2023-10-13 | 12.06 | $12.04 | 178950 |
| 2023-10-12 | 12.10 | $12.16 | 118950 |
| 2023-10-11 | 12.10 | $12.28 | 88975 |
| 2023-10-10 | 12.07 | $12.36 | 118938 |
| 2023-10-09 | 12.02 | $12.24 | 135375 |
| 2023-10-06 | 11.99 | $12.12 | 93375 |
| 2023-10-05 | 12.00 | $12.04 | 121579 |
| 2023-10-04 | 12.04 | $12.04 | 176135 |
| 2023-10-03 | 12.10 | $12.00 | 112805 |
| 2023-10-02 | 12.19 | $12.32 | 171400 |
| 2023-09-29 | 12.20 | $12.44 | 190550 |
| 2023-09-28 | 12.17 | $12.40 | 305476 |
| 2023-09-27 | 12.16 | $12.28 | 328104 |
| 2023-09-26 | 12.19 | $12.16 | 191230 |
| 2023-09-25 | 12.27 | $12.28 | 207583 |
| 2023-09-22 | 12.34 | $12.24 | 205875 |
| 2023-09-21 | 12.44 | $12.32 | 162398 |
| 2023-09-20 | 12.53 | $12.52 | 67008 |
| 2023-09-19 | 12.59 | $12.56 | 150625 |
| 2023-09-18 | 12.66 | $12.60 | 184500 |
| 2023-09-15 | 12.73 | $12.60 | 250425 |
| 2023-09-14 | 12.82 | $12.88 | 269030 |
| 2023-09-13 | 12.84 | $12.76 | 182456 |
| 2023-09-12 | 12.91 | $12.82 | 195000 |
| 2023-09-11 | 12.98 | $12.92 | 122600 |
| 2023-09-08 | 13.04 | $12.92 | 172225 |
| 2023-09-07 | 13.11 | $13.08 | 140200 |
| 2023-09-06 | 13.15 | $13.08 | 93819 |
| 2023-09-05 | 13.20 | $13.20 | 105703 |
| 2023-09-01 | 13.23 | $13.44 | 255375 |
| 2023-08-31 | 13.18 | $13.44 | 41825 |
| 2023-08-30 | 13.13 | $13.36 | 34362 |
| 2023-08-29 | 13.10 | $13.36 | 102906 |
| 2023-08-28 | 13.06 | $13.16 | 78100 |
| 2023-08-25 | 13.08 | $13.16 | 85675 |
| 2023-08-24 | 13.11 | $13.08 | 112354 |
| 2023-08-23 | 13.17 | $13.32 | 102650 |
| 2023-08-22 | 13.17 | $13.08 | 83536 |
| 2023-08-21 | 13.26 | $13.20 | 61575 |
| 2023-08-18 | 13.33 | $13.16 | 75000 |
| 2023-08-17 | 13.43 | $13.16 | 116453 |
| 2023-08-16 | 13.55 | $13.36 | 76550 |
| 2023-08-15 | 13.64 | $13.48 | 56506 |
| 2023-08-14 | 13.71 | $13.68 | 55025 |
| 2023-08-11 | 13.73 | $13.64 | 41375 |
| 2023-08-10 | 13.77 | $13.60 | 60575 |
| 2023-08-09 | 13.83 | $13.72 | 68225 |
| 2023-08-08 | 13.87 | $13.72 | 58362 |
| 2023-08-07 | 13.92 | $13.88 | 57800 |
| 2023-08-04 | 13.92 | $13.72 | 69975 |
| 2023-08-03 | 13.97 | $13.68 | 55660 |
| 2023-08-02 | 14.05 | $13.84 | 82450 |
| 2023-08-01 | 14.09 | $14.16 | 123675 |
| 2023-07-31 | 14.04 | $14.20 | 61259 |
| 2023-07-28 | 13.96 | $14.08 | 59625 |
| 2023-07-27 | 13.89 | $13.88 | 109650 |
| 2023-07-26 | 13.88 | $13.92 | 48157 |
| 2023-07-25 | 13.85 | $13.80 | 31000 |
| 2023-07-24 | 13.84 | $13.76 | 41300 |
| 2023-07-21 | 13.85 | $13.84 | 101276 |
| 2023-07-20 | 13.83 | $13.68 | 133607 |
| 2023-07-19 | 13.86 | $13.92 | 80725 |
| 2023-07-18 | 13.81 | $13.88 | 81232 |
| 2023-07-17 | 13.77 | $13.72 | 81500 |
| 2023-07-14 | 13.76 | $13.64 | 94884 |
| 2023-07-13 | 13.78 | $13.80 | 72404 |
| 2023-07-12 | 13.75 | $13.68 | 138850 |
| 2023-07-11 | 13.74 | $13.72 | 105625 |
| 2023-07-10 | 13.72 | $13.56 | 99651 |
| 2023-07-07 | 13.74 | $13.44 | 59729 |
| 2023-07-06 | 13.81 | $13.44 | 73300 |
| 2023-07-05 | 13.88 | $13.84 | 138100 |
| 2023-07-03 | 13.84 | $13.92 | 105125 |
| 2023-06-30 | 13.77 | $13.92 | 139726 |
| 2023-06-29 | 13.67 | $13.72 | 85606 |
| 2023-06-28 | 13.61 | $13.64 | 121725 |
| 2023-06-27 | 13.57 | $13.60 | 207033 |
| 2023-06-26 | 13.52 | $13.32 | 153200 |
| 2023-06-23 | 13.55 | $13.36 | 259000 |
| 2023-06-22 | 13.57 | $13.40 | 196375 |
| 2023-06-21 | 13.58 | $13.48 | 193626 |
| 2023-06-20 | 13.56 | $13.56 | 262775 |
| 2023-06-16 | 13.52 | $13.60 | 146276 |
| 2023-06-15 | 13.44 | $13.68 | 241561 |
| 2023-06-14 | 13.32 | $13.44 | 285512 |
| 2023-06-13 | 13.25 | $13.36 | 177175 |
| 2023-06-12 | 13.19 | $13.28 | 175680 |
| 2023-06-09 | 13.14 | $13.28 | 199758 |
| 2023-06-08 | 13.08 | $13.28 | 103684 |
| 2023-06-07 | 13.00 | $13.16 | 162500 |
| 2023-06-06 | 12.95 | $13.20 | 107478 |
| 2023-06-05 | 12.87 | $13.24 | 160301 |
| 2023-06-02 | 12.77 | $13.12 | 211300 |
| 2023-06-01 | 12.68 | $12.96 | 217858 |
| 2023-05-31 | 12.63 | $12.76 | 195500 |
| 2023-05-30 | 12.63 | $12.64 | 251782 |
| 2023-05-26 | 12.68 | $12.76 | 230125 |
| 2023-05-25 | 12.70 | $12.56 | 234832 |
| 2023-05-24 | 12.79 | $12.56 | 201725 |
| 2023-05-23 | 12.90 | $12.64 | 254375 |
| 2023-05-22 | 13.02 | $12.76 | 198511 |
| 2023-05-19 | 13.13 | $13.12 | 188880 |
| 2023-05-18 | 13.15 | $13.20 | 103182 |
| 2023-05-17 | 13.15 | $13.16 | 175633 |
| 2023-05-16 | 13.16 | $13.12 | 146478 |
| 2023-05-15 | 13.19 | $13.16 | 98700 |
| 2023-05-12 | 13.22 | $13.12 | 127025 |
| 2023-05-11 | 13.26 | $13.24 | 145275 |
| 2023-05-10 | 13.28 | $13.20 | 176826 |
| 2023-05-09 | 13.32 | $13.24 | 148825 |
| 2023-05-08 | 13.36 | $13.32 | 141709 |
| 2023-05-05 | 13.37 | $13.28 | 45510 |
| 2023-05-04 | 13.41 | $13.16 | 153784 |
| 2023-05-03 | 13.49 | $13.20 | 72978 |
| 2023-05-02 | 13.58 | $13.32 | 160610 |
| 2023-05-01 | 13.65 | $13.48 | 118750 |
| 2023-04-28 | 13.68 | $13.76 | 163828 |
| 2023-04-27 | 13.64 | $13.60 | 139075 |
| 2023-04-26 | 13.63 | $13.36 | 250384 |
| 2023-04-25 | 13.69 | $13.48 | 207031 |
| 2023-04-24 | 13.73 | $13.64 | 65756 |
| 2023-04-21 | 13.72 | $13.68 | 210575 |
| 2023-04-20 | 13.70 | $13.56 | 77378 |
| 2023-04-19 | 13.71 | $13.68 | 25429 |
| 2023-04-18 | 13.69 | $13.72 | 108550 |
| 2023-04-17 | 13.65 | $13.64 | 193633 |
| 2023-04-14 | 13.62 | $13.60 | 143800 |
| 2023-04-13 | 13.59 | $13.72 | 84276 |
| 2023-04-12 | 13.53 | $13.64 | 92354 |
| 2023-04-11 | 13.47 | $13.68 | 116673 |
| 2023-04-10 | 13.39 | $13.56 | 170088 |
| 2023-04-06 | 13.34 | $13.60 | 159554 |
| 2023-04-05 | 13.26 | $13.52 | 174575 |
| 2023-04-04 | 13.19 | $13.80 | 114830 |
| 2023-04-03 | 13.02 | $13.76 | 131854 |
| 2023-03-31 | 12.83 | $13.44 | 129800 |
| 2023-03-30 | 12.71 | $13.32 | 139700 |
| 2023-03-29 | 12.61 | $13.20 | 194400 |
| 2023-03-28 | 12.53 | $12.98 | 99630 |
| 2023-03-27 | 12.52 | $12.96 | 96950 |
| 2023-03-24 | 12.52 | $12.84 | 160402 |
| 2023-03-23 | 12.57 | $13.00 | 146200 |
| 2023-03-22 | 12.59 | $13.00 | 105312 |
| 2023-03-21 | 12.63 | $13.16 | 105975 |
| 2023-03-20 | 12.64 | $12.76 | 85711 |
| 2023-03-17 | 12.79 | $12.96 | 59875 |
| 2023-03-16 | 12.93 | $13.08 | 107400 |
| 2023-03-15 | 13.07 | $12.96 | 76000 |
| 2023-03-14 | 13.30 | $13.04 | 117784 |
| 2023-03-13 | 13.56 | $12.84 | 149104 |
| 2023-03-10 | 13.95 | $13.28 | 145332 |
| 2023-03-09 | 14.29 | $13.88 | 87700 |
| 2023-03-08 | 14.53 | $14.40 | 63780 |
| 2023-03-07 | 14.66 | $14.40 | 134600 |
| 2023-03-06 | 14.82 | $14.76 | 204950 |
| 2023-03-03 | 14.91 | $15.28 | 75231 |
| 2023-03-02 | 14.86 | $14.96 | 44678 |
| 2023-03-01 | 14.91 | $14.96 | 94475 |
| 2023-02-28 | 14.96 | $14.84 | 43325 |
| 2023-02-27 | 15.07 | $15.00 | 57308 |
| 2023-02-24 | 15.16 | $14.84 | 55355 |
| 2023-02-23 | 15.32 | $15.08 | 44475 |
| 2023-02-22 | 15.44 | $14.96 | 28683 |
| 2023-02-21 | 15.63 | $15.00 | 42425 |
| 2023-02-17 | 15.84 | $15.48 | 39525 |
| 2023-02-16 | 15.95 | $15.32 | 100475 |
| 2023-02-15 | 16.13 | $15.64 | 146438 |
| 2023-02-14 | 16.24 | $15.92 | 75975 |
| 2023-02-13 | 16.28 | $15.92 | 113529 |
| 2023-02-10 | 16.32 | $15.64 | 106000 |
| 2023-02-09 | 16.46 | $16.04 | 87726 |
| 2023-02-08 | 16.48 | $16.20 | 62208 |
| 2023-02-07 | 16.46 | $16.32 | 84711 |
| 2023-02-06 | 16.38 | $16.12 | 104883 |
| 2023-02-03 | 16.34 | $16.12 | 94731 |
| 2023-02-02 | 16.28 | $16.56 | 84075 |
| 2023-02-01 | 16.05 | $16.12 | 113275 |
| 2023-01-31 | 15.91 | $15.84 | 47701 |
| 2023-01-30 | 15.82 | $15.68 | 86475 |
| 2023-01-27 | 15.75 | $15.92 | 72525 |
| 2023-01-26 | 15.58 | $15.72 | 48925 |
| 2023-01-25 | 15.43 | $15.48 | 41950 |
| 2023-01-24 | 15.31 | $15.52 | 52750 |
| 2023-01-23 | 15.15 | $15.32 | 65375 |
| 2023-01-20 | 15.01 | $15.08 | 74656 |
| 2023-01-19 | 14.91 | $14.64 | 52364 |
| 2023-01-18 | 14.93 | $14.92 | 107759 |
| 2023-01-17 | 14.85 | $15.24 | 75412 |
| 2023-01-13 | 14.65 | $15.12 | 56635 |
| 2023-01-12 | 14.45 | $15.12 | 71475 |
| 2023-01-11 | 14.19 | $14.76 | 80000 |
| 2023-01-10 | 13.99 | $14.56 | 73050 |
| 2023-01-09 | 13.82 | $14.36 | 59036 |
| 2023-01-06 | 13.67 | $14.08 | 68732 |
| 2023-01-05 | 13.57 | $13.72 | 54906 |
| 2023-01-04 | 13.58 | $13.80 | 32758 |
| 2023-01-03 | 13.56 | $13.56 | 145330 |
| 2022-12-30 | 13.62 | $13.60 | 156700 |
| 2022-12-29 | 13.68 | $13.76 | 125304 |
| 2022-12-28 | 13.71 | $13.44 | 216950 |
| 2022-12-27 | 13.85 | $13.68 | 200961 |
| 2022-12-23 | 13.95 | $14.08 | 74925 |
| 2022-12-22 | 13.95 | $13.80 | 104825 |
| 2022-12-21 | 14.04 | $13.96 | 108200 |
| 2022-12-20 | 14.10 | $13.76 | 88579 |
| 2022-12-19 | 14.23 | $13.84 | 79775 |
| 2022-12-16 | 14.37 | $14.08 | 61825 |
| 2022-12-15 | 14.47 | $14.20 | 84850 |
| 2022-12-14 | 14.55 | $14.48 | 34861 |
| 2022-12-13 | 14.55 | $14.48 | 58461 |
| 2022-12-12 | 14.56 | $14.40 | 79656 |
| 2022-12-09 | 14.58 | $14.60 | 52954 |
| 2022-12-08 | 14.55 | $14.88 | 126675 |
| 2022-12-07 | 14.42 | $14.48 | 178475 |
| 2022-12-06 | 14.39 | $14.24 | 91975 |
| 2022-12-05 | 14.43 | $14.32 | 118500 |
| 2022-12-02 | 14.45 | $14.64 | 70910 |
| 2022-12-01 | 14.36 | $14.52 | 174875 |
| 2022-11-30 | 14.30 | $14.48 | 125425 |
| 2022-11-29 | 14.24 | $14.04 | 93550 |
| 2022-11-28 | 14.30 | $14.00 | 114875 |
| 2022-11-25 | 14.38 | $14.12 | 74433 |
| 2022-11-23 | 14.45 | $14.16 | 114885 |
| 2022-11-22 | 14.51 | $14.12 | 67610 |
| 2022-11-21 | 14.60 | $14.00 | 86102 |
| 2022-11-18 | 14.73 | $14.16 | 39254 |
| 2022-11-17 | 14.85 | $14.16 | 116406 |
| 2022-11-16 | 14.98 | $14.56 | 60500 |
| 2022-11-15 | 15.01 | $14.64 | 77850 |
| 2022-11-14 | 15.01 | $14.56 | 91184 |
| 2022-11-11 | 15.03 | $14.92 | 88358 |
| 2022-11-10 | 14.94 | $15.36 | 83575 |
| 2022-11-09 | 14.67 | $14.44 | 90114 |
| 2022-11-08 | 14.63 | $14.68 | 91450 |
| 2022-11-07 | 14.50 | $14.76 | 111854 |
| 2022-11-04 | 14.31 | $14.44 | 59284 |
| 2022-11-03 | 14.17 | $14.04 | 96575 |
| 2022-11-02 | 14.12 | $14.28 | 83625 |
| 2022-11-01 | 13.98 | $14.36 | 145400 |
| 2022-10-31 | 13.78 | $14.04 | 42887 |
| 2022-10-28 | 13.64 | $13.96 | 94361 |
| 2022-10-27 | 13.49 | $13.72 | 87134 |
| 2022-10-26 | 13.39 | $13.88 | 77932 |
| 2022-10-25 | 13.21 | $13.84 | 52400 |
| 2022-10-24 | 13.01 | $13.48 | 67207 |
| 2022-10-21 | 12.88 | $13.32 | 84600 |
| 2022-10-20 | 12.78 | $13.20 | 242028 |
| 2022-10-19 | 12.70 | $12.92 | 98252 |
| 2022-10-18 | 12.69 | $13.12 | 61150 |
| 2022-10-17 | 12.63 | $12.88 | 102203 |
| 2022-10-14 | 12.64 | $12.72 | 110100 |
| 2022-10-13 | 12.72 | $13.04 | 177428 |
| 2022-10-12 | 12.71 | $12.84 | 112054 |
| 2022-10-11 | 12.78 | $13.04 | 141275 |
| 2022-10-10 | 12.81 | $13.04 | 199468 |
| 2022-10-07 | 12.85 | $13.16 | 81850 |
| 2022-10-06 | 12.88 | $13.56 | 63100 |
| 2022-10-05 | 12.79 | $13.52 | 86450 |
| 2022-10-04 | 12.72 | $13.64 | 105925 |
| 2022-10-03 | 12.60 | $12.92 | 238975 |
| 2022-09-30 | 12.69 | $12.80 | 181237 |
| 2022-09-29 | 12.87 | $12.92 | 160100 |
| 2022-09-28 | 13.05 | $13.32 | 190875 |
| 2022-09-27 | 13.17 | $12.84 | 180875 |
| 2022-09-26 | 13.47 | $13.00 | 238025 |
| 2022-09-23 | 13.81 | $13.12 | 177200 |
| 2022-09-22 | 14.19 | $13.68 | 138500 |
| 2022-09-21 | 14.48 | $14.08 | 161025 |
| 2022-09-20 | 14.72 | $14.44 | 93925 |
| 2022-09-19 | 14.91 | $14.72 | 65413 |
| 2022-09-16 | 15.06 | $14.76 | 93311 |
| 2022-09-15 | 15.23 | $15.12 | 72334 |
| 2022-09-14 | 15.32 | $15.24 | 48800 |
| 2022-09-13 | 15.41 | $15.24 | 64425 |
| 2022-09-12 | 15.51 | $15.80 | 65512 |
| 2022-09-09 | 15.46 | $15.76 | 38150 |
| 2022-09-08 | 15.42 | $15.64 | 46137 |
| 2022-09-07 | 15.41 | $15.52 | 66700 |
| 2022-09-06 | 15.44 | $15.16 | 56500 |
| 2022-09-02 | 15.59 | $15.24 | 97859 |
| 2022-09-01 | 15.75 | $15.52 | 117075 |
| 2022-08-31 | 15.86 | $15.48 | 57925 |
| 2022-08-30 | 16.01 | $15.40 | 101750 |
| 2022-08-29 | 16.22 | $15.76 | 54100 |
| 2022-08-26 | 16.35 | $16.00 | 38959 |
| 2022-08-25 | 16.44 | $16.16 | 57375 |
| 2022-08-24 | 16.49 | $16.00 | 38311 |
| 2022-08-23 | 16.60 | $16.00 | 55282 |
| 2022-08-22 | 16.73 | $16.00 | 72175 |
| 2022-08-19 | 16.88 | $16.32 | 57077 |
| 2022-08-18 | 16.95 | $16.40 | 64109 |
| 2022-08-17 | 17.00 | $16.44 | 98625 |
| 2022-08-16 | 17.05 | $16.64 | 56025 |
| 2022-08-15 | 17.02 | $16.80 | 59600 |
| 2022-08-12 | 16.93 | $16.84 | 66064 |
| 2022-08-11 | 16.80 | $16.64 | 131286 |
| 2022-08-10 | 16.69 | $16.84 | 146502 |
| 2022-08-09 | 16.49 | $16.32 | 108100 |
| 2022-08-08 | 16.39 | $16.44 | 116425 |
| 2022-08-05 | 16.23 | $16.40 | 100327 |
| 2022-08-04 | 16.03 | $16.12 | 131650 |
| 2022-08-03 | 15.87 | $16.16 | 151960 |
| 2022-08-02 | 15.65 | $15.80 | 106461 |
| 2022-08-01 | 15.50 | $15.80 | 217630 |
| 2022-07-29 | 15.30 | $15.72 | 111979 |
| 2022-07-28 | 15.09 | $15.40 | 90911 |
| 2022-07-27 | 14.92 | $15.04 | 92952 |
| 2022-07-26 | 14.83 | $14.64 | 69261 |
| 2022-07-25 | 14.85 | $15.04 | 49627 |
| 2022-07-22 | 14.74 | $15.20 | 126725 |
| 2022-07-21 | 14.55 | $15.12 | 116950 |
| 2022-07-20 | 14.36 | $14.92 | 273457 |
| 2022-07-19 | 14.18 | $14.48 | 130901 |
| 2022-07-18 | 14.11 | $14.16 | 121550 |
| 2022-07-15 | 14.13 | $14.28 | 750008 |
| 2022-07-14 | 14.12 | $14.04 | 160511 |
| 2022-07-13 | 14.19 | $14.12 | 138650 |
| 2022-07-12 | 14.25 | $14.08 | 172275 |
| 2022-07-11 | 14.34 | $14.12 | 249631 |
| 2022-07-08 | 14.45 | $14.64 | 66800 |
| 2022-07-07 | 14.42 | $14.76 | 71453 |
| 2022-07-06 | 14.35 | $14.56 | 60150 |
| 2022-07-05 | 14.33 | $14.52 | 77909 |
| 2022-07-01 | 14.33 | $14.36 | 284930 |
| 2022-06-30 | 14.38 | $14.72 | 212675 |
| 2022-06-29 | 14.34 | $14.68 | 101307 |
| 2022-06-28 | 14.31 | $14.52 | 150700 |
| 2022-06-27 | 14.33 | $14.60 | 76525 |
| 2022-06-24 | 14.34 | $14.64 | 193275 |
| 2022-06-23 | 14.35 | $14.48 | 74400 |
| 2022-06-22 | 14.43 | $14.36 | 71300 |
| 2022-06-21 | 14.56 | $14.40 | 52776 |
| 2022-06-17 | 14.73 | $14.20 | 78800 |
| 2022-06-16 | 15.00 | $13.92 | 112775 |
| 2022-06-15 | 15.42 | $14.80 | 132585 |
| 2022-06-14 | 15.67 | $14.44 | 235855 |
| 2022-06-13 | 16.08 | $14.96 | 197412 |
| 2022-06-10 | 16.43 | $16.08 | 164025 |
| 2022-06-09 | 16.49 | $16.32 | 66225 |
| 2022-06-08 | 16.50 | $16.72 | 62454 |
| 2022-06-07 | 16.37 | $16.72 | 66235 |
| 2022-06-06 | 16.22 | $16.64 | 63100 |
| 2022-06-03 | 16.07 | $16.56 | 79772 |
| 2022-06-02 | 15.90 | $16.68 | 59225 |
| 2022-06-01 | 15.67 | $16.48 | 138675 |
| 2022-05-31 | 15.45 | $16.40 | 109500 |
| 2022-05-27 | 15.22 | $16.28 | 87075 |
| 2022-05-26 | 14.99 | $15.80 | 221828 |
| 2022-05-25 | 14.88 | $15.52 | 110050 |
| 2022-05-24 | 14.84 | $15.36 | 101928 |
| 2022-05-23 | 14.85 | $15.28 | 94150 |
| 2022-05-20 | 14.92 | $15.28 | 99007 |
| 2022-05-19 | 15.01 | $15.32 | 189500 |
| 2022-05-18 | 15.13 | $15.36 | 58025 |
| 2022-05-17 | 15.28 | $15.68 | 123677 |
| 2022-05-16 | 15.37 | $15.32 | 150025 |
| 2022-05-13 | 15.62 | $15.24 | 111531 |
| 2022-05-12 | 15.97 | $15.04 | 269096 |
| 2022-05-11 | 16.47 | $15.84 | 146405 |
| 2022-05-10 | 16.84 | $16.32 | 97087 |
| 2022-05-09 | 17.16 | $16.44 | 223951 |
| 2022-05-06 | 17.51 | $17.44 | 133432 |
| 2022-05-05 | 17.63 | $17.72 | 164013 |
| 2022-05-04 | 17.69 | $18.04 | 136927 |
| 2022-05-03 | 17.68 | $17.76 | 69810 |
| 2022-05-02 | 17.76 | $17.76 | 115275 |
| 2022-04-29 | 17.87 | $17.80 | 59752 |
| 2022-04-28 | 17.99 | $17.96 | 60825 |
| 2022-04-27 | 18.10 | $17.96 | 58225 |
| 2022-04-26 | 18.25 | $18.00 | 52925 |
| 2022-04-25 | 18.41 | $18.12 | 49951 |
| 2022-04-22 | 18.59 | $18.32 | 46625 |
| 2022-04-21 | 18.74 | $18.56 | 51612 |
| 2022-04-20 | 18.85 | $18.80 | 41887 |
| 2022-04-19 | 18.92 | $18.92 | 40510 |
| 2022-04-18 | 18.97 | $18.76 | 37703 |
| 2022-04-14 | 19.08 | $18.72 | 34176 |
| 2022-04-13 | 19.24 | $18.84 | 41554 |
| 2022-04-12 | 19.39 | $18.84 | 39378 |
| 2022-04-11 | 19.58 | $18.80 | 96027 |
| 2022-04-08 | 19.82 | $19.04 | 45950 |
| 2022-04-07 | 20.03 | $19.56 | 89700 |
| 2022-04-06 | 20.13 | $19.56 | 80702 |
| 2022-04-05 | 20.24 | $19.84 | 66050 |
| 2022-04-04 | 20.29 | $20.40 | 50336 |
| 2022-04-01 | 20.16 | $20.36 | 68009 |
| 2022-03-31 | 20.02 | $20.12 | 127725 |
| 2022-03-30 | 19.92 | $20.04 | 41301 |
| 2022-03-29 | 19.81 | $20.12 | 63032 |
| 2022-03-28 | 19.66 | $19.68 | 47779 |
| 2022-03-25 | 19.61 | $19.80 | 49251 |
| 2022-03-24 | 19.51 | $19.80 | 50200 |
| 2022-03-23 | 19.39 | $19.72 | 38859 |
| 2022-03-22 | 19.28 | $20.08 | 37330 |
| 2022-03-21 | 19.02 | $19.64 | 45325 |
| 2022-03-18 | 18.85 | $19.76 | 103450 |
| 2022-03-17 | 18.62 | $19.20 | 109725 |
| 2022-03-16 | 18.52 | $19.00 | 51707 |
| 2022-03-15 | 18.46 | $18.28 | 82950 |
| 2022-03-14 | 18.63 | $18.24 | 106825 |
| 2022-03-11 | 18.87 | $18.48 | 88980 |
| 2022-03-10 | 19.08 | $19.12 | 71075 |
| 2022-03-09 | 19.15 | $19.12 | 76400 |
| 2022-03-08 | 19.24 | $19.04 | 106283 |
| 2022-03-07 | 19.39 | $19.08 | 59835 |
| 2022-03-04 | 19.55 | $19.44 | 50932 |
| 2022-03-03 | 19.65 | $19.84 | 70275 |
| 2022-03-02 | 19.65 | $20.16 | 56077 |
| 2022-03-01 | 19.56 | $20.04 | 110252 |
| 2022-02-28 | 19.49 | $19.96 | 66303 |
| 2022-02-25 | 19.43 | $19.80 | 85125 |
| 2022-02-24 | 19.43 | $19.48 | 194892 |
| 2022-02-23 | 19.54 | $19.00 | 130556 |
| 2022-02-22 | 19.83 | $19.32 | 75726 |
| 2022-02-18 | 20.10 | $19.88 | 50427 |
| 2022-02-17 | 20.25 | $19.96 | 77661 |
| 2022-02-16 | 20.42 | $20.40 | 85575 |
| 2022-02-15 | 20.50 | $20.16 | 124125 |
| 2022-02-14 | 20.67 | $20.00 | 129427 |
| 2022-02-11 | 20.93 | $20.80 | 87925 |
| 2022-02-10 | 21.01 | $21.08 | 173550 |
| 2022-02-09 | 21.01 | $21.60 | 68375 |
| 2022-02-08 | 20.86 | $21.28 | 59132 |
| 2022-02-07 | 20.78 | $21.08 | 34532 |
| 2022-02-04 | 20.75 | $20.96 | 61710 |
| 2022-02-03 | 20.76 | $21.16 | 81400 |
| 2022-02-02 | 20.72 | $21.52 | 52675 |
| 2022-02-01 | 20.57 | $21.48 | 93250 |
| 2022-01-31 | 20.40 | $21.24 | 93175 |
| 2022-01-28 | 20.29 | $20.52 | 50036 |
| 2022-01-27 | 20.39 | $20.44 | 69350 |
| 2022-01-26 | 20.55 | $20.20 | 146625 |
| 2022-01-25 | 20.84 | $20.68 | 213575 |
| 2022-01-24 | 21.04 | $20.20 | 175150 |
| 2022-01-21 | 21.46 | $20.40 | 166488 |
| 2022-01-20 | 21.92 | $21.24 | 186375 |
| 2022-01-19 | 22.21 | $21.60 | 127950 |
| 2022-01-18 | 22.46 | $22.00 | 89626 |
| 2022-01-14 | 22.64 | $22.20 | 65825 |
| 2022-01-13 | 22.79 | $22.40 | 47386 |
| 2022-01-12 | 22.92 | $22.64 | 76033 |
| 2022-01-11 | 23.01 | $22.96 | 49050 |
| 2022-01-10 | 23.01 | $23.00 | 48180 |
| 2022-01-07 | 23.00 | $22.96 | 65559 |
| 2022-01-06 | 23.00 | $22.92 | 74450 |
| 2022-01-05 | 23.01 | $22.60 | 82179 |
| 2022-01-04 | 23.12 | $23.08 | 97700 |
| 2022-01-03 | 23.11 | $23.24 | 78881 |
| 2021-12-31 | 23.05 | $23.32 | 53100 |
| 2021-12-30 | 22.94 | $23.14 | 45431 |
| 2021-12-29 | 22.88 | $23.12 | 47277 |
| 2021-12-28 | 22.80 | $23.12 | 81853 |
| 2021-12-27 | 22.72 | $23.16 | 83388 |
| 2021-12-23 | 22.60 | $23.44 | 74625 |
| 2021-12-22 | 22.37 | $23.00 | 72003 |
| 2021-12-21 | 22.24 | $22.64 | 90862 |
| 2021-12-20 | 22.21 | $22.24 | 77550 |
| 2021-12-17 | 22.30 | $22.48 | 59153 |
| 2021-12-16 | 22.34 | $22.52 | 82134 |
| 2021-12-15 | 22.39 | $22.68 | 89482 |
| 2021-12-14 | 22.41 | $22.56 | 61575 |
| 2021-12-13 | 22.48 | $22.76 | 75403 |
| 2021-12-10 | 22.51 | $22.92 | 75309 |
| 2021-12-09 | 22.51 | $22.96 | 48875 |
| 2021-12-08 | 22.50 | $23.16 | 74453 |
| 2021-12-07 | 22.44 | $22.92 | 132808 |
| 2021-12-06 | 22.46 | $22.48 | 57650 |
| 2021-12-03 | 22.63 | $22.56 | 107327 |
| 2021-12-02 | 22.82 | $22.80 | 151609 |
| 2021-12-01 | 23.00 | $22.76 | 155082 |
| 2021-11-30 | 23.23 | $23.04 | 156009 |
| 2021-11-29 | 23.44 | $23.24 | 115375 |
| 2021-11-26 | 23.63 | $23.24 | 109176 |
| 2021-11-24 | 23.88 | $23.60 | 155055 |
| 2021-11-23 | 24.08 | $23.52 | 227625 |
| 2021-11-22 | 24.35 | $23.88 | 157300 |
| 2021-11-19 | 24.56 | $24.12 | 123175 |
| 2021-11-18 | 24.75 | $24.24 | 236350 |
| 2021-11-17 | 24.95 | $24.40 | 378875 |
| 2021-11-16 | 25.14 | $24.72 | 139975 |
| 2021-11-15 | 25.27 | $25.08 | 46000 |
| 2021-11-12 | 25.32 | $25.08 | 40610 |
| 2021-11-11 | 25.37 | $25.04 | 31775 |
| 2021-11-10 | 25.43 | $24.84 | 47675 |
| 2021-11-09 | 25.58 | $25.36 | 55650 |
| 2021-11-08 | 25.59 | $25.56 | 69977 |
| 2021-11-05 | 25.53 | $25.56 | 67930 |
| 2021-11-04 | 25.45 | $25.44 | 152700 |
| 2021-11-03 | 25.39 | $25.44 | 35275 |
| 2021-11-02 | 25.31 | $25.40 | 66937 |
| 2021-11-01 | 25.22 | $25.36 | 110475 |
| 2021-10-29 | 25.12 | $25.16 | 38300 |
| 2021-10-28 | 25.06 | $25.00 | 45305 |
| 2021-10-27 | 25.03 | $24.88 | 55585 |
| 2021-10-26 | 25.03 | $25.00 | 46300 |
| 2021-10-25 | 24.99 | $25.00 | 35456 |
| 2021-10-22 | 24.94 | $25.04 | 47900 |
| 2021-10-21 | 24.86 | $24.92 | 53325 |
| 2021-10-20 | 24.79 | $25.04 | 40900 |
| 2021-10-19 | 24.67 | $24.88 | 46957 |
| 2021-10-18 | 24.58 | $24.80 | 80228 |
| 2021-10-15 | 24.49 | $24.72 | 52431 |
| 2021-10-14 | 24.40 | $24.72 | 108426 |
| 2021-10-13 | 24.29 | $24.60 | 51476 |
| 2021-10-12 | 24.20 | $24.44 | 62775 |
| 2021-10-11 | 24.14 | $24.24 | 145827 |
| 2021-10-08 | 24.13 | $24.44 | 63525 |
| 2021-10-07 | 24.06 | $24.56 | 83717 |
| 2021-10-06 | 23.94 | $24.32 | 151432 |
| 2021-10-05 | 23.87 | $24.16 | 72150 |
| 2021-10-04 | 23.84 | $23.64 | 104250 |
| 2021-10-01 | 23.97 | $23.88 | 64735 |
| 2021-09-30 | 24.06 | $23.84 | 63160 |
| 2021-09-29 | 24.18 | $23.60 | 95207 |
| 2021-09-28 | 24.41 | $24.00 | 56700 |
| 2021-09-27 | 24.57 | $24.44 | 35200 |
| 2021-09-24 | 24.61 | $24.68 | 70932 |
| 2021-09-23 | 24.59 | $24.60 | 91175 |
| 2021-09-22 | 24.60 | $24.64 | 58503 |
| 2021-09-21 | 24.59 | $24.44 | 42787 |
| 2021-09-20 | 24.64 | $24.16 | 99175 |
| 2021-09-17 | 24.79 | $24.68 | 43211 |
| 2021-09-16 | 24.80 | $24.68 | 49100 |
| 2021-09-15 | 24.82 | $24.60 | 45337 |
| 2021-09-14 | 24.87 | $24.40 | 75353 |
| 2021-09-13 | 24.98 | $24.88 | 58400 |
| 2021-09-10 | 24.97 | $24.72 | 63628 |
| 2021-09-09 | 25.00 | $24.96 | 76855 |
| 2021-09-08 | 24.95 | $25.08 | 56400 |
| 2021-09-07 | 24.86 | $24.92 | 59325 |
| 2021-09-03 | 24.78 | $24.84 | 60629 |
| 2021-09-02 | 24.72 | $25.00 | 49875 |
| 2021-09-01 | 24.59 | $24.84 | 92425 |
| 2021-08-31 | 24.47 | $24.68 | 48525 |
| 2021-08-30 | 24.38 | $24.52 | 54685 |
| 2021-08-27 | 24.32 | $24.48 | 51725 |
| 2021-08-26 | 24.26 | $24.40 | 58309 |
| 2021-08-25 | 24.21 | $24.28 | 62110 |
| 2021-08-24 | 24.18 | $24.36 | 66500 |
| 2021-08-23 | 24.13 | $24.08 | 77800 |
| 2021-08-20 | 24.15 | $24.12 | 51825 |
| 2021-08-19 | 24.16 | $23.96 | 69500 |
| 2021-08-18 | 24.23 | $24.08 | 68229 |
| 2021-08-17 | 24.27 | $24.12 | 124382 |
| 2021-08-16 | 24.31 | $23.92 | 119487 |
| 2021-08-13 | 24.42 | $24.20 | 25825 |
| 2021-08-12 | 24.46 | $24.28 | 48250 |
| 2021-08-11 | 24.48 | $24.48 | 44250 |
| 2021-08-10 | 24.44 | $24.32 | 110475 |
| 2021-08-09 | 24.44 | $24.72 | 79753 |
| 2021-08-06 | 24.31 | $24.72 | 111075 |
| 2021-08-05 | 24.16 | $24.60 | 111350 |
| 2021-08-04 | 24.00 | $24.40 | 59750 |
| 2021-08-03 | 23.88 | $24.08 | 60978 |
| 2021-08-02 | 23.83 | $24.04 | 94503 |
| 2021-07-30 | 23.78 | $23.88 | 71836 |
| 2021-07-29 | 23.77 | $24.20 | 54136 |
| 2021-07-28 | 23.66 | $23.96 | 42750 |
| 2021-07-27 | 23.61 | $23.76 | 58183 |
| 2021-07-26 | 23.61 | $23.96 | 54275 |
| 2021-07-23 | 23.56 | $23.92 | 46025 |
| 2021-07-22 | 23.51 | $23.76 | 53525 |
| 2021-07-21 | 23.50 | $23.68 | 52211 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.94
2026-07-17
Close Price
$16.60
Vol: 584503
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.01
Average
49.77
Maximum
72.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.94 | $16.60 | 584503 |
| 2026-07-16 | 38.62 | $16.36 | 127033 |
| 2026-07-15 | 42.30 | $16.65 | 90700 |
| 2026-07-14 | 43.66 | $16.75 | 108000 |
| 2026-07-13 | 44.62 | $16.82 | 121500 |
| 2026-07-10 | 56.13 | $17.51 | 57900 |
| 2026-07-09 | 51.66 | $17.25 | 71622 |
| 2026-07-08 | 47.14 | $17.02 | 47316 |
| 2026-07-07 | 49.84 | $17.16 | 37552 |
| 2026-07-06 | 52.48 | $17.29 | 59636 |
| 2026-07-02 | 54.38 | $17.38 | 48046 |
| 2026-07-01 | 58.16 | $17.55 | 35400 |
| 2026-06-30 | 59.08 | $17.59 | 83600 |
| 2026-06-29 | 58.77 | $17.57 | 84800 |
| 2026-06-26 | 53.99 | $17.28 | 48700 |
| 2026-06-25 | 54.61 | $17.31 | 42949 |
| 2026-06-24 | 55.83 | $17.37 | 40300 |
| 2026-06-23 | 54.87 | $17.31 | 41518 |
| 2026-06-22 | 57.44 | $17.44 | 45522 |
| 2026-06-18 | 60.12 | $17.57 | 63975 |
| 2026-06-17 | 54.72 | $17.22 | 49100 |
| 2026-06-16 | 57.47 | $17.35 | 48800 |
| 2026-06-15 | 55.68 | $17.24 | 82000 |
| 2026-06-12 | 55.03 | $17.20 | 51800 |
| 2026-06-11 | 51.47 | $16.99 | 62849 |
| 2026-06-10 | 50.40 | $16.93 | 33100 |
| 2026-06-09 | 51.84 | $17.01 | 36500 |
| 2026-06-08 | 53.29 | $17.09 | 43600 |
| 2026-06-05 | 54.01 | $17.13 | 71912 |
| 2026-06-04 | 58.70 | $17.38 | 57600 |
| 2026-06-03 | 57.58 | $17.30 | 145000 |
| 2026-06-02 | 62.41 | $17.54 | 49600 |
| 2026-06-01 | 60.85 | $17.42 | 126726 |
| 2026-05-29 | 62.70 | $17.51 | 66700 |
| 2026-05-28 | 62.22 | $17.47 | 163716 |
| 2026-05-27 | 61.62 | $17.42 | 99131 |
| 2026-05-26 | 60.20 | $17.30 | 77500 |
| 2026-05-22 | 58.99 | $17.20 | 41600 |
| 2026-05-21 | 57.14 | $17.05 | 143200 |
| 2026-05-20 | 54.96 | $16.88 | 64800 |
| 2026-05-19 | 50.74 | $16.58 | 62900 |
| 2026-05-18 | 55.51 | $16.87 | 76826 |
| 2026-05-15 | 59.15 | $17.07 | 70000 |
| 2026-05-14 | 66.63 | $17.43 | 102621 |
| 2026-05-13 | 65.48 | $17.33 | 106748 |
| 2026-05-12 | 63.44 | $17.16 | 76142 |
| 2026-05-11 | 70.67 | $17.47 | 136000 |
| 2026-05-08 | 70.46 | $17.45 | 81637 |
| 2026-05-07 | 67.17 | $17.15 | 104200 |
| 2026-05-06 | 70.40 | $17.28 | 85106 |
| 2026-05-05 | 66.79 | $16.97 | 58600 |
| 2026-05-04 | 64.81 | $16.82 | 107991 |
| 2026-05-01 | 63.29 | $16.71 | 98541 |
| 2026-04-30 | 61.57 | $16.59 | 65325 |
| 2026-04-29 | 60.99 | $16.55 | 66628 |
| 2026-04-28 | 59.99 | $16.48 | 82700 |
| 2026-04-27 | 61.71 | $16.56 | 84200 |
| 2026-04-24 | 60.64 | $16.48 | 41337 |
| 2026-04-23 | 58.86 | $16.35 | 54700 |
| 2026-04-22 | 61.08 | $16.46 | 61243 |
| 2026-04-21 | 59.35 | $16.33 | 81700 |
| 2026-04-20 | 60.33 | $16.38 | 117600 |
| 2026-04-17 | 58.38 | $16.23 | 56800 |
| 2026-04-16 | 58.56 | $16.24 | 99200 |
| 2026-04-15 | 57.43 | $16.15 | 106200 |
| 2026-04-14 | 59.14 | $16.25 | 70506 |
| 2026-04-13 | 59.48 | $16.27 | 89000 |
| 2026-04-10 | 62.34 | $16.44 | 80879 |
| 2026-04-09 | 62.14 | $16.42 | 148939 |
| 2026-04-08 | 58.97 | $16.12 | 155200 |
| 2026-04-07 | 52.42 | $15.60 | 125633 |
| 2026-04-06 | 49.78 | $15.42 | 99819 |
| 2026-04-02 | 47.80 | $15.29 | 84135 |
| 2026-04-01 | 47.34 | $15.26 | 106700 |
| 2026-03-31 | 41.15 | $14.88 | 88522 |
| 2026-03-30 | 34.40 | $14.53 | 152126 |
| 2026-03-27 | 35.16 | $14.60 | 120929 |
| 2026-03-26 | 38.67 | $14.90 | 121523 |
| 2026-03-25 | 43.79 | $15.27 | 105800 |
| 2026-03-24 | 37.88 | $14.99 | 78826 |
| 2026-03-23 | 37.21 | $14.96 | 85540 |
| 2026-03-20 | 34.51 | $14.84 | 60125 |
| 2026-03-19 | 41.40 | $15.33 | 44810 |
| 2026-03-18 | 41.72 | $15.35 | 54700 |
| 2026-03-17 | 42.35 | $15.39 | 48610 |
| 2026-03-16 | 39.09 | $15.24 | 64647 |
| 2026-03-13 | 38.65 | $15.22 | 51800 |
| 2026-03-12 | 38.22 | $15.20 | 143503 |
| 2026-03-11 | 40.48 | $15.37 | 88900 |
| 2026-03-10 | 37.16 | $15.21 | 166700 |
| 2026-03-09 | 31.25 | $14.95 | 339300 |
| 2026-03-06 | 36.23 | $15.35 | 128415 |
| 2026-03-05 | 44.70 | $15.85 | 122955 |
| 2026-03-04 | 52.11 | $16.17 | 70145 |
| 2026-03-03 | 55.09 | $16.28 | 91508 |
| 2026-03-02 | 55.92 | $16.31 | 64900 |
| 2026-02-27 | 55.92 | $16.31 | 39600 |
| 2026-02-26 | 59.13 | $16.43 | 54800 |
| 2026-02-25 | 58.56 | $16.40 | 103718 |
| 2026-02-24 | 57.63 | $16.35 | 49925 |
| 2026-02-23 | 56.71 | $16.30 | 69300 |
| 2026-02-20 | 58.40 | $16.37 | 43824 |
| 2026-02-19 | 57.89 | $16.34 | 53139 |
| 2026-02-18 | 61.47 | $16.49 | 90400 |
| 2026-02-17 | 60.39 | $16.42 | 84100 |
| 2026-02-13 | 63.04 | $16.53 | 65000 |
| 2026-02-12 | 61.88 | $16.45 | 83300 |
| 2026-02-11 | 67.67 | $16.68 | 142500 |
| 2026-02-10 | 65.68 | $16.53 | 322138 |
| 2026-02-09 | 62.78 | $16.33 | 167537 |
| 2026-02-06 | 57.88 | $16.04 | 56310 |
| 2026-02-05 | 50.39 | $15.69 | 114000 |
| 2026-02-04 | 57.30 | $15.94 | 103449 |
| 2026-02-03 | 61.82 | $16.08 | 133226 |
| 2026-02-02 | 61.82 | $16.08 | 82100 |
| 2026-01-30 | 59.99 | $15.99 | 76800 |
| 2026-01-29 | 63.52 | $16.10 | 103400 |
| 2026-01-28 | 66.21 | $16.18 | 144500 |
| 2026-01-27 | 63.25 | $16.02 | 73900 |
| 2026-01-26 | 61.86 | $15.95 | 117645 |
| 2026-01-23 | 61.86 | $15.95 | 84216 |
| 2026-01-22 | 60.52 | $15.88 | 134214 |
| 2026-01-21 | 58.74 | $15.79 | 158200 |
| 2026-01-20 | 53.67 | $15.56 | 131218 |
| 2026-01-16 | 56.24 | $15.65 | 456842 |
| 2026-01-15 | 55.56 | $15.62 | 139629 |
| 2026-01-14 | 57.24 | $15.68 | 151125 |
| 2026-01-13 | 56.62 | $15.65 | 165120 |
| 2026-01-12 | 57.41 | $15.68 | 176100 |
| 2026-01-09 | 60.63 | $15.80 | 92800 |
| 2026-01-08 | 58.80 | $15.70 | 81500 |
| 2026-01-07 | 58.61 | $15.69 | 118300 |
| 2026-01-06 | 57.17 | $15.61 | 113100 |
| 2026-01-05 | 52.66 | $15.38 | 162200 |
| 2026-01-02 | 50.51 | $15.28 | 108622 |
| 2025-12-31 | 47.56 | $15.15 | 128100 |
| 2025-12-30 | 52.09 | $15.35 | 121600 |
| 2025-12-29 | 53.55 | $15.41 | 113009 |
| 2025-12-26 | 54.51 | $15.45 | 46600 |
| 2025-12-24 | 55.46 | $15.49 | 68300 |
| 2025-12-23 | 53.54 | $15.39 | 53205 |
| 2025-12-22 | 53.98 | $15.41 | 134938 |
| 2025-12-19 | 50.70 | $15.24 | 69900 |
| 2025-12-18 | 43.74 | $14.93 | 129600 |
| 2025-12-17 | 39.27 | $14.76 | 114405 |
| 2025-12-16 | 41.87 | $14.90 | 108620 |
| 2025-12-15 | 43.23 | $14.97 | 89808 |
| 2025-12-12 | 46.29 | $15.12 | 115800 |
| 2025-12-11 | 49.16 | $15.25 | 78414 |
| 2025-12-10 | 54.31 | $15.46 | 64800 |
| 2025-12-09 | 54.31 | $15.46 | 54539 |
| 2025-12-08 | 55.31 | $15.50 | 49348 |
| 2025-12-05 | 54.31 | $15.45 | 78629 |
| 2025-12-04 | 54.12 | $15.44 | 69400 |
| 2025-12-03 | 51.16 | $15.29 | 61347 |
| 2025-12-02 | 50.55 | $15.26 | 93421 |
| 2025-12-01 | 53.27 | $15.39 | 66936 |
| 2025-11-28 | 54.56 | $15.45 | 59600 |
| 2025-11-26 | 51.40 | $15.28 | 97300 |
| 2025-11-25 | 48.39 | $15.13 | 69846 |
| 2025-11-24 | 45.61 | $15.00 | 89000 |
| 2025-11-21 | 39.43 | $14.74 | 121534 |
| 2025-11-20 | 35.96 | $14.61 | 77000 |
| 2025-11-19 | 40.16 | $14.86 | 53900 |
| 2025-11-18 | 39.35 | $14.83 | 94500 |
| 2025-11-17 | 39.09 | $14.82 | 117800 |
| 2025-11-14 | 42.93 | $15.04 | 76400 |
| 2025-11-13 | 45.64 | $15.18 | 98322 |
| 2025-11-12 | 56.25 | $15.62 | 54100 |
| 2025-11-11 | 57.11 | $15.65 | 99000 |
| 2025-11-10 | 60.63 | $15.77 | 107228 |
| 2025-11-07 | 58.40 | $15.66 | 71639 |
| 2025-11-06 | 56.03 | $15.55 | 88403 |
| 2025-11-05 | 59.86 | $15.68 | 90439 |
| 2025-11-04 | 58.41 | $15.61 | 110000 |
| 2025-11-03 | 61.43 | $15.71 | 84711 |
| 2025-10-31 | 60.85 | $15.68 | 43900 |
| 2025-10-30 | 58.90 | $15.58 | 127900 |
| 2025-10-29 | 60.04 | $15.62 | 110500 |
| 2025-10-28 | 58.71 | $15.55 | 96000 |
| 2025-10-27 | 56.77 | $15.45 | 122400 |
| 2025-10-24 | 53.67 | $15.30 | 117510 |
| 2025-10-23 | 50.28 | $15.15 | 131234 |
| 2025-10-22 | 47.86 | $15.05 | 172000 |
| 2025-10-21 | 52.47 | $15.24 | 106400 |
| 2025-10-20 | 57.14 | $15.41 | 92644 |
| 2025-10-17 | 56.04 | $15.36 | 65126 |
| 2025-10-16 | 58.90 | $15.46 | 82843 |
| 2025-10-15 | 64.18 | $15.63 | 91909 |
| 2025-10-14 | 61.89 | $15.51 | 79300 |
| 2025-10-13 | 66.61 | $15.65 | 87800 |
| 2025-10-10 | 62.32 | $15.43 | 156211 |
| 2025-10-09 | 70.10 | $15.63 | 148300 |
| 2025-10-08 | 68.21 | $15.53 | 152500 |
| 2025-10-07 | 63.89 | $15.33 | 74219 |
| 2025-10-06 | 62.93 | $15.29 | 84500 |
| 2025-10-03 | 62.69 | $15.28 | 128874 |
| 2025-10-02 | 60.80 | $15.20 | 128400 |
| 2025-10-01 | 58.29 | $15.10 | 97600 |
| 2025-09-30 | 55.59 | $15.00 | 109704 |
| 2025-09-29 | 54.76 | $14.97 | 106500 |
| 2025-09-26 | 52.79 | $14.90 | 134100 |
| 2025-09-25 | 52.79 | $14.90 | 142647 |
| 2025-09-24 | 61.00 | $15.14 | 134402 |
| 2025-09-23 | 67.66 | $15.30 | 129500 |
| 2025-09-22 | 71.36 | $15.38 | 79317 |
| 2025-09-19 | 69.58 | $15.29 | 72401 |
| 2025-09-18 | 68.76 | $15.25 | 88300 |
| 2025-09-17 | 65.69 | $15.11 | 112700 |
| 2025-09-16 | 65.23 | $15.09 | 97500 |
| 2025-09-15 | 65.00 | $15.08 | 81100 |
| 2025-09-12 | 65.40 | $15.09 | 35700 |
| 2025-09-11 | 72.66 | $15.26 | 67700 |
| 2025-09-10 | 69.44 | $15.09 | 76917 |
| 2025-09-09 | 70.83 | $15.12 | 91500 |
| 2025-09-08 | 67.29 | $14.95 | 84702 |
| 2025-09-05 | 64.90 | $14.85 | 100335 |
| 2025-09-04 | 64.66 | $14.84 | 91848 |
| 2025-09-03 | 60.47 | $14.68 | 67700 |
| 2025-09-02 | 62.68 | $14.73 | 82100 |
| 2025-08-29 | 65.87 | $14.80 | 75518 |
| 2025-08-28 | 63.34 | $14.70 | 81000 |
| 2025-08-27 | 64.24 | $14.72 | 76639 |
| 2025-08-26 | 61.63 | $14.62 | 156600 |
| 2025-08-25 | 62.94 | $14.65 | 71316 |
| 2025-08-22 | 61.11 | $14.58 | 66200 |
| 2025-08-21 | 55.77 | $14.40 | 55200 |
| 2025-08-20 | 57.01 | $14.43 | 79800 |
| 2025-08-19 | 58.66 | $14.47 | 87842 |
| 2025-08-18 | 60.75 | $14.52 | 34100 |
| 2025-08-15 | 60.21 | $14.50 | 58600 |
| 2025-08-14 | 59.95 | $14.49 | 65400 |
| 2025-08-13 | 62.28 | $14.55 | 121511 |
| 2025-08-12 | 60.83 | $14.49 | 85212 |
| 2025-08-11 | 59.35 | $14.43 | 100131 |
| 2025-08-08 | 62.73 | $14.52 | 111000 |
| 2025-08-07 | 62.05 | $14.49 | 87619 |
| 2025-08-06 | 59.20 | $14.37 | 67500 |
| 2025-08-05 | 58.21 | $14.33 | 79600 |
| 2025-08-04 | 59.59 | $14.37 | 74118 |
| 2025-08-01 | 55.32 | $14.20 | 123434 |
| 2025-07-31 | 60.30 | $14.34 | 103232 |
| 2025-07-30 | 60.06 | $14.33 | 89500 |
| 2025-07-29 | 59.34 | $14.30 | 110600 |
| 2025-07-28 | 60.72 | $14.34 | 66100 |
| 2025-07-25 | 59.83 | $14.30 | 54300 |
| 2025-07-24 | 58.96 | $14.26 | 72616 |
| 2025-07-23 | 58.31 | $14.23 | 102200 |
| 2025-07-22 | 62.03 | $14.35 | 118900 |
| 2025-07-21 | 61.64 | $14.33 | 153800 |
| 2025-07-18 | 67.17 | $14.50 | 308807 |
| 2025-07-17 | 59.45 | $14.12 | 99000 |
| 2025-07-16 | 57.18 | $14.03 | 139241 |
| 2025-07-15 | 55.61 | $13.97 | 103200 |
| 2025-07-14 | 57.27 | $14.02 | 173031 |
| 2025-07-11 | 63.00 | $14.18 | 49000 |
| 2025-07-10 | 69.17 | $14.33 | 54127 |
| 2025-07-09 | 67.98 | $14.27 | 82343 |
| 2025-07-08 | 65.21 | $14.14 | 72012 |
| 2025-07-07 | 64.31 | $14.10 | 68848 |
| 2025-07-03 | 68.53 | $14.20 | 37217 |
| 2025-07-02 | 67.31 | $14.14 | 88232 |
| 2025-07-01 | 67.31 | $14.14 | 193603 |
| 2025-06-30 | 69.75 | $14.20 | 67823 |
| 2025-06-27 | 66.90 | $14.05 | 81533 |
| 2025-06-26 | 65.67 | $13.99 | 116741 |
| 2025-06-25 | 64.41 | $13.93 | 40225 |
| 2025-06-24 | 61.50 | $13.80 | 43943 |
| 2025-06-23 | 56.88 | $13.62 | 58800 |
| 2025-06-20 | 54.88 | $13.55 | 39800 |
| 2025-06-18 | 53.71 | $13.51 | 59408 |
| 2025-06-17 | 56.12 | $13.58 | 133834 |
| 2025-06-16 | 57.17 | $13.61 | 50500 |
| 2025-06-13 | 55.87 | $13.56 | 36339 |
| 2025-06-12 | 58.93 | $13.65 | 53300 |
| 2025-06-11 | 61.79 | $13.73 | 78000 |
| 2025-06-10 | 62.15 | $13.74 | 65506 |
| 2025-06-09 | 62.84 | $13.76 | 60400 |
| 2025-06-06 | 61.83 | $13.71 | 75404 |
| 2025-06-05 | 58.16 | $13.54 | 82300 |
| 2025-06-04 | 59.11 | $13.57 | 72200 |
| 2025-06-03 | 58.24 | $13.53 | 98500 |
| 2025-06-02 | 57.60 | $13.50 | 56942 |
| 2025-05-30 | 56.76 | $13.46 | 58064 |
| 2025-05-29 | 56.14 | $13.43 | 87200 |
| 2025-05-28 | 54.27 | $13.34 | 77227 |
| 2025-05-27 | 56.30 | $13.42 | 44024 |
| 2025-05-23 | 53.19 | $13.27 | 70500 |
| 2025-05-22 | 52.98 | $13.26 | 48143 |
| 2025-05-21 | 54.14 | $13.31 | 43300 |
| 2025-05-20 | 57.76 | $13.46 | 63028 |
| 2025-05-19 | 57.22 | $13.43 | 77700 |
| 2025-05-16 | 59.65 | $13.53 | 101435 |
| 2025-05-15 | 57.77 | $13.42 | 61600 |
| 2025-05-14 | 59.44 | $13.49 | 55600 |
| 2025-05-13 | 58.47 | $13.43 | 137816 |
| 2025-05-12 | 57.33 | $13.36 | 65400 |
| 2025-05-09 | 56.18 | $13.29 | 39300 |
| 2025-05-08 | 55.54 | $13.25 | 87645 |
| 2025-05-07 | 54.42 | $13.18 | 93603 |
| 2025-05-06 | 51.97 | $13.03 | 71600 |
| 2025-05-05 | 52.14 | $13.04 | 89145 |
| 2025-05-02 | 53.01 | $13.09 | 139849 |
| 2025-05-01 | 51.48 | $12.99 | 74421 |
| 2025-04-30 | 51.18 | $12.97 | 91726 |
| 2025-04-29 | 52.26 | $13.04 | 94600 |
| 2025-04-28 | 53.32 | $13.11 | 69736 |
| 2025-04-25 | 51.86 | $13.00 | 55300 |
| 2025-04-24 | 49.96 | $12.86 | 56000 |
| 2025-04-23 | 46.97 | $12.65 | 50200 |
| 2025-04-22 | 44.42 | $12.48 | 38300 |
| 2025-04-21 | 40.93 | $12.26 | 66020 |
| 2025-04-17 | 43.40 | $12.47 | 66114 |
| 2025-04-16 | 41.98 | $12.38 | 68200 |
| 2025-04-15 | 43.24 | $12.49 | 58535 |
| 2025-04-14 | 41.73 | $12.39 | 72200 |
| 2025-04-11 | 37.94 | $12.15 | 73046 |
| 2025-04-10 | 38.14 | $12.17 | 101600 |
| 2025-04-09 | 44.59 | $12.76 | 251209 |
| 2025-04-08 | 28.39 | $11.93 | 233100 |
| 2025-04-07 | 24.07 | $11.76 | 198000 |
| 2025-04-04 | 25.09 | $11.88 | 185632 |
| 2025-04-03 | 32.59 | $12.57 | 170100 |
| 2025-04-02 | 40.63 | $13.05 | 80613 |
| 2025-04-01 | 37.58 | $12.95 | 106300 |
| 2025-03-31 | 36.97 | $12.93 | 106900 |
| 2025-03-28 | 37.67 | $12.97 | 87112 |
| 2025-03-27 | 40.22 | $13.11 | 105617 |
| 2025-03-26 | 40.41 | $13.12 | 105706 |
| 2025-03-25 | 44.72 | $13.34 | 97700 |
| 2025-03-24 | 45.13 | $13.36 | 93700 |
| 2025-03-21 | 41.52 | $13.22 | 52412 |
| 2025-03-20 | 40.72 | $13.19 | 56500 |
| 2025-03-19 | 40.72 | $13.19 | 78800 |
| 2025-03-18 | 36.01 | $13.01 | 40600 |
| 2025-03-17 | 36.94 | $13.07 | 141247 |
| 2025-03-14 | 33.97 | $12.96 | 85000 |
| 2025-03-13 | 27.49 | $12.74 | 87844 |
| 2025-03-12 | 30.89 | $13.00 | 145300 |
| 2025-03-11 | 30.58 | $12.99 | 115547 |
| 2025-03-10 | 30.28 | $12.98 | 102244 |
| 2025-03-07 | 33.91 | $13.24 | 159846 |
| 2025-03-06 | 35.31 | $13.33 | 110100 |
| 2025-03-05 | 39.42 | $13.57 | 106628 |
| 2025-03-04 | 39.42 | $13.57 | 130111 |
| 2025-03-03 | 39.42 | $13.57 | 125645 |
| 2025-02-28 | 40.95 | $13.66 | 60706 |
| 2025-02-27 | 36.80 | $13.50 | 96700 |
| 2025-02-26 | 41.08 | $13.75 | 120624 |
| 2025-02-25 | 38.36 | $13.65 | 90525 |
| 2025-02-24 | 40.49 | $13.77 | 50000 |
| 2025-02-21 | 43.56 | $13.93 | 100600 |
| 2025-02-20 | 47.18 | $14.10 | 148700 |
| 2025-02-19 | 49.23 | $14.19 | 175111 |
| 2025-02-18 | 49.23 | $14.19 | 153420 |
| 2025-02-14 | 48.33 | $14.15 | 157120 |
| 2025-02-13 | 45.57 | $14.03 | 256824 |
| 2025-02-12 | 42.67 | $13.91 | 373100 |
| 2025-02-11 | 44.55 | $14.01 | 218000 |
| 2025-02-10 | 48.18 | $14.19 | 325742 |
| 2025-02-07 | 48.39 | $14.20 | 474850 |
| 2025-02-06 | 54.68 | $14.48 | 88180 |
| 2025-02-05 | 54.68 | $14.48 | 87735 |
| 2025-02-04 | 56.58 | $14.56 | 97303 |
| 2025-02-03 | 53.52 | $14.40 | 63404 |
| 2025-01-31 | 56.35 | $14.52 | 93200 |
| 2025-01-30 | 58.30 | $14.60 | 98482 |
| 2025-01-29 | 56.88 | $14.52 | 78081 |
| 2025-01-28 | 54.68 | $14.40 | 114334 |
| 2025-01-27 | 54.68 | $14.40 | 73800 |
| 2025-01-24 | 56.42 | $14.48 | 56550 |
| 2025-01-23 | 55.75 | $14.44 | 65650 |
| 2025-01-22 | 53.74 | $14.32 | 53825 |
| 2025-01-21 | 52.36 | $14.24 | 78531 |
| 2025-01-17 | 54.67 | $14.36 | 353706 |
| 2025-01-16 | 50.52 | $14.12 | 213481 |
| 2025-01-15 | 47.47 | $13.96 | 174452 |
| 2025-01-14 | 42.42 | $13.72 | 144133 |
| 2025-01-13 | 39.66 | $13.60 | 214850 |
| 2025-01-10 | 42.91 | $13.80 | 163503 |
| 2025-01-08 | 44.30 | $13.88 | 171007 |
| 2025-01-07 | 45.69 | $13.96 | 52131 |
| 2025-01-06 | 50.21 | $14.20 | 121509 |
| 2025-01-03 | 50.21 | $14.20 | 70225 |
| 2025-01-02 | 42.52 | $13.84 | 46075 |
| 2024-12-31 | 43.23 | $13.88 | 69383 |
| 2024-12-30 | 45.37 | $14.00 | 99200 |
| 2024-12-27 | 45.37 | $14.00 | 78981 |
| 2024-12-26 | 47.49 | $14.12 | 78850 |
| 2024-12-24 | 45.89 | $14.04 | 66275 |
| 2024-12-23 | 43.42 | $13.92 | 58101 |
| 2024-12-20 | 46.08 | $14.08 | 51535 |
| 2024-12-19 | 40.93 | $13.84 | 84950 |
| 2024-12-18 | 41.56 | $13.88 | 131384 |
| 2024-12-17 | 47.84 | $14.24 | 211259 |
| 2024-12-16 | 51.99 | $14.44 | 137083 |
| 2024-12-13 | 51.99 | $14.44 | 147050 |
| 2024-12-12 | 50.44 | $14.36 | 178300 |
| 2024-12-11 | 58.52 | $14.72 | 160426 |
| 2024-12-10 | 55.51 | $14.56 | 289959 |
| 2024-12-09 | 60.74 | $14.76 | 166900 |
| 2024-12-06 | 63.00 | $14.84 | 139035 |
| 2024-12-05 | 60.93 | $14.72 | 132200 |
| 2024-12-04 | 63.17 | $14.80 | 176330 |
| 2024-12-03 | 61.83 | $14.72 | 115803 |
| 2024-12-02 | 62.91 | $14.76 | 145350 |
| 2024-11-29 | 66.21 | $14.88 | 78100 |
| 2024-11-27 | 62.47 | $14.64 | 123604 |
| 2024-11-26 | 64.74 | $14.72 | 158536 |
| 2024-11-25 | 63.48 | $14.64 | 194334 |
| 2024-11-22 | 63.48 | $14.64 | 146619 |
| 2024-11-21 | 62.27 | $14.56 | 273200 |
| 2024-11-20 | 58.31 | $14.32 | 75300 |
| 2024-11-19 | 58.31 | $14.32 | 155828 |
| 2024-11-18 | 50.51 | $13.92 | 132461 |
| 2024-11-15 | 45.69 | $13.72 | 90800 |
| 2024-11-14 | 49.34 | $13.88 | 101534 |
| 2024-11-13 | 53.41 | $14.04 | 246933 |
| 2024-11-12 | 54.47 | $14.08 | 138831 |
| 2024-11-11 | 58.94 | $14.24 | 227561 |
| 2024-11-08 | 55.47 | $14.08 | 246875 |
| 2024-11-07 | 56.61 | $14.12 | 204432 |
| 2024-11-06 | 51.93 | $13.92 | 129325 |
| 2024-11-05 | 49.88 | $13.84 | 311757 |
| 2024-11-04 | 44.22 | $13.64 | 101489 |
| 2024-11-01 | 40.39 | $13.52 | 245910 |
| 2024-10-31 | 40.39 | $13.52 | 173525 |
| 2024-10-30 | 47.22 | $13.80 | 172575 |
| 2024-10-29 | 44.68 | $13.72 | 90109 |
| 2024-10-28 | 42.03 | $13.64 | 123058 |
| 2024-10-25 | 44.57 | $13.74 | 158783 |
| 2024-10-24 | 48.46 | $13.88 | 73100 |
| 2024-10-23 | 47.21 | $13.84 | 119200 |
| 2024-10-22 | 54.78 | $14.08 | 195135 |
| 2024-10-21 | 56.21 | $14.12 | 103700 |
| 2024-10-18 | 59.14 | $14.20 | 206825 |
| 2024-10-17 | 60.64 | $14.24 | 171425 |
| 2024-10-16 | 60.64 | $14.24 | 115000 |
| 2024-10-15 | 57.74 | $14.12 | 102286 |
| 2024-10-14 | 59.12 | $14.16 | 84275 |
| 2024-10-11 | 60.50 | $14.20 | 85078 |
| 2024-10-10 | 58.67 | $14.12 | 129200 |
| 2024-10-09 | 65.91 | $14.32 | 256950 |
| 2024-10-08 | 60.33 | $14.08 | 89832 |
| 2024-10-07 | 56.98 | $13.96 | 131475 |
| 2024-10-04 | 56.98 | $13.96 | 41900 |
| 2024-10-03 | 56.43 | $13.94 | 63875 |
| 2024-10-02 | 60.10 | $14.04 | 116575 |
| 2024-10-01 | 59.09 | $14.00 | 81212 |
| 2024-09-30 | 59.09 | $14.00 | 100136 |
| 2024-09-27 | 57.13 | $13.92 | 97400 |
| 2024-09-26 | 57.13 | $13.92 | 146225 |
| 2024-09-25 | 57.13 | $13.92 | 136671 |
| 2024-09-24 | 55.77 | $13.86 | 100075 |
| 2024-09-23 | 58.72 | $13.96 | 63837 |
| 2024-09-20 | 55.11 | $13.80 | 66350 |
| 2024-09-19 | 58.77 | $13.92 | 116056 |
| 2024-09-18 | 54.98 | $13.76 | 70925 |
| 2024-09-17 | 53.45 | $13.70 | 55704 |
| 2024-09-16 | 54.03 | $13.72 | 53250 |
| 2024-09-13 | 55.17 | $13.76 | 35105 |
| 2024-09-12 | 55.17 | $13.76 | 55579 |
| 2024-09-11 | 54.30 | $13.72 | 38225 |
| 2024-09-10 | 51.63 | $13.60 | 39428 |
| 2024-09-09 | 54.67 | $13.72 | 61004 |
| 2024-09-06 | 48.97 | $13.48 | 55350 |
| 2024-09-05 | 50.48 | $13.54 | 105950 |
| 2024-09-04 | 49.99 | $13.52 | 152538 |
| 2024-09-03 | 56.30 | $13.76 | 48672 |
| 2024-08-30 | 61.19 | $13.92 | 73150 |
| 2024-08-29 | 59.52 | $13.84 | 82412 |
| 2024-08-28 | 53.86 | $13.60 | 111933 |
| 2024-08-27 | 57.02 | $13.70 | 51057 |
| 2024-08-26 | 57.66 | $13.72 | 70209 |
| 2024-08-23 | 55.77 | $13.64 | 80750 |
| 2024-08-22 | 54.81 | $13.60 | 61675 |
| 2024-08-21 | 56.56 | $13.66 | 67850 |
| 2024-08-20 | 54.24 | $13.56 | 72775 |
| 2024-08-19 | 54.24 | $13.56 | 54662 |
| 2024-08-16 | 52.42 | $13.48 | 37625 |
| 2024-08-15 | 51.50 | $13.44 | 76575 |
| 2024-08-14 | 52.46 | $13.48 | 46383 |
| 2024-08-13 | 52.46 | $13.48 | 92484 |
| 2024-08-12 | 50.80 | $13.40 | 83825 |
| 2024-08-09 | 55.40 | $13.60 | 79536 |
| 2024-08-08 | 55.40 | $13.60 | 61076 |
| 2024-08-07 | 50.55 | $13.36 | 75675 |
| 2024-08-06 | 50.55 | $13.36 | 89625 |
| 2024-08-05 | 49.73 | $13.32 | 166975 |
| 2024-08-02 | 53.99 | $13.52 | 84575 |
| 2024-08-01 | 52.44 | $13.44 | 79480 |
| 2024-07-31 | 60.14 | $13.76 | 79283 |
| 2024-07-30 | 57.94 | $13.64 | 148900 |
| 2024-07-29 | 55.61 | $13.52 | 129856 |
| 2024-07-26 | 49.41 | $13.24 | 107650 |
| 2024-07-25 | 49.41 | $13.24 | 87975 |
| 2024-07-24 | 49.41 | $13.24 | 208683 |
| 2024-07-23 | 57.25 | $13.56 | 180550 |
| 2024-07-22 | 67.42 | $13.88 | 110275 |
| 2024-07-19 | 64.42 | $13.72 | 872215 |
| 2024-07-18 | 64.42 | $13.72 | 196409 |
| 2024-07-17 | 65.78 | $13.76 | 237325 |
| 2024-07-16 | 70.02 | $13.88 | 165654 |
| 2024-07-15 | 66.62 | $13.68 | 254375 |
| 2024-07-12 | 62.58 | $13.48 | 124484 |
| 2024-07-11 | 60.78 | $13.40 | 92375 |
| 2024-07-10 | 62.20 | $13.44 | 57308 |
| 2024-07-09 | 58.51 | $13.28 | 213250 |
| 2024-07-08 | 59.90 | $13.32 | 143800 |
| 2024-07-05 | 58.97 | $13.28 | 126775 |
| 2024-07-03 | 63.12 | $13.40 | 194200 |
| 2024-07-02 | 58.50 | $13.20 | 213475 |
| 2024-07-01 | 56.42 | $13.12 | 190711 |
| 2024-06-28 | 55.36 | $13.08 | 204034 |
| 2024-06-27 | 56.67 | $13.12 | 278775 |
| 2024-06-26 | 53.54 | $13.00 | 248900 |
| 2024-06-25 | 52.45 | $12.96 | 283433 |
| 2024-06-24 | 47.80 | $12.80 | 271708 |
| 2024-06-21 | 45.25 | $12.72 | 155628 |
| 2024-06-20 | 46.32 | $12.76 | 244925 |
| 2024-06-18 | 49.68 | $12.88 | 127337 |
| 2024-06-17 | 53.35 | $13.00 | 288075 |
| 2024-06-14 | 52.23 | $12.96 | 250955 |
| 2024-06-13 | 52.23 | $12.96 | 153425 |
| 2024-06-12 | 54.59 | $13.04 | 160375 |
| 2024-06-11 | 52.56 | $12.96 | 124425 |
| 2024-06-10 | 53.70 | $13.00 | 169579 |
| 2024-06-07 | 51.70 | $12.92 | 204550 |
| 2024-06-06 | 51.70 | $12.92 | 139162 |
| 2024-06-05 | 54.91 | $13.04 | 108132 |
| 2024-06-04 | 50.00 | $12.84 | 56457 |
| 2024-06-03 | 50.00 | $12.84 | 119507 |
| 2024-05-31 | 52.05 | $12.92 | 122775 |
| 2024-05-30 | 51.09 | $12.88 | 148275 |
| 2024-05-29 | 48.16 | $12.76 | 129105 |
| 2024-05-28 | 50.06 | $12.84 | 198860 |
| 2024-05-24 | 50.06 | $12.84 | 94808 |
| 2024-05-23 | 45.19 | $12.64 | 134275 |
| 2024-05-22 | 53.07 | $12.96 | 210458 |
| 2024-05-21 | 53.07 | $12.96 | 70112 |
| 2024-05-20 | 51.14 | $12.88 | 166483 |
| 2024-05-17 | 53.21 | $12.96 | 50100 |
| 2024-05-16 | 54.26 | $13.00 | 121400 |
| 2024-05-15 | 54.26 | $13.00 | 72157 |
| 2024-05-14 | 49.82 | $12.80 | 140810 |
| 2024-05-13 | 47.89 | $12.72 | 79980 |
| 2024-05-10 | 49.70 | $12.80 | 70075 |
| 2024-05-09 | 56.84 | $13.08 | 109427 |
| 2024-05-08 | 54.16 | $12.96 | 68500 |
| 2024-05-07 | 56.38 | $13.04 | 98057 |
| 2024-05-06 | 56.38 | $13.04 | 124350 |
| 2024-05-03 | 53.82 | $12.92 | 140350 |
| 2024-05-02 | 48.02 | $12.68 | 104576 |
| 2024-05-01 | 46.97 | $12.64 | 228575 |
| 2024-04-30 | 46.97 | $12.64 | 123411 |
| 2024-04-29 | 50.68 | $12.80 | 121550 |
| 2024-04-26 | 48.76 | $12.72 | 143375 |
| 2024-04-25 | 42.36 | $12.48 | 99310 |
| 2024-04-24 | 44.10 | $12.56 | 105175 |
| 2024-04-23 | 44.10 | $12.56 | 124861 |
| 2024-04-22 | 38.38 | $12.36 | 80275 |
| 2024-04-19 | 31.74 | $12.16 | 162258 |
| 2024-04-18 | 32.40 | $12.20 | 157475 |
| 2024-04-17 | 33.74 | $12.28 | 59100 |
| 2024-04-16 | 31.03 | $12.20 | 160908 |
| 2024-04-15 | 28.96 | $12.14 | 161725 |
| 2024-04-12 | 34.54 | $12.48 | 106075 |
| 2024-04-11 | 41.73 | $12.80 | 127851 |
| 2024-04-10 | 41.73 | $12.80 | 89436 |
| 2024-04-09 | 49.95 | $13.08 | 179261 |
| 2024-04-08 | 49.95 | $13.08 | 196632 |
| 2024-04-05 | 47.27 | $13.00 | 119825 |
| 2024-04-04 | 47.27 | $13.00 | 291350 |
| 2024-04-03 | 47.27 | $13.00 | 212008 |
| 2024-04-02 | 47.27 | $13.00 | 212079 |
| 2024-04-01 | 53.05 | $13.20 | 280153 |
| 2024-03-28 | 58.47 | $13.36 | 226137 |
| 2024-03-27 | 57.44 | $13.32 | 272150 |
| 2024-03-26 | 55.33 | $13.24 | 158404 |
| 2024-03-25 | 54.25 | $13.20 | 140725 |
| 2024-03-22 | 54.25 | $13.20 | 168100 |
| 2024-03-21 | 54.25 | $13.20 | 139075 |
| 2024-03-20 | 51.21 | $13.08 | 171600 |
| 2024-03-19 | 47.93 | $12.96 | 165902 |
| 2024-03-18 | 48.97 | $13.00 | 131787 |
| 2024-03-15 | 44.38 | $12.84 | 81732 |
| 2024-03-14 | 40.56 | $12.72 | 165925 |
| 2024-03-13 | 49.09 | $13.04 | 134700 |
| 2024-03-12 | 50.35 | $13.08 | 146525 |
| 2024-03-11 | 49.11 | $13.04 | 133475 |
| 2024-03-08 | 51.56 | $13.12 | 117579 |
| 2024-03-07 | 55.49 | $13.24 | 120300 |
| 2024-03-06 | 50.73 | $13.08 | 141100 |
| 2024-03-05 | 48.09 | $13.00 | 123975 |
| 2024-03-04 | 46.74 | $12.96 | 176953 |
| 2024-03-01 | 46.74 | $12.96 | 170050 |
| 2024-02-29 | 46.74 | $12.96 | 154785 |
| 2024-02-28 | 44.24 | $12.88 | 110500 |
| 2024-02-27 | 44.24 | $12.88 | 105025 |
| 2024-02-26 | 47.24 | $13.00 | 70589 |
| 2024-02-23 | 48.27 | $13.04 | 46425 |
| 2024-02-22 | 46.02 | $12.96 | 68825 |
| 2024-02-21 | 44.89 | $12.92 | 102381 |
| 2024-02-20 | 45.80 | $12.96 | 50975 |
| 2024-02-16 | 47.65 | $13.04 | 57850 |
| 2024-02-15 | 51.61 | $13.20 | 48012 |
| 2024-02-14 | 50.64 | $13.16 | 42650 |
| 2024-02-13 | 46.55 | $13.00 | 63775 |
| 2024-02-12 | 52.78 | $13.24 | 61360 |
| 2024-02-09 | 52.78 | $13.24 | 57300 |
| 2024-02-08 | 56.17 | $13.36 | 63800 |
| 2024-02-07 | 55.26 | $13.32 | 38883 |
| 2024-02-06 | 53.42 | $13.24 | 60028 |
| 2024-02-05 | 50.52 | $13.12 | 63187 |
| 2024-02-02 | 51.54 | $13.16 | 50450 |
| 2024-02-01 | 52.54 | $13.20 | 44000 |
| 2024-01-31 | 50.72 | $13.12 | 78425 |
| 2024-01-30 | 53.65 | $13.24 | 92180 |
| 2024-01-29 | 51.89 | $13.16 | 174558 |
| 2024-01-26 | 50.09 | $13.08 | 147359 |
| 2024-01-25 | 48.24 | $13.00 | 114678 |
| 2024-01-24 | 46.36 | $12.92 | 154475 |
| 2024-01-23 | 47.18 | $12.96 | 73650 |
| 2024-01-22 | 47.18 | $12.96 | 79379 |
| 2024-01-19 | 43.60 | $12.80 | 133300 |
| 2024-01-18 | 45.05 | $12.88 | 97600 |
| 2024-01-17 | 47.29 | $13.00 | 71681 |
| 2024-01-16 | 46.45 | $12.96 | 223159 |
| 2024-01-12 | 57.88 | $13.48 | 45783 |
| 2024-01-11 | 54.61 | $13.32 | 156954 |
| 2024-01-10 | 60.15 | $13.52 | 111889 |
| 2024-01-09 | 61.33 | $13.56 | 53425 |
| 2024-01-08 | 61.33 | $13.56 | 58275 |
| 2024-01-05 | 58.38 | $13.40 | 37975 |
| 2024-01-04 | 59.46 | $13.44 | 49425 |
| 2024-01-03 | 57.99 | $13.36 | 110850 |
| 2024-01-02 | 60.06 | $13.44 | 89625 |
| 2023-12-29 | 61.10 | $13.48 | 74175 |
| 2023-12-28 | 64.27 | $13.60 | 77276 |
| 2023-12-27 | 65.34 | $13.64 | 108211 |
| 2023-12-26 | 62.99 | $13.48 | 114500 |
| 2023-12-22 | 66.18 | $13.60 | 102150 |
| 2023-12-21 | 63.86 | $13.44 | 121442 |
| 2023-12-20 | 60.66 | $13.24 | 221332 |
| 2023-12-19 | 65.04 | $13.40 | 197160 |
| 2023-12-18 | 63.80 | $13.32 | 284258 |
| 2023-12-15 | 63.80 | $13.32 | 151379 |
| 2023-12-14 | 63.80 | $13.32 | 161850 |
| 2023-12-13 | 60.81 | $13.12 | 191975 |
| 2023-12-12 | 55.99 | $12.84 | 190125 |
| 2023-12-11 | 57.92 | $12.92 | 185152 |
| 2023-12-08 | 58.89 | $12.96 | 358476 |
| 2023-12-07 | 65.09 | $13.20 | 131700 |
| 2023-12-06 | 61.21 | $12.96 | 337075 |
| 2023-12-05 | 58.28 | $12.80 | 282925 |
| 2023-12-04 | 55.90 | $12.68 | 151675 |
| 2023-12-01 | 56.92 | $12.72 | 226725 |
| 2023-11-30 | 53.69 | $12.56 | 209626 |
| 2023-11-29 | 54.17 | $12.58 | 81210 |
| 2023-11-28 | 52.12 | $12.48 | 87859 |
| 2023-11-27 | 52.12 | $12.48 | 97450 |
| 2023-11-24 | 52.98 | $12.52 | 40275 |
| 2023-11-22 | 54.68 | $12.60 | 77850 |
| 2023-11-21 | 53.98 | $12.56 | 92158 |
| 2023-11-20 | 54.79 | $12.60 | 67200 |
| 2023-11-17 | 54.79 | $12.60 | 58425 |
| 2023-11-16 | 54.79 | $12.60 | 49251 |
| 2023-11-15 | 54.20 | $12.56 | 103425 |
| 2023-11-14 | 57.01 | $12.72 | 90106 |
| 2023-11-13 | 49.55 | $12.24 | 78100 |
| 2023-11-10 | 50.95 | $12.32 | 80200 |
| 2023-11-09 | 48.89 | $12.20 | 71475 |
| 2023-11-08 | 50.92 | $12.32 | 101279 |
| 2023-11-07 | 56.08 | $12.60 | 93150 |
| 2023-11-06 | 54.84 | $12.52 | 159150 |
| 2023-11-03 | 59.65 | $12.76 | 81546 |
| 2023-11-02 | 55.98 | $12.52 | 155200 |
| 2023-11-01 | 42.82 | $11.88 | 143725 |
| 2023-10-31 | 37.25 | $11.68 | 151875 |
| 2023-10-30 | 29.40 | $11.44 | 57850 |
| 2023-10-27 | 29.40 | $11.44 | 101075 |
| 2023-10-26 | 29.97 | $11.48 | 124083 |
| 2023-10-25 | 32.32 | $11.64 | 203750 |
| 2023-10-24 | 36.39 | $11.88 | 192625 |
| 2023-10-23 | 32.34 | $11.76 | 94584 |
| 2023-10-20 | 32.34 | $11.76 | 84159 |
| 2023-10-19 | 33.63 | $11.84 | 159801 |
| 2023-10-18 | 37.14 | $12.04 | 84475 |
| 2023-10-17 | 39.49 | $12.16 | 189025 |
| 2023-10-16 | 35.62 | $12.04 | 284087 |
| 2023-10-13 | 35.62 | $12.04 | 178950 |
| 2023-10-12 | 37.81 | $12.16 | 118950 |
| 2023-10-11 | 40.14 | $12.28 | 88975 |
| 2023-10-10 | 41.78 | $12.36 | 118938 |
| 2023-10-09 | 38.19 | $12.24 | 135375 |
| 2023-10-06 | 34.35 | $12.12 | 93375 |
| 2023-10-05 | 31.65 | $12.04 | 121579 |
| 2023-10-04 | 31.65 | $12.04 | 176135 |
| 2023-10-03 | 30.37 | $12.00 | 112805 |
| 2023-10-02 | 35.44 | $12.32 | 171400 |
| 2023-09-29 | 37.69 | $12.44 | 190550 |
| 2023-09-28 | 36.41 | $12.40 | 305476 |
| 2023-09-27 | 32.47 | $12.28 | 328104 |
| 2023-09-26 | 28.25 | $12.16 | 191230 |
| 2023-09-25 | 30.03 | $12.28 | 207583 |
| 2023-09-22 | 28.61 | $12.24 | 205875 |
| 2023-09-21 | 29.76 | $12.32 | 162398 |
| 2023-09-20 | 32.91 | $12.52 | 67008 |
| 2023-09-19 | 33.59 | $12.56 | 150625 |
| 2023-09-18 | 34.26 | $12.60 | 184500 |
| 2023-09-15 | 34.26 | $12.60 | 250425 |
| 2023-09-14 | 39.19 | $12.88 | 269030 |
| 2023-09-13 | 35.40 | $12.76 | 182456 |
| 2023-09-12 | 36.48 | $12.82 | 195000 |
| 2023-09-11 | 38.33 | $12.92 | 122600 |
| 2023-09-08 | 38.33 | $12.92 | 172225 |
| 2023-09-07 | 41.36 | $13.08 | 140200 |
| 2023-09-06 | 41.36 | $13.08 | 93819 |
| 2023-09-05 | 43.69 | $13.20 | 105703 |
| 2023-09-01 | 48.94 | $13.44 | 255375 |
| 2023-08-31 | 48.94 | $13.44 | 41825 |
| 2023-08-30 | 47.03 | $13.36 | 34362 |
| 2023-08-29 | 47.03 | $13.36 | 102906 |
| 2023-08-28 | 42.13 | $13.16 | 78100 |
| 2023-08-25 | 42.13 | $13.16 | 85675 |
| 2023-08-24 | 40.13 | $13.08 | 112354 |
| 2023-08-23 | 44.51 | $13.32 | 102650 |
| 2023-08-22 | 38.10 | $13.08 | 83536 |
| 2023-08-21 | 40.31 | $13.20 | 61575 |
| 2023-08-18 | 39.19 | $13.16 | 75000 |
| 2023-08-17 | 39.19 | $13.16 | 116453 |
| 2023-08-16 | 42.81 | $13.36 | 76550 |
| 2023-08-15 | 45.20 | $13.48 | 56506 |
| 2023-08-14 | 49.56 | $13.68 | 55025 |
| 2023-08-11 | 48.62 | $13.64 | 41375 |
| 2023-08-10 | 47.69 | $13.60 | 60575 |
| 2023-08-09 | 50.28 | $13.72 | 68225 |
| 2023-08-08 | 50.28 | $13.72 | 58362 |
| 2023-08-07 | 53.80 | $13.88 | 57800 |
| 2023-08-04 | 50.51 | $13.72 | 69975 |
| 2023-08-03 | 49.66 | $13.68 | 55660 |
| 2023-08-02 | 53.13 | $13.84 | 82450 |
| 2023-08-01 | 61.26 | $14.16 | 123675 |
| 2023-07-31 | 62.40 | $14.20 | 61259 |
| 2023-07-28 | 60.30 | $14.08 | 59625 |
| 2023-07-27 | 56.46 | $13.88 | 109650 |
| 2023-07-26 | 57.52 | $13.92 | 48157 |
| 2023-07-25 | 55.12 | $13.80 | 31000 |
| 2023-07-24 | 54.31 | $13.76 | 41300 |
| 2023-07-21 | 56.25 | $13.84 | 101276 |
| 2023-07-20 | 53.06 | $13.68 | 133607 |
| 2023-07-19 | 59.21 | $13.92 | 80725 |
| 2023-07-18 | 58.45 | $13.88 | 81232 |
| 2023-07-17 | 55.27 | $13.72 | 81500 |
| 2023-07-14 | 53.58 | $13.64 | 94884 |
| 2023-07-13 | 57.72 | $13.80 | 72404 |
| 2023-07-12 | 55.26 | $13.68 | 138850 |
| 2023-07-11 | 56.30 | $13.72 | 105625 |
| 2023-07-10 | 52.94 | $13.56 | 99651 |
| 2023-07-07 | 50.21 | $13.44 | 59729 |
| 2023-07-06 | 50.21 | $13.44 | 73300 |
| 2023-07-05 | 60.81 | $13.84 | 138100 |
| 2023-07-03 | 63.36 | $13.92 | 105125 |
| 2023-06-30 | 63.36 | $13.92 | 139726 |
| 2023-06-29 | 59.54 | $13.72 | 85606 |
| 2023-06-28 | 57.87 | $13.64 | 121725 |
| 2023-06-27 | 57.03 | $13.60 | 207033 |
| 2023-06-26 | 50.45 | $13.32 | 153200 |
| 2023-06-23 | 51.52 | $13.36 | 259000 |
| 2023-06-22 | 52.58 | $13.40 | 196375 |
| 2023-06-21 | 54.72 | $13.48 | 193626 |
| 2023-06-20 | 56.92 | $13.56 | 262775 |
| 2023-06-16 | 58.03 | $13.60 | 146276 |
| 2023-06-15 | 60.26 | $13.68 | 241561 |
| 2023-06-14 | 55.37 | $13.44 | 285512 |
| 2023-06-13 | 53.57 | $13.36 | 177175 |
| 2023-06-12 | 51.71 | $13.28 | 175680 |
| 2023-06-09 | 51.71 | $13.28 | 199758 |
| 2023-06-08 | 51.71 | $13.28 | 103684 |
| 2023-06-07 | 49.09 | $13.16 | 162500 |
| 2023-06-06 | 49.95 | $13.20 | 107478 |
| 2023-06-05 | 50.79 | $13.24 | 160301 |
| 2023-06-02 | 48.30 | $13.12 | 211300 |
| 2023-06-01 | 44.76 | $12.96 | 217858 |
| 2023-05-31 | 39.88 | $12.76 | 195500 |
| 2023-05-30 | 36.69 | $12.64 | 251782 |
| 2023-05-26 | 38.64 | $12.76 | 230125 |
| 2023-05-25 | 33.00 | $12.56 | 234832 |
| 2023-05-24 | 33.00 | $12.56 | 201725 |
| 2023-05-23 | 34.14 | $12.64 | 254375 |
| 2023-05-22 | 35.89 | $12.76 | 198511 |
| 2023-05-19 | 42.04 | $13.12 | 188880 |
| 2023-05-18 | 43.62 | $13.20 | 103182 |
| 2023-05-17 | 42.60 | $13.16 | 175633 |
| 2023-05-16 | 41.59 | $13.12 | 146478 |
| 2023-05-15 | 42.29 | $13.16 | 98700 |
| 2023-05-12 | 41.35 | $13.12 | 127025 |
| 2023-05-11 | 43.37 | $13.24 | 145275 |
| 2023-05-10 | 42.48 | $13.20 | 176826 |
| 2023-05-09 | 43.13 | $13.24 | 148825 |
| 2023-05-08 | 44.41 | $13.32 | 141709 |
| 2023-05-05 | 43.61 | $13.28 | 45510 |
| 2023-05-04 | 41.21 | $13.16 | 153784 |
| 2023-05-03 | 41.78 | $13.20 | 72978 |
| 2023-05-02 | 43.47 | $13.32 | 160610 |
| 2023-05-01 | 45.82 | $13.48 | 118750 |
| 2023-04-28 | 50.34 | $13.76 | 163828 |
| 2023-04-27 | 47.53 | $13.60 | 139075 |
| 2023-04-26 | 42.92 | $13.36 | 250384 |
| 2023-04-25 | 44.79 | $13.48 | 207031 |
| 2023-04-24 | 47.40 | $13.64 | 65756 |
| 2023-04-21 | 48.07 | $13.68 | 210575 |
| 2023-04-20 | 45.90 | $13.56 | 77378 |
| 2023-04-19 | 47.80 | $13.68 | 25429 |
| 2023-04-18 | 48.43 | $13.72 | 108550 |
| 2023-04-17 | 47.10 | $13.64 | 193633 |
| 2023-04-14 | 46.44 | $13.60 | 143800 |
| 2023-04-13 | 48.14 | $13.72 | 84276 |
| 2023-04-12 | 46.91 | $13.64 | 92354 |
| 2023-04-11 | 47.45 | $13.68 | 116673 |
| 2023-04-10 | 45.68 | $13.56 | 170088 |
| 2023-04-06 | 46.17 | $13.60 | 159554 |
| 2023-04-05 | 45.05 | $13.52 | 174575 |
| 2023-04-04 | 48.41 | $13.80 | 114830 |
| 2023-04-03 | 47.88 | $13.76 | 131854 |
| 2023-03-31 | 43.49 | $13.44 | 129800 |
| 2023-03-30 | 41.74 | $13.32 | 139700 |
| 2023-03-29 | 39.97 | $13.20 | 194400 |
| 2023-03-28 | 36.62 | $12.98 | 99630 |
| 2023-03-27 | 36.32 | $12.96 | 96950 |
| 2023-03-24 | 34.51 | $12.84 | 160402 |
| 2023-03-23 | 35.80 | $13.00 | 146200 |
| 2023-03-22 | 35.80 | $13.00 | 105312 |
| 2023-03-21 | 37.04 | $13.16 | 105975 |
| 2023-03-20 | 31.37 | $12.76 | 85711 |
| 2023-03-17 | 32.77 | $12.96 | 59875 |
| 2023-03-16 | 33.63 | $13.08 | 107400 |
| 2023-03-15 | 31.94 | $12.96 | 76000 |
| 2023-03-14 | 32.46 | $13.04 | 117784 |
| 2023-03-13 | 29.73 | $12.84 | 149104 |
| 2023-03-10 | 32.48 | $13.28 | 145332 |
| 2023-03-09 | 36.90 | $13.88 | 87700 |
| 2023-03-08 | 41.56 | $14.40 | 63780 |
| 2023-03-07 | 41.56 | $14.40 | 134600 |
| 2023-03-06 | 45.12 | $14.76 | 204950 |
| 2023-03-03 | 51.12 | $15.28 | 75231 |
| 2023-03-02 | 47.00 | $14.96 | 44678 |
| 2023-03-01 | 47.00 | $14.96 | 94475 |
| 2023-02-28 | 45.44 | $14.84 | 43325 |
| 2023-02-27 | 47.20 | $15.00 | 57308 |
| 2023-02-24 | 45.18 | $14.84 | 55355 |
| 2023-02-23 | 47.78 | $15.08 | 44475 |
| 2023-02-22 | 46.31 | $14.96 | 28683 |
| 2023-02-21 | 46.73 | $15.00 | 42425 |
| 2023-02-17 | 52.06 | $15.48 | 39525 |
| 2023-02-16 | 50.26 | $15.32 | 100475 |
| 2023-02-15 | 54.11 | $15.64 | 146438 |
| 2023-02-14 | 57.79 | $15.92 | 75975 |
| 2023-02-13 | 57.79 | $15.92 | 113529 |
| 2023-02-10 | 55.03 | $15.64 | 106000 |
| 2023-02-09 | 60.39 | $16.04 | 87726 |
| 2023-02-08 | 62.71 | $16.20 | 62208 |
| 2023-02-07 | 64.47 | $16.32 | 84711 |
| 2023-02-06 | 62.82 | $16.12 | 104883 |
| 2023-02-03 | 62.82 | $16.12 | 94731 |
| 2023-02-02 | 69.23 | $16.56 | 84075 |
| 2023-02-01 | 65.93 | $16.12 | 113275 |
| 2023-01-31 | 63.56 | $15.84 | 47701 |
| 2023-01-30 | 62.13 | $15.68 | 86475 |
| 2023-01-27 | 65.81 | $15.92 | 72525 |
| 2023-01-26 | 64.13 | $15.72 | 48925 |
| 2023-01-25 | 62.00 | $15.48 | 41950 |
| 2023-01-24 | 62.59 | $15.52 | 52750 |
| 2023-01-23 | 60.82 | $15.32 | 65375 |
| 2023-01-20 | 58.60 | $15.08 | 74656 |
| 2023-01-19 | 54.06 | $14.64 | 52364 |
| 2023-01-18 | 57.90 | $14.92 | 107759 |
| 2023-01-17 | 62.74 | $15.24 | 75412 |
| 2023-01-13 | 61.59 | $15.12 | 56635 |
| 2023-01-12 | 61.59 | $15.12 | 71475 |
| 2023-01-11 | 58.11 | $14.76 | 80000 |
| 2023-01-10 | 56.01 | $14.56 | 73050 |
| 2023-01-09 | 53.81 | $14.36 | 59036 |
| 2023-01-06 | 50.51 | $14.08 | 68732 |
| 2023-01-05 | 45.78 | $13.72 | 54906 |
| 2023-01-04 | 46.72 | $13.80 | 32758 |
| 2023-01-03 | 43.40 | $13.56 | 145330 |
| 2022-12-30 | 43.83 | $13.60 | 156700 |
| 2022-12-29 | 45.56 | $13.76 | 125304 |
| 2022-12-28 | 41.15 | $13.44 | 216950 |
| 2022-12-27 | 43.67 | $13.68 | 200961 |
| 2022-12-23 | 48.35 | $14.08 | 74925 |
| 2022-12-22 | 44.39 | $13.80 | 104825 |
| 2022-12-21 | 46.32 | $13.96 | 108200 |
| 2022-12-20 | 43.39 | $13.76 | 88579 |
| 2022-12-19 | 44.31 | $13.84 | 79775 |
| 2022-12-16 | 47.15 | $14.08 | 61825 |
| 2022-12-15 | 48.63 | $14.20 | 84850 |
| 2022-12-14 | 52.26 | $14.48 | 34861 |
| 2022-12-13 | 52.26 | $14.48 | 58461 |
| 2022-12-12 | 51.32 | $14.40 | 79656 |
| 2022-12-09 | 53.84 | $14.60 | 52954 |
| 2022-12-08 | 57.58 | $14.88 | 126675 |
| 2022-12-07 | 53.16 | $14.48 | 178475 |
| 2022-12-06 | 50.19 | $14.24 | 91975 |
| 2022-12-05 | 51.22 | $14.32 | 118500 |
| 2022-12-02 | 55.53 | $14.64 | 70910 |
| 2022-12-01 | 54.16 | $14.52 | 174875 |
| 2022-11-30 | 53.71 | $14.48 | 125425 |
| 2022-11-29 | 48.37 | $14.04 | 93550 |
| 2022-11-28 | 47.85 | $14.00 | 114875 |
| 2022-11-25 | 49.26 | $14.12 | 74433 |
| 2022-11-23 | 49.72 | $14.16 | 114885 |
| 2022-11-22 | 49.27 | $14.12 | 67610 |
| 2022-11-21 | 47.93 | $14.00 | 86102 |
| 2022-11-18 | 49.59 | $14.16 | 39254 |
| 2022-11-17 | 49.59 | $14.16 | 116406 |
| 2022-11-16 | 53.80 | $14.56 | 60500 |
| 2022-11-15 | 54.68 | $14.64 | 77850 |
| 2022-11-14 | 53.96 | $14.56 | 91184 |
| 2022-11-11 | 57.88 | $14.92 | 88358 |
| 2022-11-10 | 63.20 | $15.36 | 83575 |
| 2022-11-09 | 54.97 | $14.44 | 90114 |
| 2022-11-08 | 58.20 | $14.68 | 91450 |
| 2022-11-07 | 59.30 | $14.76 | 111854 |
| 2022-11-04 | 56.15 | $14.44 | 59284 |
| 2022-11-03 | 51.71 | $14.04 | 96575 |
| 2022-11-02 | 54.87 | $14.28 | 83625 |
| 2022-11-01 | 55.96 | $14.36 | 145400 |
| 2022-10-31 | 52.38 | $14.04 | 42887 |
| 2022-10-28 | 51.44 | $13.96 | 94361 |
| 2022-10-27 | 48.56 | $13.72 | 87134 |
| 2022-10-26 | 50.45 | $13.88 | 77932 |
| 2022-10-25 | 49.99 | $13.84 | 52400 |
| 2022-10-24 | 45.63 | $13.48 | 67207 |
| 2022-10-21 | 43.56 | $13.32 | 84600 |
| 2022-10-20 | 41.98 | $13.20 | 242028 |
| 2022-10-19 | 38.14 | $12.92 | 98252 |
| 2022-10-18 | 39.93 | $13.12 | 61150 |
| 2022-10-17 | 36.53 | $12.88 | 102203 |
| 2022-10-14 | 34.18 | $12.72 | 110100 |
| 2022-10-13 | 36.77 | $13.04 | 177428 |
| 2022-10-12 | 33.78 | $12.84 | 112054 |
| 2022-10-11 | 35.37 | $13.04 | 141275 |
| 2022-10-10 | 35.37 | $13.04 | 199468 |
| 2022-10-07 | 36.30 | $13.16 | 81850 |
| 2022-10-06 | 39.57 | $13.56 | 63100 |
| 2022-10-05 | 39.04 | $13.52 | 86450 |
| 2022-10-04 | 40.03 | $13.64 | 105925 |
| 2022-10-03 | 29.96 | $12.92 | 238975 |
| 2022-09-30 | 28.04 | $12.80 | 181237 |
| 2022-09-29 | 28.79 | $12.92 | 160100 |
| 2022-09-28 | 31.44 | $13.32 | 190875 |
| 2022-09-27 | 23.39 | $12.84 | 180875 |
| 2022-09-26 | 24.30 | $13.00 | 238025 |
| 2022-09-23 | 24.98 | $13.12 | 177200 |
| 2022-09-22 | 28.57 | $13.68 | 138500 |
| 2022-09-21 | 31.65 | $14.08 | 161025 |
| 2022-09-20 | 34.86 | $14.44 | 93925 |
| 2022-09-19 | 37.69 | $14.72 | 65413 |
| 2022-09-16 | 38.11 | $14.76 | 93311 |
| 2022-09-15 | 42.11 | $15.12 | 72334 |
| 2022-09-14 | 43.57 | $15.24 | 48800 |
| 2022-09-13 | 43.57 | $15.24 | 64425 |
| 2022-09-12 | 50.96 | $15.80 | 65512 |
| 2022-09-09 | 50.39 | $15.76 | 38150 |
| 2022-09-08 | 48.68 | $15.64 | 46137 |
| 2022-09-07 | 46.95 | $15.52 | 66700 |
| 2022-09-06 | 41.31 | $15.16 | 56500 |
| 2022-09-02 | 42.26 | $15.24 | 97859 |
| 2022-09-01 | 45.76 | $15.52 | 117075 |
| 2022-08-31 | 45.14 | $15.48 | 57925 |
| 2022-08-30 | 43.93 | $15.40 | 101750 |
| 2022-08-29 | 48.50 | $15.76 | 54100 |
| 2022-08-26 | 51.92 | $16.00 | 38959 |
| 2022-08-25 | 54.35 | $16.16 | 57375 |
| 2022-08-24 | 52.23 | $16.00 | 38311 |
| 2022-08-23 | 52.23 | $16.00 | 55282 |
| 2022-08-22 | 52.23 | $16.00 | 72175 |
| 2022-08-19 | 56.75 | $16.32 | 57077 |
| 2022-08-18 | 57.94 | $16.40 | 64109 |
| 2022-08-17 | 58.52 | $16.44 | 98625 |
| 2022-08-16 | 61.46 | $16.64 | 56025 |
| 2022-08-15 | 63.91 | $16.80 | 59600 |
| 2022-08-12 | 64.51 | $16.84 | 66064 |
| 2022-08-11 | 62.83 | $16.64 | 131286 |
| 2022-08-10 | 65.79 | $16.84 | 146502 |
| 2022-08-09 | 61.29 | $16.32 | 108100 |
| 2022-08-08 | 63.11 | $16.44 | 116425 |
| 2022-08-05 | 62.76 | $16.40 | 100327 |
| 2022-08-04 | 60.25 | $16.12 | 131650 |
| 2022-08-03 | 60.80 | $16.16 | 151960 |
| 2022-08-02 | 57.44 | $15.80 | 106461 |
| 2022-08-01 | 57.44 | $15.80 | 217630 |
| 2022-07-29 | 56.69 | $15.72 | 111979 |
| 2022-07-28 | 53.61 | $15.40 | 90911 |
| 2022-07-27 | 49.78 | $15.04 | 92952 |
| 2022-07-26 | 44.99 | $14.64 | 69261 |
| 2022-07-25 | 49.47 | $15.04 | 49627 |
| 2022-07-22 | 51.42 | $15.20 | 126725 |
| 2022-07-21 | 50.50 | $15.12 | 116950 |
| 2022-07-20 | 48.15 | $14.92 | 273457 |
| 2022-07-19 | 42.45 | $14.48 | 130901 |
| 2022-07-18 | 37.73 | $14.16 | 121550 |
| 2022-07-15 | 38.86 | $14.28 | 750008 |
| 2022-07-14 | 35.15 | $14.04 | 160511 |
| 2022-07-13 | 35.84 | $14.12 | 138650 |
| 2022-07-12 | 35.23 | $14.08 | 172275 |
| 2022-07-11 | 35.55 | $14.12 | 249631 |
| 2022-07-08 | 40.01 | $14.64 | 66800 |
| 2022-07-07 | 41.14 | $14.76 | 71453 |
| 2022-07-06 | 38.38 | $14.56 | 60150 |
| 2022-07-05 | 37.83 | $14.52 | 77909 |
| 2022-07-01 | 35.63 | $14.36 | 284930 |
| 2022-06-30 | 38.54 | $14.72 | 212675 |
| 2022-06-29 | 38.01 | $14.68 | 101307 |
| 2022-06-28 | 35.89 | $14.52 | 150700 |
| 2022-06-27 | 36.48 | $14.60 | 76525 |
| 2022-06-24 | 36.77 | $14.64 | 193275 |
| 2022-06-23 | 34.81 | $14.48 | 74400 |
| 2022-06-22 | 33.34 | $14.36 | 71300 |
| 2022-06-21 | 33.58 | $14.40 | 52776 |
| 2022-06-17 | 31.24 | $14.20 | 78800 |
| 2022-06-16 | 27.84 | $13.92 | 112775 |
| 2022-06-15 | 32.65 | $14.80 | 132585 |
| 2022-06-14 | 27.81 | $14.44 | 235855 |
| 2022-06-13 | 30.85 | $14.96 | 197412 |
| 2022-06-10 | 39.77 | $16.08 | 164025 |
| 2022-06-09 | 42.26 | $16.32 | 66225 |
| 2022-06-08 | 46.90 | $16.72 | 62454 |
| 2022-06-07 | 46.90 | $16.72 | 66235 |
| 2022-06-06 | 45.83 | $16.64 | 63100 |
| 2022-06-03 | 44.77 | $16.56 | 79772 |
| 2022-06-02 | 46.05 | $16.68 | 59225 |
| 2022-06-01 | 43.48 | $16.48 | 138675 |
| 2022-05-31 | 42.44 | $16.40 | 109500 |
| 2022-05-27 | 40.89 | $16.28 | 87075 |
| 2022-05-26 | 34.13 | $15.80 | 221828 |
| 2022-05-25 | 29.67 | $15.52 | 110050 |
| 2022-05-24 | 26.99 | $15.36 | 101928 |
| 2022-05-23 | 25.65 | $15.28 | 94150 |
| 2022-05-20 | 25.65 | $15.28 | 99007 |
| 2022-05-19 | 25.86 | $15.32 | 189500 |
| 2022-05-18 | 26.07 | $15.36 | 58025 |
| 2022-05-17 | 27.77 | $15.68 | 123677 |
| 2022-05-16 | 22.37 | $15.32 | 150025 |
| 2022-05-13 | 21.13 | $15.24 | 111531 |
| 2022-05-12 | 18.01 | $15.04 | 269096 |
| 2022-05-11 | 21.19 | $15.84 | 146405 |
| 2022-05-10 | 23.57 | $16.32 | 97087 |
| 2022-05-09 | 24.21 | $16.44 | 223951 |
| 2022-05-06 | 30.91 | $17.44 | 133432 |
| 2022-05-05 | 33.36 | $17.72 | 164013 |
| 2022-05-04 | 36.51 | $18.04 | 136927 |
| 2022-05-03 | 31.11 | $17.76 | 69810 |
| 2022-05-02 | 31.11 | $17.76 | 115275 |
| 2022-04-29 | 31.45 | $17.80 | 59752 |
| 2022-04-28 | 32.84 | $17.96 | 60825 |
| 2022-04-27 | 32.84 | $17.96 | 58225 |
| 2022-04-26 | 33.17 | $18.00 | 52925 |
| 2022-04-25 | 34.14 | $18.12 | 49951 |
| 2022-04-22 | 35.81 | $18.32 | 46625 |
| 2022-04-21 | 37.92 | $18.56 | 51612 |
| 2022-04-20 | 40.18 | $18.80 | 41887 |
| 2022-04-19 | 41.34 | $18.92 | 40510 |
| 2022-04-18 | 39.10 | $18.76 | 37703 |
| 2022-04-14 | 38.55 | $18.72 | 34176 |
| 2022-04-13 | 39.58 | $18.84 | 41554 |
| 2022-04-12 | 39.58 | $18.84 | 39378 |
| 2022-04-11 | 39.09 | $18.80 | 96027 |
| 2022-04-08 | 40.98 | $19.04 | 45950 |
| 2022-04-07 | 45.53 | $19.56 | 89700 |
| 2022-04-06 | 45.53 | $19.56 | 80702 |
| 2022-04-05 | 48.12 | $19.84 | 66050 |
| 2022-04-04 | 53.97 | $20.40 | 50336 |
| 2022-04-01 | 53.58 | $20.36 | 68009 |
| 2022-03-31 | 51.28 | $20.12 | 127725 |
| 2022-03-30 | 50.50 | $20.04 | 41301 |
| 2022-03-29 | 51.28 | $20.12 | 63032 |
| 2022-03-28 | 47.01 | $19.68 | 47779 |
| 2022-03-25 | 48.10 | $19.80 | 49251 |
| 2022-03-24 | 48.10 | $19.80 | 50200 |
| 2022-03-23 | 47.36 | $19.72 | 38859 |
| 2022-03-22 | 50.42 | $20.08 | 37330 |
| 2022-03-21 | 46.40 | $19.64 | 45325 |
| 2022-03-18 | 47.40 | $19.76 | 103450 |
| 2022-03-17 | 41.87 | $19.20 | 109725 |
| 2022-03-16 | 39.72 | $19.00 | 51707 |
| 2022-03-15 | 31.01 | $18.28 | 82950 |
| 2022-03-14 | 30.48 | $18.24 | 106825 |
| 2022-03-11 | 31.87 | $18.48 | 88980 |
| 2022-03-10 | 36.06 | $19.12 | 71075 |
| 2022-03-09 | 36.06 | $19.12 | 76400 |
| 2022-03-08 | 35.10 | $19.04 | 106283 |
| 2022-03-07 | 35.35 | $19.08 | 59835 |
| 2022-03-04 | 37.67 | $19.44 | 50932 |
| 2022-03-03 | 40.48 | $19.84 | 70275 |
| 2022-03-02 | 42.90 | $20.16 | 56077 |
| 2022-03-01 | 41.66 | $20.04 | 110252 |
| 2022-02-28 | 40.84 | $19.96 | 66303 |
| 2022-02-25 | 39.22 | $19.80 | 85125 |
| 2022-02-24 | 35.89 | $19.48 | 194892 |
| 2022-02-23 | 30.46 | $19.00 | 130556 |
| 2022-02-22 | 32.18 | $19.32 | 75726 |
| 2022-02-18 | 35.53 | $19.88 | 50427 |
| 2022-02-17 | 36.04 | $19.96 | 77661 |
| 2022-02-16 | 38.96 | $20.40 | 85575 |
| 2022-02-15 | 36.29 | $20.16 | 124125 |
| 2022-02-14 | 34.47 | $20.00 | 129427 |
| 2022-02-11 | 39.87 | $20.80 | 87925 |
| 2022-02-10 | 42.06 | $21.08 | 173550 |
| 2022-02-09 | 46.58 | $21.60 | 68375 |
| 2022-02-08 | 43.00 | $21.28 | 59132 |
| 2022-02-07 | 40.64 | $21.08 | 34532 |
| 2022-02-04 | 39.21 | $20.96 | 61710 |
| 2022-02-03 | 40.77 | $21.16 | 81400 |
| 2022-02-02 | 43.74 | $21.52 | 52675 |
| 2022-02-01 | 43.31 | $21.48 | 93250 |
| 2022-01-31 | 40.68 | $21.24 | 93175 |
| 2022-01-28 | 31.65 | $20.52 | 50036 |
| 2022-01-27 | 30.54 | $20.44 | 69350 |
| 2022-01-26 | 27.15 | $20.20 | 146625 |
| 2022-01-25 | 29.92 | $20.68 | 213575 |
| 2022-01-24 | 22.39 | $20.20 | 175150 |
| 2022-01-21 | 23.38 | $20.40 | 166488 |
| 2022-01-20 | 28.42 | $21.24 | 186375 |
| 2022-01-19 | 31.16 | $21.60 | 127950 |
| 2022-01-18 | 34.68 | $22.00 | 89626 |
| 2022-01-14 | 36.65 | $22.20 | 65825 |
| 2022-01-13 | 38.73 | $22.40 | 47386 |
| 2022-01-12 | 41.43 | $22.64 | 76033 |
| 2022-01-11 | 45.42 | $22.96 | 49050 |
| 2022-01-10 | 45.95 | $23.00 | 48180 |
| 2022-01-07 | 45.35 | $22.96 | 65559 |
| 2022-01-06 | 44.76 | $22.92 | 74450 |
| 2022-01-05 | 39.88 | $22.60 | 82179 |
| 2022-01-04 | 45.63 | $23.08 | 97700 |
| 2022-01-03 | 47.81 | $23.24 | 78881 |
| 2021-12-31 | 48.92 | $23.32 | 53100 |
| 2021-12-30 | 46.25 | $23.14 | 45431 |
| 2021-12-29 | 45.95 | $23.12 | 47277 |
| 2021-12-28 | 45.95 | $23.12 | 81853 |
| 2021-12-27 | 46.42 | $23.16 | 83388 |
| 2021-12-23 | 49.77 | $23.44 | 74625 |
| 2021-12-22 | 43.70 | $23.00 | 72003 |
| 2021-12-21 | 37.87 | $22.64 | 90862 |
| 2021-12-20 | 30.25 | $22.24 | 77550 |
| 2021-12-17 | 32.52 | $22.48 | 59153 |
| 2021-12-16 | 32.92 | $22.52 | 82134 |
| 2021-12-15 | 34.50 | $22.68 | 89482 |
| 2021-12-14 | 32.18 | $22.56 | 61575 |
| 2021-12-13 | 34.09 | $22.76 | 75403 |
| 2021-12-10 | 35.70 | $22.92 | 75309 |
| 2021-12-09 | 36.10 | $22.96 | 48875 |
| 2021-12-08 | 38.16 | $23.16 | 74453 |
| 2021-12-07 | 33.86 | $22.92 | 132808 |
| 2021-12-06 | 24.76 | $22.48 | 57650 |
| 2021-12-03 | 25.36 | $22.56 | 107327 |
| 2021-12-02 | 27.25 | $22.80 | 151609 |
| 2021-12-01 | 26.38 | $22.76 | 155082 |
| 2021-11-30 | 28.66 | $23.04 | 156009 |
| 2021-11-29 | 30.45 | $23.24 | 115375 |
| 2021-11-26 | 30.45 | $23.24 | 109176 |
| 2021-11-24 | 33.87 | $23.60 | 155055 |
| 2021-11-23 | 32.26 | $23.52 | 227625 |
| 2021-11-22 | 36.01 | $23.88 | 157300 |
| 2021-11-19 | 38.87 | $24.12 | 123175 |
| 2021-11-18 | 40.39 | $24.24 | 236350 |
| 2021-11-17 | 42.50 | $24.40 | 378875 |
| 2021-11-16 | 47.18 | $24.72 | 139975 |
| 2021-11-15 | 53.47 | $25.08 | 46000 |
| 2021-11-12 | 53.47 | $25.08 | 40610 |
| 2021-11-11 | 52.84 | $25.04 | 31775 |
| 2021-11-10 | 49.59 | $24.84 | 47675 |
| 2021-11-09 | 59.75 | $25.36 | 55650 |
| 2021-11-08 | 64.58 | $25.56 | 69977 |
| 2021-11-05 | 64.58 | $25.56 | 67930 |
| 2021-11-04 | 62.96 | $25.44 | 152700 |
| 2021-11-03 | 62.96 | $25.44 | 35275 |
| 2021-11-02 | 62.44 | $25.40 | 66937 |
| 2021-11-01 | 61.94 | $25.36 | 110475 |
| 2021-10-29 | 59.34 | $25.16 | 38300 |
| 2021-10-28 | 57.11 | $25.00 | 45305 |
| 2021-10-27 | 55.37 | $24.88 | 55585 |
| 2021-10-26 | 57.59 | $25.00 | 46300 |
| 2021-10-25 | 57.59 | $25.00 | 35456 |
| 2021-10-22 | 58.30 | $25.04 | 47900 |
| 2021-10-21 | 56.79 | $24.92 | 53325 |
| 2021-10-20 | 58.81 | $25.04 | 40900 |
| 2021-10-19 | 56.87 | $24.88 | 46957 |
| 2021-10-18 | 55.88 | $24.80 | 80228 |
| 2021-10-15 | 54.91 | $24.72 | 52431 |
| 2021-10-14 | 54.91 | $24.72 | 108426 |
| 2021-10-13 | 53.51 | $24.60 | 51476 |
| 2021-10-12 | 51.61 | $24.44 | 62775 |
| 2021-10-11 | 49.15 | $24.24 | 145827 |
| 2021-10-08 | 51.65 | $24.44 | 63525 |
| 2021-10-07 | 53.19 | $24.56 | 83717 |
| 2021-10-06 | 50.37 | $24.32 | 151432 |
| 2021-10-05 | 48.41 | $24.16 | 72150 |
| 2021-10-04 | 41.23 | $23.64 | 104250 |
| 2021-10-01 | 43.91 | $23.88 | 64735 |
| 2021-09-30 | 43.32 | $23.84 | 63160 |
| 2021-09-29 | 39.75 | $23.60 | 95207 |
| 2021-09-28 | 44.16 | $24.00 | 56700 |
| 2021-09-27 | 49.94 | $24.44 | 35200 |
| 2021-09-24 | 53.58 | $24.68 | 70932 |
| 2021-09-23 | 52.48 | $24.60 | 91175 |
| 2021-09-22 | 53.08 | $24.64 | 58503 |
| 2021-09-21 | 50.41 | $24.44 | 42787 |
| 2021-09-20 | 46.34 | $24.16 | 99175 |
| 2021-09-17 | 54.18 | $24.68 | 43211 |
| 2021-09-16 | 54.18 | $24.68 | 49100 |
| 2021-09-15 | 53.08 | $24.60 | 45337 |
| 2021-09-14 | 50.24 | $24.40 | 75353 |
| 2021-09-13 | 58.28 | $24.88 | 58400 |
| 2021-09-10 | 56.05 | $24.72 | 63628 |
| 2021-09-09 | 60.67 | $24.96 | 76855 |
| 2021-09-08 | 63.14 | $25.08 | 56400 |
| 2021-09-07 | 61.13 | $24.92 | 59325 |
| 2021-09-03 | 60.10 | $24.84 | 60629 |
| 2021-09-02 | 63.29 | $25.00 | 49875 |
| 2021-09-01 | 61.34 | $24.84 | 92425 |
| 2021-08-31 | 59.29 | $24.68 | 48525 |
| 2021-08-30 | 57.13 | $24.52 | 54685 |
| 2021-08-27 | 56.58 | $24.48 | 51725 |
| 2021-08-26 | 55.50 | $24.40 | 58309 |
| 2021-08-25 | 53.86 | $24.28 | 62110 |
| 2021-08-24 | 55.15 | $24.36 | 66500 |
| 2021-08-23 | 51.29 | $24.08 | 77800 |
| 2021-08-20 | 51.89 | $24.12 | 51825 |
| 2021-08-19 | 49.63 | $23.96 | 69500 |
| 2021-08-18 | 51.35 | $24.08 | 68229 |
| 2021-08-17 | 51.92 | $24.12 | 124382 |
| 2021-08-16 | 49.24 | $23.92 | 119487 |
| 2021-08-13 | 53.18 | $24.20 | 25825 |
| 2021-08-12 | 54.36 | $24.28 | 48250 |
| 2021-08-11 | 57.38 | $24.48 | 44250 |
| 2021-08-10 | 55.50 | $24.32 | 110475 |
| 2021-08-09 | 62.00 | $24.72 | 79753 |
| 2021-08-06 | 62.00 | $24.72 | 111075 |
| 2021-08-05 | 60.76 | $24.60 | 111350 |
| 2021-08-04 | 58.61 | $24.40 | 59750 |
| 2021-08-03 | 54.86 | $24.08 | 60978 |
| 2021-08-02 | 54.37 | $24.04 | 94503 |
| 2021-07-30 | 52.40 | $23.88 | 71836 |
| 2021-07-29 | 57.08 | $24.20 | 54136 |
| 2021-07-28 | 54.16 | $23.96 | 42750 |
| 2021-07-27 | 51.56 | $23.76 | 58183 |
| 2021-07-26 | 54.50 | $23.96 | 54275 |
| 2021-07-23 | 54.00 | $23.92 | 46025 |
| 2021-07-22 | 52.00 | $23.76 | 53525 |
| 2021-07-21 | 50.99 | $23.68 | 52211 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-70.00
2026-07-17
Close Price
$16.60
Vol: 584503
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.67
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -70.00 | $16.60 | 584503 |
| 2026-07-16 | -93.48 | $16.36 | 127033 |
| 2026-07-15 | -86.21 | $16.65 | 90700 |
| 2026-07-14 | -86.54 | $16.75 | 108000 |
| 2026-07-13 | -84.69 | $16.82 | 121500 |
| 2026-07-10 | -17.07 | $17.51 | 57900 |
| 2026-07-09 | -48.78 | $17.25 | 71622 |
| 2026-07-08 | -76.83 | $17.02 | 47316 |
| 2026-07-07 | -59.76 | $17.16 | 37552 |
| 2026-07-06 | -43.90 | $17.29 | 59636 |
| 2026-07-02 | -32.93 | $17.38 | 48046 |
| 2026-07-01 | -12.20 | $17.55 | 35400 |
| 2026-06-30 | -7.32 | $17.59 | 83600 |
| 2026-06-29 | -3.90 | $17.57 | 84800 |
| 2026-06-26 | -41.56 | $17.28 | 48700 |
| 2026-06-25 | -37.66 | $17.31 | 42949 |
| 2026-06-24 | -29.87 | $17.37 | 40300 |
| 2026-06-23 | -37.66 | $17.31 | 41518 |
| 2026-06-22 | -20.78 | $17.44 | 45522 |
| 2026-06-18 | -3.53 | $17.57 | 63975 |
| 2026-06-17 | -40.00 | $17.22 | 49100 |
| 2026-06-16 | -21.93 | $17.35 | 48800 |
| 2026-06-15 | -31.58 | $17.24 | 82000 |
| 2026-06-12 | -35.09 | $17.20 | 51800 |
| 2026-06-11 | -53.51 | $16.99 | 62849 |
| 2026-06-10 | -58.77 | $16.93 | 33100 |
| 2026-06-09 | -51.75 | $17.01 | 36500 |
| 2026-06-08 | -44.74 | $17.09 | 43600 |
| 2026-06-05 | -41.23 | $17.13 | 71912 |
| 2026-06-04 | -19.30 | $17.38 | 57600 |
| 2026-06-03 | -26.32 | $17.30 | 145000 |
| 2026-06-02 | -5.26 | $17.54 | 49600 |
| 2026-06-01 | -15.79 | $17.42 | 126726 |
| 2026-05-29 | -7.89 | $17.51 | 66700 |
| 2026-05-28 | -10.48 | $17.47 | 163716 |
| 2026-05-27 | -9.40 | $17.42 | 99131 |
| 2026-05-26 | -18.40 | $17.30 | 77500 |
| 2026-05-22 | -26.40 | $17.20 | 41600 |
| 2026-05-21 | -38.40 | $17.05 | 143200 |
| 2026-05-20 | -52.00 | $16.88 | 64800 |
| 2026-05-19 | -76.00 | $16.58 | 62900 |
| 2026-05-18 | -52.80 | $16.87 | 76826 |
| 2026-05-15 | -36.22 | $17.07 | 70000 |
| 2026-05-14 | -7.35 | $17.43 | 102621 |
| 2026-05-13 | -14.08 | $17.33 | 106748 |
| 2026-05-12 | -25.69 | $17.16 | 76142 |
| 2026-05-11 | -4.17 | $17.47 | 136000 |
| 2026-05-08 | 0.00 | $17.45 | 81637 |
| 2026-05-07 | -19.70 | $17.15 | 104200 |
| 2026-05-06 | -1.65 | $17.28 | 85106 |
| 2026-05-05 | -1.94 | $16.97 | 58600 |
| 2026-05-04 | -3.77 | $16.82 | 107991 |
| 2026-05-01 | -7.69 | $16.71 | 98541 |
| 2026-04-30 | -3.05 | $16.59 | 65325 |
| 2026-04-29 | -5.23 | $16.55 | 66628 |
| 2026-04-28 | -7.80 | $16.48 | 82700 |
| 2026-04-27 | -3.67 | $16.56 | 84200 |
| 2026-04-24 | -7.34 | $16.48 | 41337 |
| 2026-04-23 | -13.30 | $16.35 | 54700 |
| 2026-04-22 | -8.26 | $16.46 | 61243 |
| 2026-04-21 | -14.22 | $16.33 | 81700 |
| 2026-04-20 | -11.93 | $16.38 | 117600 |
| 2026-04-17 | -18.81 | $16.23 | 56800 |
| 2026-04-16 | -18.35 | $16.24 | 99200 |
| 2026-04-15 | -22.48 | $16.15 | 106200 |
| 2026-04-14 | -17.89 | $16.25 | 70506 |
| 2026-04-13 | -16.97 | $16.27 | 89000 |
| 2026-04-10 | -9.17 | $16.44 | 80879 |
| 2026-04-09 | -10.09 | $16.42 | 148939 |
| 2026-04-08 | -13.54 | $16.12 | 155200 |
| 2026-04-07 | -5.79 | $15.60 | 125633 |
| 2026-04-06 | -10.28 | $15.42 | 99819 |
| 2026-04-02 | -41.96 | $15.29 | 84135 |
| 2026-04-01 | -54.29 | $15.26 | 106700 |
| 2026-03-31 | -78.68 | $14.88 | 88522 |
| 2026-03-30 | -96.45 | $14.53 | 152126 |
| 2026-03-27 | -97.34 | $14.60 | 120929 |
| 2026-03-26 | -95.21 | $14.90 | 121523 |
| 2026-03-25 | -73.21 | $15.27 | 105800 |
| 2026-03-24 | -89.88 | $14.99 | 78826 |
| 2026-03-23 | -91.67 | $14.96 | 85540 |
| 2026-03-20 | -98.81 | $14.84 | 60125 |
| 2026-03-19 | -73.58 | $15.33 | 44810 |
| 2026-03-18 | -72.67 | $15.35 | 54700 |
| 2026-03-17 | -70.55 | $15.39 | 48610 |
| 2026-03-16 | -79.75 | $15.24 | 64647 |
| 2026-03-13 | -80.98 | $15.22 | 51800 |
| 2026-03-12 | -82.53 | $15.20 | 143503 |
| 2026-03-11 | -74.30 | $15.37 | 88900 |
| 2026-03-10 | -83.24 | $15.21 | 166700 |
| 2026-03-09 | -97.77 | $14.95 | 339300 |
| 2026-03-06 | -97.83 | $15.35 | 128415 |
| 2026-03-05 | -79.44 | $15.85 | 122955 |
| 2026-03-04 | -49.53 | $16.17 | 70145 |
| 2026-03-03 | -39.25 | $16.28 | 91508 |
| 2026-03-02 | -36.45 | $16.31 | 64900 |
| 2026-02-27 | -36.45 | $16.31 | 39600 |
| 2026-02-26 | -25.23 | $16.43 | 54800 |
| 2026-02-25 | -28.04 | $16.40 | 103718 |
| 2026-02-24 | -32.71 | $16.35 | 49925 |
| 2026-02-23 | -37.38 | $16.30 | 69300 |
| 2026-02-20 | -30.84 | $16.37 | 43824 |
| 2026-02-19 | -33.64 | $16.34 | 53139 |
| 2026-02-18 | -18.92 | $16.49 | 90400 |
| 2026-02-17 | -22.95 | $16.42 | 84100 |
| 2026-02-13 | -13.93 | $16.53 | 65000 |
| 2026-02-12 | -20.49 | $16.45 | 83300 |
| 2026-02-11 | -1.64 | $16.68 | 142500 |
| 2026-02-10 | -2.78 | $16.53 | 322138 |
| 2026-02-09 | -5.56 | $16.33 | 167537 |
| 2026-02-06 | -30.00 | $16.04 | 56310 |
| 2026-02-05 | -73.75 | $15.69 | 114000 |
| 2026-02-04 | -42.50 | $15.94 | 103449 |
| 2026-02-03 | -22.73 | $16.08 | 133226 |
| 2026-02-02 | -18.69 | $16.08 | 82100 |
| 2026-01-30 | -27.10 | $15.99 | 76800 |
| 2026-01-29 | -15.00 | $16.10 | 103400 |
| 2026-01-28 | -0.90 | $16.18 | 144500 |
| 2026-01-27 | -9.62 | $16.02 | 73900 |
| 2026-01-26 | -5.43 | $15.95 | 117645 |
| 2026-01-23 | -3.33 | $15.95 | 84216 |
| 2026-01-22 | -10.11 | $15.88 | 134214 |
| 2026-01-21 | -5.33 | $15.79 | 158200 |
| 2026-01-20 | -30.86 | $15.56 | 131218 |
| 2026-01-16 | -16.33 | $15.65 | 456842 |
| 2026-01-15 | -18.10 | $15.62 | 139629 |
| 2026-01-14 | -12.38 | $15.68 | 151125 |
| 2026-01-13 | -15.24 | $15.65 | 165120 |
| 2026-01-12 | -12.38 | $15.68 | 176100 |
| 2026-01-09 | -0.95 | $15.80 | 92800 |
| 2026-01-08 | -3.09 | $15.70 | 81500 |
| 2026-01-07 | -4.12 | $15.69 | 118300 |
| 2026-01-06 | -2.30 | $15.61 | 113100 |
| 2026-01-05 | -26.19 | $15.38 | 162200 |
| 2026-01-02 | -38.10 | $15.28 | 108622 |
| 2025-12-31 | -53.57 | $15.15 | 128100 |
| 2025-12-30 | -29.76 | $15.35 | 121600 |
| 2025-12-29 | -22.62 | $15.41 | 113009 |
| 2025-12-26 | -17.86 | $15.45 | 46600 |
| 2025-12-24 | -13.10 | $15.49 | 68300 |
| 2025-12-23 | -25.00 | $15.39 | 53205 |
| 2025-12-22 | -21.35 | $15.41 | 134938 |
| 2025-12-19 | -33.64 | $15.24 | 69900 |
| 2025-12-18 | -62.62 | $14.93 | 129600 |
| 2025-12-17 | -78.50 | $14.76 | 114405 |
| 2025-12-16 | -65.42 | $14.90 | 108620 |
| 2025-12-15 | -58.88 | $14.97 | 89808 |
| 2025-12-12 | -44.86 | $15.12 | 115800 |
| 2025-12-11 | -32.71 | $15.25 | 78414 |
| 2025-12-10 | -23.14 | $15.46 | 64800 |
| 2025-12-09 | -25.00 | $15.46 | 54539 |
| 2025-12-08 | -25.38 | $15.50 | 49348 |
| 2025-12-05 | -29.23 | $15.45 | 78629 |
| 2025-12-04 | -30.00 | $15.44 | 69400 |
| 2025-12-03 | -41.54 | $15.29 | 61347 |
| 2025-12-02 | -43.85 | $15.26 | 93421 |
| 2025-12-01 | -33.85 | $15.39 | 66936 |
| 2025-11-28 | -29.23 | $15.45 | 59600 |
| 2025-11-26 | -42.31 | $15.28 | 97300 |
| 2025-11-25 | -53.85 | $15.13 | 69846 |
| 2025-11-24 | -63.85 | $15.00 | 89000 |
| 2025-11-21 | -83.85 | $14.74 | 121534 |
| 2025-11-20 | -100.00 | $14.61 | 77000 |
| 2025-11-19 | -83.62 | $14.86 | 53900 |
| 2025-11-18 | -86.21 | $14.83 | 94500 |
| 2025-11-17 | -90.18 | $14.82 | 117800 |
| 2025-11-14 | -87.78 | $15.04 | 76400 |
| 2025-11-13 | -73.86 | $15.18 | 98322 |
| 2025-11-12 | -23.86 | $15.62 | 54100 |
| 2025-11-11 | -20.45 | $15.65 | 99000 |
| 2025-11-10 | -6.82 | $15.77 | 107228 |
| 2025-11-07 | -13.41 | $15.66 | 71639 |
| 2025-11-06 | -26.83 | $15.55 | 88403 |
| 2025-11-05 | -10.98 | $15.68 | 90439 |
| 2025-11-04 | -19.51 | $15.61 | 110000 |
| 2025-11-03 | -7.32 | $15.71 | 84711 |
| 2025-10-31 | -10.98 | $15.68 | 43900 |
| 2025-10-30 | -23.17 | $15.58 | 127900 |
| 2025-10-29 | -18.29 | $15.62 | 110500 |
| 2025-10-28 | -26.83 | $15.55 | 96000 |
| 2025-10-27 | -35.56 | $15.45 | 122400 |
| 2025-10-24 | -51.65 | $15.30 | 117510 |
| 2025-10-23 | -65.96 | $15.15 | 131234 |
| 2025-10-22 | -76.60 | $15.05 | 172000 |
| 2025-10-21 | -56.38 | $15.24 | 106400 |
| 2025-10-20 | -38.30 | $15.41 | 92644 |
| 2025-10-17 | -43.62 | $15.36 | 65126 |
| 2025-10-16 | -32.98 | $15.46 | 82843 |
| 2025-10-15 | -14.89 | $15.63 | 91909 |
| 2025-10-14 | -27.66 | $15.51 | 79300 |
| 2025-10-13 | -12.77 | $15.65 | 87800 |
| 2025-10-10 | -36.17 | $15.43 | 156211 |
| 2025-10-09 | -3.61 | $15.63 | 148300 |
| 2025-10-08 | -2.78 | $15.53 | 152500 |
| 2025-10-07 | -9.09 | $15.33 | 74219 |
| 2025-10-06 | -16.36 | $15.29 | 84500 |
| 2025-10-03 | -18.18 | $15.28 | 128874 |
| 2025-10-02 | -28.13 | $15.20 | 128400 |
| 2025-10-01 | -38.89 | $15.10 | 97600 |
| 2025-09-30 | -52.78 | $15.00 | 109704 |
| 2025-09-29 | -56.16 | $14.97 | 106500 |
| 2025-09-26 | -65.75 | $14.90 | 134100 |
| 2025-09-25 | -65.75 | $14.90 | 142647 |
| 2025-09-24 | -32.43 | $15.14 | 134402 |
| 2025-09-23 | -9.41 | $15.30 | 129500 |
| 2025-09-22 | 0.00 | $15.38 | 79317 |
| 2025-09-19 | -1.12 | $15.29 | 72401 |
| 2025-09-18 | -4.04 | $15.25 | 88300 |
| 2025-09-17 | -17.65 | $15.11 | 112700 |
| 2025-09-16 | -19.61 | $15.09 | 97500 |
| 2025-09-15 | -20.59 | $15.08 | 81100 |
| 2025-09-12 | -19.61 | $15.09 | 35700 |
| 2025-09-11 | -2.94 | $15.26 | 67700 |
| 2025-09-10 | -9.89 | $15.09 | 76917 |
| 2025-09-09 | 0.00 | $15.12 | 91500 |
| 2025-09-08 | -6.85 | $14.95 | 84702 |
| 2025-09-05 | -20.55 | $14.85 | 100335 |
| 2025-09-04 | 0.00 | $14.84 | 91848 |
| 2025-09-03 | -22.64 | $14.68 | 67700 |
| 2025-09-02 | -13.21 | $14.73 | 82100 |
| 2025-08-29 | 0.00 | $14.80 | 75518 |
| 2025-08-28 | -12.70 | $14.70 | 81000 |
| 2025-08-27 | -1.72 | $14.72 | 76639 |
| 2025-08-26 | -16.07 | $14.62 | 156600 |
| 2025-08-25 | -5.66 | $14.65 | 71316 |
| 2025-08-22 | -4.44 | $14.58 | 66200 |
| 2025-08-21 | -41.86 | $14.40 | 55200 |
| 2025-08-20 | -34.88 | $14.43 | 79800 |
| 2025-08-19 | -25.58 | $14.47 | 87842 |
| 2025-08-18 | -7.50 | $14.52 | 34100 |
| 2025-08-15 | -12.50 | $14.50 | 58600 |
| 2025-08-14 | -13.95 | $14.49 | 65400 |
| 2025-08-13 | 0.00 | $14.55 | 121511 |
| 2025-08-12 | -8.82 | $14.49 | 85212 |
| 2025-08-11 | -17.65 | $14.43 | 100131 |
| 2025-08-08 | -4.41 | $14.52 | 111000 |
| 2025-08-07 | -7.46 | $14.49 | 87619 |
| 2025-08-06 | -20.63 | $14.37 | 67500 |
| 2025-08-05 | -26.98 | $14.33 | 79600 |
| 2025-08-04 | -20.63 | $14.37 | 74118 |
| 2025-08-01 | -47.62 | $14.20 | 123434 |
| 2025-07-31 | -25.40 | $14.34 | 103232 |
| 2025-07-30 | -26.98 | $14.33 | 89500 |
| 2025-07-29 | -31.75 | $14.30 | 110600 |
| 2025-07-28 | -25.40 | $14.34 | 66100 |
| 2025-07-25 | -31.75 | $14.30 | 54300 |
| 2025-07-24 | -38.10 | $14.26 | 72616 |
| 2025-07-23 | -39.71 | $14.23 | 102200 |
| 2025-07-22 | -16.85 | $14.35 | 118900 |
| 2025-07-21 | -17.53 | $14.33 | 153800 |
| 2025-07-18 | 0.00 | $14.50 | 308807 |
| 2025-07-17 | -25.56 | $14.12 | 99000 |
| 2025-07-16 | -35.56 | $14.03 | 139241 |
| 2025-07-15 | -42.22 | $13.97 | 103200 |
| 2025-07-14 | -36.67 | $14.02 | 173031 |
| 2025-07-11 | -18.89 | $14.18 | 49000 |
| 2025-07-10 | -2.22 | $14.33 | 54127 |
| 2025-07-09 | -6.82 | $14.27 | 82343 |
| 2025-07-08 | -21.59 | $14.14 | 72012 |
| 2025-07-07 | -26.14 | $14.10 | 68848 |
| 2025-07-03 | -14.77 | $14.20 | 37217 |
| 2025-07-02 | -21.59 | $14.14 | 88232 |
| 2025-07-01 | -20.65 | $14.14 | 193603 |
| 2025-06-30 | -4.76 | $14.20 | 67823 |
| 2025-06-27 | -9.21 | $14.05 | 81533 |
| 2025-06-26 | -1.56 | $13.99 | 116741 |
| 2025-06-25 | 0.00 | $13.93 | 40225 |
| 2025-06-24 | -5.77 | $13.80 | 43943 |
| 2025-06-23 | -25.93 | $13.62 | 58800 |
| 2025-06-20 | -34.57 | $13.55 | 39800 |
| 2025-06-18 | -39.51 | $13.51 | 59408 |
| 2025-06-17 | -30.86 | $13.58 | 133834 |
| 2025-06-16 | -27.16 | $13.61 | 50500 |
| 2025-06-13 | -33.33 | $13.56 | 36339 |
| 2025-06-12 | -22.22 | $13.65 | 53300 |
| 2025-06-11 | -12.35 | $13.73 | 78000 |
| 2025-06-10 | -11.11 | $13.74 | 65506 |
| 2025-06-09 | -2.63 | $13.76 | 60400 |
| 2025-06-06 | -2.82 | $13.71 | 75404 |
| 2025-06-05 | -18.75 | $13.54 | 82300 |
| 2025-06-04 | -14.06 | $13.57 | 72200 |
| 2025-06-03 | -6.25 | $13.53 | 98500 |
| 2025-06-02 | -9.52 | $13.50 | 56942 |
| 2025-05-30 | -15.87 | $13.46 | 58064 |
| 2025-05-29 | -19.35 | $13.43 | 87200 |
| 2025-05-28 | -27.78 | $13.34 | 77227 |
| 2025-05-27 | -16.67 | $13.42 | 44024 |
| 2025-05-23 | -37.50 | $13.27 | 70500 |
| 2025-05-22 | -35.00 | $13.26 | 48143 |
| 2025-05-21 | -26.74 | $13.31 | 43300 |
| 2025-05-20 | -8.60 | $13.46 | 63028 |
| 2025-05-19 | -9.17 | $13.43 | 77700 |
| 2025-05-16 | -0.76 | $13.53 | 101435 |
| 2025-05-15 | -7.69 | $13.42 | 61600 |
| 2025-05-14 | -0.78 | $13.49 | 55600 |
| 2025-05-13 | -5.47 | $13.43 | 137816 |
| 2025-05-12 | -3.39 | $13.36 | 65400 |
| 2025-05-09 | -7.19 | $13.29 | 39300 |
| 2025-05-08 | -10.07 | $13.25 | 87645 |
| 2025-05-07 | -4.03 | $13.18 | 93603 |
| 2025-05-06 | -14.81 | $13.03 | 71600 |
| 2025-05-05 | -11.05 | $13.04 | 89145 |
| 2025-05-02 | -8.14 | $13.09 | 139849 |
| 2025-05-01 | -8.64 | $12.99 | 74421 |
| 2025-04-30 | -9.88 | $12.97 | 91726 |
| 2025-04-29 | -5.56 | $13.04 | 94600 |
| 2025-04-28 | -0.62 | $13.11 | 69736 |
| 2025-04-25 | -9.15 | $13.00 | 55300 |
| 2025-04-24 | -20.12 | $12.86 | 56000 |
| 2025-04-23 | -37.70 | $12.65 | 50200 |
| 2025-04-22 | -48.68 | $12.48 | 38300 |
| 2025-04-21 | -60.32 | $12.26 | 66020 |
| 2025-04-17 | -49.21 | $12.47 | 66114 |
| 2025-04-16 | -53.97 | $12.38 | 68200 |
| 2025-04-15 | -48.15 | $12.49 | 58535 |
| 2025-04-14 | -53.44 | $12.39 | 72200 |
| 2025-04-11 | -66.14 | $12.15 | 73046 |
| 2025-04-10 | -65.08 | $12.17 | 101600 |
| 2025-04-09 | -33.86 | $12.76 | 251209 |
| 2025-04-08 | -77.78 | $11.93 | 233100 |
| 2025-04-07 | -86.77 | $11.76 | 198000 |
| 2025-04-04 | -94.41 | $11.88 | 185632 |
| 2025-04-03 | -98.81 | $12.57 | 170100 |
| 2025-04-02 | -56.79 | $13.05 | 80613 |
| 2025-04-01 | -73.40 | $12.95 | 106300 |
| 2025-03-31 | -75.79 | $12.93 | 106900 |
| 2025-03-28 | -76.52 | $12.97 | 87112 |
| 2025-03-27 | -64.35 | $13.11 | 105617 |
| 2025-03-26 | -63.48 | $13.12 | 105706 |
| 2025-03-25 | -44.35 | $13.34 | 97700 |
| 2025-03-24 | -42.61 | $13.36 | 93700 |
| 2025-03-21 | -57.38 | $13.22 | 52412 |
| 2025-03-20 | -66.44 | $13.19 | 56500 |
| 2025-03-19 | -67.97 | $13.19 | 78800 |
| 2025-03-18 | -79.74 | $13.01 | 40600 |
| 2025-03-17 | -75.82 | $13.07 | 141247 |
| 2025-03-14 | -83.01 | $12.96 | 85000 |
| 2025-03-13 | -97.39 | $12.74 | 87844 |
| 2025-03-12 | -90.44 | $13.00 | 145300 |
| 2025-03-11 | -91.18 | $12.99 | 115547 |
| 2025-03-10 | -96.95 | $12.98 | 102244 |
| 2025-03-07 | -90.78 | $13.24 | 159846 |
| 2025-03-06 | -96.85 | $13.33 | 110100 |
| 2025-03-05 | -86.55 | $13.57 | 106628 |
| 2025-03-04 | -86.55 | $13.57 | 130111 |
| 2025-03-03 | -93.64 | $13.57 | 125645 |
| 2025-02-28 | -86.89 | $13.66 | 60706 |
| 2025-02-27 | -100.00 | $13.50 | 96700 |
| 2025-02-26 | -86.61 | $13.75 | 120624 |
| 2025-02-25 | -100.00 | $13.65 | 90525 |
| 2025-02-24 | -92.23 | $13.77 | 50000 |
| 2025-02-21 | -76.70 | $13.93 | 100600 |
| 2025-02-20 | -60.19 | $14.10 | 148700 |
| 2025-02-19 | -51.46 | $14.19 | 175111 |
| 2025-02-18 | -51.46 | $14.19 | 153420 |
| 2025-02-14 | -55.34 | $14.15 | 157120 |
| 2025-02-13 | -66.99 | $14.03 | 256824 |
| 2025-02-12 | -78.64 | $13.91 | 373100 |
| 2025-02-11 | -62.28 | $14.01 | 218000 |
| 2025-02-10 | -41.41 | $14.19 | 325742 |
| 2025-02-07 | -40.63 | $14.20 | 474850 |
| 2025-02-06 | -18.75 | $14.48 | 88180 |
| 2025-02-05 | -18.75 | $14.48 | 87735 |
| 2025-02-04 | -12.50 | $14.56 | 97303 |
| 2025-02-03 | -25.00 | $14.40 | 63404 |
| 2025-01-31 | -15.63 | $14.52 | 93200 |
| 2025-01-30 | -6.45 | $14.60 | 98482 |
| 2025-01-29 | -6.90 | $14.52 | 78081 |
| 2025-01-28 | -17.24 | $14.40 | 114334 |
| 2025-01-27 | -17.24 | $14.40 | 73800 |
| 2025-01-24 | -10.34 | $14.48 | 56550 |
| 2025-01-23 | -3.85 | $14.44 | 65650 |
| 2025-01-22 | -8.33 | $14.32 | 53825 |
| 2025-01-21 | -20.00 | $14.24 | 78531 |
| 2025-01-17 | -8.00 | $14.36 | 353706 |
| 2025-01-16 | -32.00 | $14.12 | 213481 |
| 2025-01-15 | -51.85 | $13.96 | 174452 |
| 2025-01-14 | -74.07 | $13.72 | 144133 |
| 2025-01-13 | -86.67 | $13.60 | 214850 |
| 2025-01-10 | -77.42 | $13.80 | 163503 |
| 2025-01-08 | -88.89 | $13.88 | 171007 |
| 2025-01-07 | -85.71 | $13.96 | 52131 |
| 2025-01-06 | -64.29 | $14.20 | 121509 |
| 2025-01-03 | -64.29 | $14.20 | 70225 |
| 2025-01-02 | -96.43 | $13.84 | 46075 |
| 2024-12-31 | -92.86 | $13.88 | 69383 |
| 2024-12-30 | -82.14 | $14.00 | 99200 |
| 2024-12-27 | -82.14 | $14.00 | 78981 |
| 2024-12-26 | -71.43 | $14.12 | 78850 |
| 2024-12-24 | -78.57 | $14.04 | 66275 |
| 2024-12-23 | -89.29 | $13.92 | 58101 |
| 2024-12-20 | -75.00 | $14.08 | 51535 |
| 2024-12-19 | -96.43 | $13.84 | 84950 |
| 2024-12-18 | -92.86 | $13.88 | 131384 |
| 2024-12-17 | -62.96 | $14.24 | 211259 |
| 2024-12-16 | -38.71 | $14.44 | 137083 |
| 2024-12-13 | -36.36 | $14.44 | 147050 |
| 2024-12-12 | -42.42 | $14.36 | 178300 |
| 2024-12-11 | -15.15 | $14.72 | 160426 |
| 2024-12-10 | -27.27 | $14.56 | 289959 |
| 2024-12-09 | -12.12 | $14.76 | 166900 |
| 2024-12-06 | -6.06 | $14.84 | 139035 |
| 2024-12-05 | -15.15 | $14.72 | 132200 |
| 2024-12-04 | -9.09 | $14.80 | 176330 |
| 2024-12-03 | -15.15 | $14.72 | 115803 |
| 2024-12-02 | -11.11 | $14.76 | 145350 |
| 2024-11-29 | -2.63 | $14.88 | 78100 |
| 2024-11-27 | -11.43 | $14.64 | 123604 |
| 2024-11-26 | -4.35 | $14.72 | 158536 |
| 2024-11-25 | -10.14 | $14.64 | 194334 |
| 2024-11-22 | -6.06 | $14.64 | 146619 |
| 2024-11-21 | -3.33 | $14.56 | 273200 |
| 2024-11-20 | -8.00 | $14.32 | 75300 |
| 2024-11-19 | 0.00 | $14.32 | 155828 |
| 2024-11-18 | -40.91 | $13.92 | 132461 |
| 2024-11-15 | -63.64 | $13.72 | 90800 |
| 2024-11-14 | -47.83 | $13.88 | 101534 |
| 2024-11-13 | -30.43 | $14.04 | 246933 |
| 2024-11-12 | -26.09 | $14.08 | 138831 |
| 2024-11-11 | -8.70 | $14.24 | 227561 |
| 2024-11-08 | -26.09 | $14.08 | 246875 |
| 2024-11-07 | -21.74 | $14.12 | 204432 |
| 2024-11-06 | -43.48 | $13.92 | 129325 |
| 2024-11-05 | -52.17 | $13.84 | 311757 |
| 2024-11-04 | -73.91 | $13.64 | 101489 |
| 2024-11-01 | -86.96 | $13.52 | 245910 |
| 2024-10-31 | -95.24 | $13.52 | 173525 |
| 2024-10-30 | -72.22 | $13.80 | 172575 |
| 2024-10-29 | -88.24 | $13.72 | 90109 |
| 2024-10-28 | -100.00 | $13.64 | 123058 |
| 2024-10-25 | -90.63 | $13.74 | 158783 |
| 2024-10-24 | -78.57 | $13.88 | 73100 |
| 2024-10-23 | -85.71 | $13.84 | 119200 |
| 2024-10-22 | -46.15 | $14.08 | 195135 |
| 2024-10-21 | -35.71 | $14.12 | 103700 |
| 2024-10-18 | -21.43 | $14.20 | 206825 |
| 2024-10-17 | -13.33 | $14.24 | 171425 |
| 2024-10-16 | -13.33 | $14.24 | 115000 |
| 2024-10-15 | -29.41 | $14.12 | 102286 |
| 2024-10-14 | -23.53 | $14.16 | 84275 |
| 2024-10-11 | -16.67 | $14.20 | 85078 |
| 2024-10-10 | -27.78 | $14.12 | 129200 |
| 2024-10-09 | 0.00 | $14.32 | 256950 |
| 2024-10-08 | 0.00 | $14.08 | 89832 |
| 2024-10-07 | -21.43 | $13.96 | 131475 |
| 2024-10-04 | -21.43 | $13.96 | 41900 |
| 2024-10-03 | -21.88 | $13.94 | 63875 |
| 2024-10-02 | -6.25 | $14.04 | 116575 |
| 2024-10-01 | -6.67 | $14.00 | 81212 |
| 2024-09-30 | -6.67 | $14.00 | 100136 |
| 2024-09-27 | -14.29 | $13.92 | 97400 |
| 2024-09-26 | -14.29 | $13.92 | 146225 |
| 2024-09-25 | -14.29 | $13.92 | 136671 |
| 2024-09-24 | -25.00 | $13.86 | 100075 |
| 2024-09-23 | -7.14 | $13.96 | 63837 |
| 2024-09-20 | -35.71 | $13.80 | 66350 |
| 2024-09-19 | -14.29 | $13.92 | 116056 |
| 2024-09-18 | -33.33 | $13.76 | 70925 |
| 2024-09-17 | -45.83 | $13.70 | 55704 |
| 2024-09-16 | -41.67 | $13.72 | 53250 |
| 2024-09-13 | -30.77 | $13.76 | 35105 |
| 2024-09-12 | -30.77 | $13.76 | 55579 |
| 2024-09-11 | -38.46 | $13.72 | 38225 |
| 2024-09-10 | -53.33 | $13.60 | 39428 |
| 2024-09-09 | -32.26 | $13.72 | 61004 |
| 2024-09-06 | -70.97 | $13.48 | 55350 |
| 2024-09-05 | -61.29 | $13.54 | 105950 |
| 2024-09-04 | -64.52 | $13.52 | 152538 |
| 2024-09-03 | -22.86 | $13.76 | 48672 |
| 2024-08-30 | 0.00 | $13.92 | 73150 |
| 2024-08-29 | 0.00 | $13.84 | 82412 |
| 2024-08-28 | -27.27 | $13.60 | 111933 |
| 2024-08-27 | -15.91 | $13.70 | 51057 |
| 2024-08-26 | -13.64 | $13.72 | 70209 |
| 2024-08-23 | -22.73 | $13.64 | 80750 |
| 2024-08-22 | -27.27 | $13.60 | 61675 |
| 2024-08-21 | -20.45 | $13.66 | 67850 |
| 2024-08-20 | -31.82 | $13.56 | 72775 |
| 2024-08-19 | -34.78 | $13.56 | 54662 |
| 2024-08-16 | -43.48 | $13.48 | 37625 |
| 2024-08-15 | -47.83 | $13.44 | 76575 |
| 2024-08-14 | -43.48 | $13.48 | 46383 |
| 2024-08-13 | -43.48 | $13.48 | 92484 |
| 2024-08-12 | -52.17 | $13.40 | 83825 |
| 2024-08-09 | -30.43 | $13.60 | 79536 |
| 2024-08-08 | -30.43 | $13.60 | 61076 |
| 2024-08-07 | -56.52 | $13.36 | 75675 |
| 2024-08-06 | -56.52 | $13.36 | 89625 |
| 2024-08-05 | -60.87 | $13.32 | 166975 |
| 2024-08-02 | -52.94 | $13.52 | 84575 |
| 2024-08-01 | -64.71 | $13.44 | 79480 |
| 2024-07-31 | -16.67 | $13.76 | 79283 |
| 2024-07-30 | -28.57 | $13.64 | 148900 |
| 2024-07-29 | -40.91 | $13.52 | 129856 |
| 2024-07-26 | -72.73 | $13.24 | 107650 |
| 2024-07-25 | -69.57 | $13.24 | 87975 |
| 2024-07-24 | -64.00 | $13.24 | 208683 |
| 2024-07-23 | -30.19 | $13.56 | 180550 |
| 2024-07-22 | 0.00 | $13.88 | 110275 |
| 2024-07-19 | -13.33 | $13.72 | 872215 |
| 2024-07-18 | -13.33 | $13.72 | 196409 |
| 2024-07-17 | -10.00 | $13.76 | 237325 |
| 2024-07-16 | 0.00 | $13.88 | 165654 |
| 2024-07-15 | -10.71 | $13.68 | 254375 |
| 2024-07-12 | 0.00 | $13.48 | 124484 |
| 2024-07-11 | -5.26 | $13.40 | 92375 |
| 2024-07-10 | 0.00 | $13.44 | 57308 |
| 2024-07-09 | -16.67 | $13.28 | 213250 |
| 2024-07-08 | -11.11 | $13.32 | 143800 |
| 2024-07-05 | -16.67 | $13.28 | 126775 |
| 2024-07-03 | 0.00 | $13.40 | 194200 |
| 2024-07-02 | -7.14 | $13.20 | 213475 |
| 2024-07-01 | -21.43 | $13.12 | 190711 |
| 2024-06-28 | -28.57 | $13.08 | 204034 |
| 2024-06-27 | -21.43 | $13.12 | 278775 |
| 2024-06-26 | -41.38 | $13.00 | 248900 |
| 2024-06-25 | -48.28 | $12.96 | 283433 |
| 2024-06-24 | -75.86 | $12.80 | 271708 |
| 2024-06-21 | -86.67 | $12.72 | 155628 |
| 2024-06-20 | -80.00 | $12.76 | 244925 |
| 2024-06-18 | -60.00 | $12.88 | 127337 |
| 2024-06-17 | -40.00 | $13.00 | 288075 |
| 2024-06-14 | -46.67 | $12.96 | 250955 |
| 2024-06-13 | -46.67 | $12.96 | 153425 |
| 2024-06-12 | -33.33 | $13.04 | 160375 |
| 2024-06-11 | -27.27 | $12.96 | 124425 |
| 2024-06-10 | -18.18 | $13.00 | 169579 |
| 2024-06-07 | -36.36 | $12.92 | 204550 |
| 2024-06-06 | -41.67 | $12.92 | 139162 |
| 2024-06-05 | -16.67 | $13.04 | 108132 |
| 2024-06-04 | -58.33 | $12.84 | 56457 |
| 2024-06-03 | -58.33 | $12.84 | 119507 |
| 2024-05-31 | -41.67 | $12.92 | 122775 |
| 2024-05-30 | -44.44 | $12.88 | 148275 |
| 2024-05-29 | -62.07 | $12.76 | 129105 |
| 2024-05-28 | -48.28 | $12.84 | 198860 |
| 2024-05-24 | -48.28 | $12.84 | 94808 |
| 2024-05-23 | -75.00 | $12.64 | 134275 |
| 2024-05-22 | -20.51 | $12.96 | 210458 |
| 2024-05-21 | -20.51 | $12.96 | 70112 |
| 2024-05-20 | -30.77 | $12.88 | 166483 |
| 2024-05-17 | -16.67 | $12.96 | 50100 |
| 2024-05-16 | -12.00 | $13.00 | 121400 |
| 2024-05-15 | -12.00 | $13.00 | 72157 |
| 2024-05-14 | -32.00 | $12.80 | 140810 |
| 2024-05-13 | -37.74 | $12.72 | 79980 |
| 2024-05-10 | -30.19 | $12.80 | 70075 |
| 2024-05-09 | -3.77 | $13.08 | 109427 |
| 2024-05-08 | -15.09 | $12.96 | 68500 |
| 2024-05-07 | -7.55 | $13.04 | 98057 |
| 2024-05-06 | -12.50 | $13.04 | 124350 |
| 2024-05-03 | -27.12 | $12.92 | 140350 |
| 2024-05-02 | -47.46 | $12.68 | 104576 |
| 2024-05-01 | -50.85 | $12.64 | 228575 |
| 2024-04-30 | -50.85 | $12.64 | 123411 |
| 2024-04-29 | -37.29 | $12.80 | 121550 |
| 2024-04-26 | -49.23 | $12.72 | 143375 |
| 2024-04-25 | -68.66 | $12.48 | 99310 |
| 2024-04-24 | -62.69 | $12.56 | 105175 |
| 2024-04-23 | -62.69 | $12.56 | 124861 |
| 2024-04-22 | -77.61 | $12.36 | 80275 |
| 2024-04-19 | -92.54 | $12.16 | 162258 |
| 2024-04-18 | -89.55 | $12.20 | 157475 |
| 2024-04-17 | -83.58 | $12.28 | 59100 |
| 2024-04-16 | -89.55 | $12.20 | 160908 |
| 2024-04-15 | -98.44 | $12.14 | 161725 |
| 2024-04-12 | -100.00 | $12.48 | 106075 |
| 2024-04-11 | -78.95 | $12.80 | 127851 |
| 2024-04-10 | -78.95 | $12.80 | 89436 |
| 2024-04-09 | -42.11 | $13.08 | 179261 |
| 2024-04-08 | -42.11 | $13.08 | 196632 |
| 2024-04-05 | -52.63 | $13.00 | 119825 |
| 2024-04-04 | -52.63 | $13.00 | 291350 |
| 2024-04-03 | -52.63 | $13.00 | 212008 |
| 2024-04-02 | -52.63 | $13.00 | 212079 |
| 2024-04-01 | -26.32 | $13.20 | 280153 |
| 2024-03-28 | -5.26 | $13.36 | 226137 |
| 2024-03-27 | -5.56 | $13.32 | 272150 |
| 2024-03-26 | -11.76 | $13.24 | 158404 |
| 2024-03-25 | -16.42 | $13.20 | 140725 |
| 2024-03-22 | -16.42 | $13.20 | 168100 |
| 2024-03-21 | -16.42 | $13.20 | 139075 |
| 2024-03-20 | -31.25 | $13.08 | 171600 |
| 2024-03-19 | -50.00 | $12.96 | 165902 |
| 2024-03-18 | -43.75 | $13.00 | 131787 |
| 2024-03-15 | -68.75 | $12.84 | 81732 |
| 2024-03-14 | -87.88 | $12.72 | 165925 |
| 2024-03-13 | -52.00 | $13.04 | 134700 |
| 2024-03-12 | -44.00 | $13.08 | 146525 |
| 2024-03-11 | -53.85 | $13.04 | 133475 |
| 2024-03-08 | -38.46 | $13.12 | 117579 |
| 2024-03-07 | -31.25 | $13.24 | 120300 |
| 2024-03-06 | -56.25 | $13.08 | 141100 |
| 2024-03-05 | -68.75 | $13.00 | 123975 |
| 2024-03-04 | -75.00 | $12.96 | 176953 |
| 2024-03-01 | -75.00 | $12.96 | 170050 |
| 2024-02-29 | -75.00 | $12.96 | 154785 |
| 2024-02-28 | -87.50 | $12.88 | 110500 |
| 2024-02-27 | -87.50 | $12.88 | 105025 |
| 2024-02-26 | -68.75 | $13.00 | 70589 |
| 2024-02-23 | -62.50 | $13.04 | 46425 |
| 2024-02-22 | -75.00 | $12.96 | 68825 |
| 2024-02-21 | -81.25 | $12.92 | 102381 |
| 2024-02-20 | -85.71 | $12.96 | 50975 |
| 2024-02-16 | -71.43 | $13.04 | 57850 |
| 2024-02-15 | -33.33 | $13.20 | 48012 |
| 2024-02-14 | -38.89 | $13.16 | 42650 |
| 2024-02-13 | -61.11 | $13.00 | 63775 |
| 2024-02-12 | -31.58 | $13.24 | 61360 |
| 2024-02-09 | -31.58 | $13.24 | 57300 |
| 2024-02-08 | -20.00 | $13.36 | 63800 |
| 2024-02-07 | -46.43 | $13.32 | 38883 |
| 2024-02-06 | -53.57 | $13.24 | 60028 |
| 2024-02-05 | -64.29 | $13.12 | 63187 |
| 2024-02-02 | -60.71 | $13.16 | 50450 |
| 2024-02-01 | -57.14 | $13.20 | 44000 |
| 2024-01-31 | -64.29 | $13.12 | 78425 |
| 2024-01-30 | -53.57 | $13.24 | 92180 |
| 2024-01-29 | -60.71 | $13.16 | 174558 |
| 2024-01-26 | -67.86 | $13.08 | 147359 |
| 2024-01-25 | -75.00 | $13.00 | 114678 |
| 2024-01-24 | -82.14 | $12.92 | 154475 |
| 2024-01-23 | -78.57 | $12.96 | 73650 |
| 2024-01-22 | -78.57 | $12.96 | 79379 |
| 2024-01-19 | -92.86 | $12.80 | 133300 |
| 2024-01-18 | -92.31 | $12.88 | 97600 |
| 2024-01-17 | -84.00 | $13.00 | 71681 |
| 2024-01-16 | -95.65 | $12.96 | 223159 |
| 2024-01-12 | -56.25 | $13.48 | 45783 |
| 2024-01-11 | -43.33 | $13.32 | 156954 |
| 2024-01-10 | -26.67 | $13.52 | 111889 |
| 2024-01-09 | -17.12 | $13.56 | 53425 |
| 2024-01-08 | -17.12 | $13.56 | 58275 |
| 2024-01-05 | -31.53 | $13.40 | 37975 |
| 2024-01-04 | -27.93 | $13.44 | 49425 |
| 2024-01-03 | -32.77 | $13.36 | 110850 |
| 2024-01-02 | -26.05 | $13.44 | 89625 |
| 2023-12-29 | -21.95 | $13.48 | 74175 |
| 2023-12-28 | -9.38 | $13.60 | 77276 |
| 2023-12-27 | -3.23 | $13.64 | 108211 |
| 2023-12-26 | -15.87 | $13.48 | 114500 |
| 2023-12-22 | -3.28 | $13.60 | 102150 |
| 2023-12-21 | -7.27 | $13.44 | 121442 |
| 2023-12-20 | -25.45 | $13.24 | 221332 |
| 2023-12-19 | -10.91 | $13.40 | 197160 |
| 2023-12-18 | -11.76 | $13.32 | 284258 |
| 2023-12-15 | -11.76 | $13.32 | 151379 |
| 2023-12-14 | -8.16 | $13.32 | 161850 |
| 2023-12-13 | -18.60 | $13.12 | 191975 |
| 2023-12-12 | -45.83 | $12.84 | 190125 |
| 2023-12-11 | -32.14 | $12.92 | 185152 |
| 2023-12-08 | -25.00 | $12.96 | 358476 |
| 2023-12-07 | -6.25 | $13.20 | 131700 |
| 2023-12-06 | -4.00 | $12.96 | 337075 |
| 2023-12-05 | -4.76 | $12.80 | 282925 |
| 2023-12-04 | -19.05 | $12.68 | 151675 |
| 2023-12-01 | -14.29 | $12.72 | 226725 |
| 2023-11-30 | -31.82 | $12.56 | 209626 |
| 2023-11-29 | -24.07 | $12.58 | 81210 |
| 2023-11-28 | -25.71 | $12.48 | 87859 |
| 2023-11-27 | -25.71 | $12.48 | 97450 |
| 2023-11-24 | -21.62 | $12.52 | 40275 |
| 2023-11-22 | -16.22 | $12.60 | 77850 |
| 2023-11-21 | -18.92 | $12.56 | 92158 |
| 2023-11-20 | -16.22 | $12.60 | 67200 |
| 2023-11-17 | -16.22 | $12.60 | 58425 |
| 2023-11-16 | -16.22 | $12.60 | 49251 |
| 2023-11-15 | -18.92 | $12.56 | 103425 |
| 2023-11-14 | -5.56 | $12.72 | 90106 |
| 2023-11-13 | -38.89 | $12.24 | 78100 |
| 2023-11-10 | -33.33 | $12.32 | 80200 |
| 2023-11-09 | -41.67 | $12.20 | 71475 |
| 2023-11-08 | -33.33 | $12.32 | 101279 |
| 2023-11-07 | -13.89 | $12.60 | 93150 |
| 2023-11-06 | -19.44 | $12.52 | 159150 |
| 2023-11-03 | 0.00 | $12.76 | 81546 |
| 2023-11-02 | -9.38 | $12.52 | 155200 |
| 2023-11-01 | -58.06 | $11.88 | 143725 |
| 2023-10-31 | -74.19 | $11.68 | 151875 |
| 2023-10-30 | -93.55 | $11.44 | 57850 |
| 2023-10-27 | -93.55 | $11.44 | 101075 |
| 2023-10-26 | -100.00 | $11.48 | 124083 |
| 2023-10-25 | -92.31 | $11.64 | 203750 |
| 2023-10-24 | -78.26 | $11.88 | 192625 |
| 2023-10-23 | -91.30 | $11.76 | 94584 |
| 2023-10-20 | -93.33 | $11.76 | 84159 |
| 2023-10-19 | -100.00 | $11.84 | 159801 |
| 2023-10-18 | -73.68 | $12.04 | 84475 |
| 2023-10-17 | -61.90 | $12.16 | 189025 |
| 2023-10-16 | -76.19 | $12.04 | 284087 |
| 2023-10-13 | -76.19 | $12.04 | 178950 |
| 2023-10-12 | -68.00 | $12.16 | 118950 |
| 2023-10-11 | -60.71 | $12.28 | 88975 |
| 2023-10-10 | -53.57 | $12.36 | 118938 |
| 2023-10-09 | -64.29 | $12.24 | 135375 |
| 2023-10-06 | -75.86 | $12.12 | 93375 |
| 2023-10-05 | -83.87 | $12.04 | 121579 |
| 2023-10-04 | -84.85 | $12.04 | 176135 |
| 2023-10-03 | -96.97 | $12.00 | 112805 |
| 2023-10-02 | -83.78 | $12.32 | 171400 |
| 2023-09-29 | -75.68 | $12.44 | 190550 |
| 2023-09-28 | -78.38 | $12.40 | 305476 |
| 2023-09-27 | -86.49 | $12.28 | 328104 |
| 2023-09-26 | -97.22 | $12.16 | 191230 |
| 2023-09-25 | -88.89 | $12.28 | 207583 |
| 2023-09-22 | -97.06 | $12.24 | 205875 |
| 2023-09-21 | -96.88 | $12.32 | 162398 |
| 2023-09-20 | -94.55 | $12.52 | 67008 |
| 2023-09-19 | -90.91 | $12.56 | 150625 |
| 2023-09-18 | -92.31 | $12.60 | 184500 |
| 2023-09-15 | -92.31 | $12.60 | 250425 |
| 2023-09-14 | -85.00 | $12.88 | 269030 |
| 2023-09-13 | -100.00 | $12.76 | 182456 |
| 2023-09-12 | -92.86 | $12.82 | 195000 |
| 2023-09-11 | -86.36 | $12.92 | 122600 |
| 2023-09-08 | -91.67 | $12.92 | 172225 |
| 2023-09-07 | -90.00 | $13.08 | 140200 |
| 2023-09-06 | -90.36 | $13.08 | 93819 |
| 2023-09-05 | -75.90 | $13.20 | 105703 |
| 2023-09-01 | -55.10 | $13.44 | 255375 |
| 2023-08-31 | -55.10 | $13.44 | 41825 |
| 2023-08-30 | -63.27 | $13.36 | 34362 |
| 2023-08-29 | -67.86 | $13.36 | 102906 |
| 2023-08-28 | -88.24 | $13.16 | 78100 |
| 2023-08-25 | -88.24 | $13.16 | 85675 |
| 2023-08-24 | -96.97 | $13.08 | 112354 |
| 2023-08-23 | -78.79 | $13.32 | 102650 |
| 2023-08-22 | -96.97 | $13.08 | 83536 |
| 2023-08-21 | -87.88 | $13.20 | 61575 |
| 2023-08-18 | -90.91 | $13.16 | 75000 |
| 2023-08-17 | -96.77 | $13.16 | 116453 |
| 2023-08-16 | -94.34 | $13.36 | 76550 |
| 2023-08-15 | -91.67 | $13.48 | 56506 |
| 2023-08-14 | -70.83 | $13.68 | 55025 |
| 2023-08-11 | -75.00 | $13.64 | 41375 |
| 2023-08-10 | -90.48 | $13.60 | 60575 |
| 2023-08-09 | -84.21 | $13.72 | 68225 |
| 2023-08-08 | -84.21 | $13.72 | 58362 |
| 2023-08-07 | -63.16 | $13.88 | 57800 |
| 2023-08-04 | -69.57 | $13.72 | 69975 |
| 2023-08-03 | -68.00 | $13.68 | 55660 |
| 2023-08-02 | -52.00 | $13.84 | 82450 |
| 2023-08-01 | -20.00 | $14.16 | 123675 |
| 2023-07-31 | 0.00 | $14.20 | 61259 |
| 2023-07-28 | 0.00 | $14.08 | 59625 |
| 2023-07-27 | -27.78 | $13.88 | 109650 |
| 2023-07-26 | -12.50 | $13.92 | 48157 |
| 2023-07-25 | -29.41 | $13.80 | 31000 |
| 2023-07-24 | -33.33 | $13.76 | 41300 |
| 2023-07-21 | -22.22 | $13.84 | 101276 |
| 2023-07-20 | -44.44 | $13.68 | 133607 |
| 2023-07-19 | -11.11 | $13.92 | 80725 |
| 2023-07-18 | -16.67 | $13.88 | 81232 |
| 2023-07-17 | -38.89 | $13.72 | 81500 |
| 2023-07-14 | -50.00 | $13.64 | 94884 |
| 2023-07-13 | -26.32 | $13.80 | 72404 |
| 2023-07-12 | -42.11 | $13.68 | 138850 |
| 2023-07-11 | -31.82 | $13.72 | 105625 |
| 2023-07-10 | -50.00 | $13.56 | 99651 |
| 2023-07-07 | -63.64 | $13.44 | 59729 |
| 2023-07-06 | -63.64 | $13.44 | 73300 |
| 2023-07-05 | -18.18 | $13.84 | 138100 |
| 2023-07-03 | -8.33 | $13.92 | 105125 |
| 2023-06-30 | -6.90 | $13.92 | 139726 |
| 2023-06-29 | -6.67 | $13.72 | 85606 |
| 2023-06-28 | -6.25 | $13.64 | 121725 |
| 2023-06-27 | -9.38 | $13.60 | 207033 |
| 2023-06-26 | -31.25 | $13.32 | 153200 |
| 2023-06-23 | -28.13 | $13.36 | 259000 |
| 2023-06-22 | -25.00 | $13.40 | 196375 |
| 2023-06-21 | -18.75 | $13.48 | 193626 |
| 2023-06-20 | -12.50 | $13.56 | 262775 |
| 2023-06-16 | -9.38 | $13.60 | 146276 |
| 2023-06-15 | 0.00 | $13.68 | 241561 |
| 2023-06-14 | -3.85 | $13.44 | 285512 |
| 2023-06-13 | -11.54 | $13.36 | 177175 |
| 2023-06-12 | -10.64 | $13.28 | 175680 |
| 2023-06-09 | -8.70 | $13.28 | 199758 |
| 2023-06-08 | -8.70 | $13.28 | 103684 |
| 2023-06-07 | -21.74 | $13.16 | 162500 |
| 2023-06-06 | -17.39 | $13.20 | 107478 |
| 2023-06-05 | -13.04 | $13.24 | 160301 |
| 2023-06-02 | -26.09 | $13.12 | 211300 |
| 2023-06-01 | -43.48 | $12.96 | 217858 |
| 2023-05-31 | -67.35 | $12.76 | 195500 |
| 2023-05-30 | -80.77 | $12.64 | 251782 |
| 2023-05-26 | -75.00 | $12.76 | 230125 |
| 2023-05-25 | -90.91 | $12.56 | 234832 |
| 2023-05-24 | -93.75 | $12.56 | 201725 |
| 2023-05-23 | -93.33 | $12.64 | 254375 |
| 2023-05-22 | -100.00 | $12.76 | 198511 |
| 2023-05-19 | -80.95 | $13.12 | 188880 |
| 2023-05-18 | -71.43 | $13.20 | 103182 |
| 2023-05-17 | -76.19 | $13.16 | 175633 |
| 2023-05-16 | -80.95 | $13.12 | 146478 |
| 2023-05-15 | -82.05 | $13.16 | 98700 |
| 2023-05-12 | -87.18 | $13.12 | 127025 |
| 2023-05-11 | -74.12 | $13.24 | 145275 |
| 2023-05-10 | -78.82 | $13.20 | 176826 |
| 2023-05-09 | -74.12 | $13.24 | 148825 |
| 2023-05-08 | -64.71 | $13.32 | 141709 |
| 2023-05-05 | -69.41 | $13.28 | 45510 |
| 2023-05-04 | -83.53 | $13.16 | 153784 |
| 2023-05-03 | -94.37 | $13.20 | 72978 |
| 2023-05-02 | -77.46 | $13.32 | 160610 |
| 2023-05-01 | -66.10 | $13.48 | 118750 |
| 2023-04-28 | -17.46 | $13.76 | 163828 |
| 2023-04-27 | -40.30 | $13.60 | 139075 |
| 2023-04-26 | -56.04 | $13.36 | 250384 |
| 2023-04-25 | -37.14 | $13.48 | 207031 |
| 2023-04-24 | -18.11 | $13.64 | 65756 |
| 2023-04-21 | -14.96 | $13.68 | 210575 |
| 2023-04-20 | -24.41 | $13.56 | 77378 |
| 2023-04-19 | -14.96 | $13.68 | 25429 |
| 2023-04-18 | -11.81 | $13.72 | 108550 |
| 2023-04-17 | -18.11 | $13.64 | 193633 |
| 2023-04-14 | -21.26 | $13.60 | 143800 |
| 2023-04-13 | -9.68 | $13.72 | 84276 |
| 2023-04-12 | -16.13 | $13.64 | 92354 |
| 2023-04-11 | -12.90 | $13.68 | 116673 |
| 2023-04-10 | -22.58 | $13.56 | 170088 |
| 2023-04-06 | -19.35 | $13.60 | 159554 |
| 2023-04-05 | -53.06 | $13.52 | 174575 |
| 2023-04-04 | -38.78 | $13.80 | 114830 |
| 2023-04-03 | -46.30 | $13.76 | 131854 |
| 2023-03-31 | -69.57 | $13.44 | 129800 |
| 2023-03-30 | -73.91 | $13.32 | 139700 |
| 2023-03-29 | -78.26 | $13.20 | 194400 |
| 2023-03-28 | -86.23 | $12.98 | 99630 |
| 2023-03-27 | -86.96 | $12.96 | 96950 |
| 2023-03-24 | -91.30 | $12.84 | 160402 |
| 2023-03-23 | -85.51 | $13.00 | 146200 |
| 2023-03-22 | -85.51 | $13.00 | 105312 |
| 2023-03-21 | -79.71 | $13.16 | 105975 |
| 2023-03-20 | -94.31 | $12.76 | 85711 |
| 2023-03-17 | -87.50 | $12.96 | 59875 |
| 2023-03-16 | -84.00 | $13.08 | 107400 |
| 2023-03-15 | -92.21 | $12.96 | 76000 |
| 2023-03-14 | -90.12 | $13.04 | 117784 |
| 2023-03-13 | -96.34 | $12.84 | 149104 |
| 2023-03-10 | -98.55 | $13.28 | 145332 |
| 2023-03-09 | -100.00 | $13.88 | 87700 |
| 2023-03-08 | -94.34 | $14.40 | 63780 |
| 2023-03-07 | -94.34 | $14.40 | 134600 |
| 2023-03-06 | -95.35 | $14.76 | 204950 |
| 2023-03-03 | -68.18 | $15.28 | 75231 |
| 2023-03-02 | -86.96 | $14.96 | 44678 |
| 2023-03-01 | -86.96 | $14.96 | 94475 |
| 2023-02-28 | -93.48 | $14.84 | 43325 |
| 2023-02-27 | -90.70 | $15.00 | 57308 |
| 2023-02-24 | -100.00 | $14.84 | 55355 |
| 2023-02-23 | -90.24 | $15.08 | 44475 |
| 2023-02-22 | -97.56 | $14.96 | 28683 |
| 2023-02-21 | -97.50 | $15.00 | 42425 |
| 2023-02-17 | -75.00 | $15.48 | 39525 |
| 2023-02-16 | -65.96 | $15.32 | 100475 |
| 2023-02-15 | -45.10 | $15.64 | 146438 |
| 2023-02-14 | -31.37 | $15.92 | 75975 |
| 2023-02-13 | -31.37 | $15.92 | 113529 |
| 2023-02-10 | -45.10 | $15.64 | 106000 |
| 2023-02-09 | -25.49 | $16.04 | 87726 |
| 2023-02-08 | -17.48 | $16.20 | 62208 |
| 2023-02-07 | -10.71 | $16.32 | 84711 |
| 2023-02-06 | -18.64 | $16.12 | 104883 |
| 2023-02-03 | -16.18 | $16.12 | 94731 |
| 2023-02-02 | 0.00 | $16.56 | 84075 |
| 2023-02-01 | -4.48 | $16.12 | 113275 |
| 2023-01-31 | -3.13 | $15.84 | 47701 |
| 2023-01-30 | -9.38 | $15.68 | 86475 |
| 2023-01-27 | 0.00 | $15.92 | 72525 |
| 2023-01-26 | 0.00 | $15.72 | 48925 |
| 2023-01-25 | -8.62 | $15.48 | 41950 |
| 2023-01-24 | -6.90 | $15.52 | 52750 |
| 2023-01-23 | -15.52 | $15.32 | 65375 |
| 2023-01-20 | -17.31 | $15.08 | 74656 |
| 2023-01-19 | -38.46 | $14.64 | 52364 |
| 2023-01-18 | -25.00 | $14.92 | 107759 |
| 2023-01-17 | -4.08 | $15.24 | 75412 |
| 2023-01-13 | -8.33 | $15.12 | 56635 |
| 2023-01-12 | -2.22 | $15.12 | 71475 |
| 2023-01-11 | -7.89 | $14.76 | 80000 |
| 2023-01-10 | -21.05 | $14.56 | 73050 |
| 2023-01-09 | -34.21 | $14.36 | 59036 |
| 2023-01-06 | -56.10 | $14.08 | 68732 |
| 2023-01-05 | -78.05 | $13.72 | 54906 |
| 2023-01-04 | -73.17 | $13.80 | 32758 |
| 2023-01-03 | -87.80 | $13.56 | 145330 |
| 2022-12-30 | -85.37 | $13.60 | 156700 |
| 2022-12-29 | -77.50 | $13.76 | 125304 |
| 2022-12-28 | -97.50 | $13.44 | 216950 |
| 2022-12-27 | -86.84 | $13.68 | 200961 |
| 2022-12-23 | -63.45 | $14.08 | 74925 |
| 2022-12-22 | -82.76 | $13.80 | 104825 |
| 2022-12-21 | -78.79 | $13.96 | 108200 |
| 2022-12-20 | -93.94 | $13.76 | 88579 |
| 2022-12-19 | -92.06 | $13.84 | 79775 |
| 2022-12-16 | -80.00 | $14.08 | 61825 |
| 2022-12-15 | -71.43 | $14.20 | 84850 |
| 2022-12-14 | -46.43 | $14.48 | 34861 |
| 2022-12-13 | -46.43 | $14.48 | 58461 |
| 2022-12-12 | -56.67 | $14.40 | 79656 |
| 2022-12-09 | -55.00 | $14.60 | 52954 |
| 2022-12-08 | -37.50 | $14.88 | 126675 |
| 2022-12-07 | -62.50 | $14.48 | 178475 |
| 2022-12-06 | -77.50 | $14.24 | 91975 |
| 2022-12-05 | -72.50 | $14.32 | 118500 |
| 2022-12-02 | -52.50 | $14.64 | 70910 |
| 2022-12-01 | -60.00 | $14.52 | 174875 |
| 2022-11-30 | -62.50 | $14.48 | 125425 |
| 2022-11-29 | -90.00 | $14.04 | 93550 |
| 2022-11-28 | -92.50 | $14.00 | 114875 |
| 2022-11-25 | -75.56 | $14.12 | 74433 |
| 2022-11-23 | -73.33 | $14.16 | 114885 |
| 2022-11-22 | -75.56 | $14.12 | 67610 |
| 2022-11-21 | -74.00 | $14.00 | 86102 |
| 2022-11-18 | -61.11 | $14.16 | 39254 |
| 2022-11-17 | -52.38 | $14.16 | 116406 |
| 2022-11-16 | -33.58 | $14.56 | 60500 |
| 2022-11-15 | -30.66 | $14.64 | 77850 |
| 2022-11-14 | -33.58 | $14.56 | 91184 |
| 2022-11-11 | -20.44 | $14.92 | 88358 |
| 2022-11-10 | 0.00 | $15.36 | 83575 |
| 2022-11-09 | -23.29 | $14.44 | 90114 |
| 2022-11-08 | -15.07 | $14.68 | 91450 |
| 2022-11-07 | -1.54 | $14.76 | 111854 |
| 2022-11-04 | -1.75 | $14.44 | 59284 |
| 2022-11-03 | -19.30 | $14.04 | 96575 |
| 2022-11-02 | -8.77 | $14.28 | 83625 |
| 2022-11-01 | -5.26 | $14.36 | 145400 |
| 2022-10-31 | -8.00 | $14.04 | 42887 |
| 2022-10-28 | -12.00 | $13.96 | 94361 |
| 2022-10-27 | -22.45 | $13.72 | 87134 |
| 2022-10-26 | -14.29 | $13.88 | 77932 |
| 2022-10-25 | -2.38 | $13.84 | 52400 |
| 2022-10-24 | -13.51 | $13.48 | 67207 |
| 2022-10-21 | -23.81 | $13.32 | 84600 |
| 2022-10-20 | -31.97 | $13.20 | 242028 |
| 2022-10-19 | -60.87 | $12.92 | 98252 |
| 2022-10-18 | -59.65 | $13.12 | 61150 |
| 2022-10-17 | -71.67 | $12.88 | 102203 |
| 2022-10-14 | -79.37 | $12.72 | 110100 |
| 2022-10-13 | -68.66 | $13.04 | 177428 |
| 2022-10-12 | -92.54 | $12.84 | 112054 |
| 2022-10-11 | -85.24 | $13.04 | 141275 |
| 2022-10-10 | -86.11 | $13.04 | 199468 |
| 2022-10-07 | -84.34 | $13.16 | 81850 |
| 2022-10-06 | -72.29 | $13.56 | 63100 |
| 2022-10-05 | -73.49 | $13.52 | 86450 |
| 2022-10-04 | -69.88 | $13.64 | 105925 |
| 2022-10-03 | -91.57 | $12.92 | 238975 |
| 2022-09-30 | -95.18 | $12.80 | 181237 |
| 2022-09-29 | -91.57 | $12.92 | 160100 |
| 2022-09-28 | -79.52 | $13.32 | 190875 |
| 2022-09-27 | -94.19 | $12.84 | 180875 |
| 2022-09-26 | -96.25 | $13.00 | 238025 |
| 2022-09-23 | -97.50 | $13.12 | 177200 |
| 2022-09-22 | -95.65 | $13.68 | 138500 |
| 2022-09-21 | -100.00 | $14.08 | 161025 |
| 2022-09-20 | -94.00 | $14.44 | 93925 |
| 2022-09-19 | -87.91 | $14.72 | 65413 |
| 2022-09-16 | -93.18 | $14.76 | 93311 |
| 2022-09-15 | -92.31 | $15.12 | 72334 |
| 2022-09-14 | -87.18 | $15.24 | 48800 |
| 2022-09-13 | -88.89 | $15.24 | 64425 |
| 2022-09-12 | -61.81 | $15.80 | 65512 |
| 2022-09-09 | -63.82 | $15.76 | 38150 |
| 2022-09-08 | -71.15 | $15.64 | 46137 |
| 2022-09-07 | -76.92 | $15.52 | 66700 |
| 2022-09-06 | -94.23 | $15.16 | 56500 |
| 2022-09-02 | -100.00 | $15.24 | 97859 |
| 2022-09-01 | -85.11 | $15.52 | 117075 |
| 2022-08-31 | -91.11 | $15.48 | 57925 |
| 2022-08-30 | -95.56 | $15.40 | 101750 |
| 2022-08-29 | -94.44 | $15.76 | 54100 |
| 2022-08-26 | -77.78 | $16.00 | 38959 |
| 2022-08-25 | -52.17 | $16.16 | 57375 |
| 2022-08-24 | -53.85 | $16.00 | 38311 |
| 2022-08-23 | -44.44 | $16.00 | 55282 |
| 2022-08-22 | -44.44 | $16.00 | 72175 |
| 2022-08-19 | -31.75 | $16.32 | 57077 |
| 2022-08-18 | -28.57 | $16.40 | 64109 |
| 2022-08-17 | -26.98 | $16.44 | 98625 |
| 2022-08-16 | -18.46 | $16.64 | 56025 |
| 2022-08-15 | -11.27 | $16.80 | 59600 |
| 2022-08-12 | -9.33 | $16.84 | 66064 |
| 2022-08-11 | -15.00 | $16.64 | 131286 |
| 2022-08-10 | -5.00 | $16.84 | 146502 |
| 2022-08-09 | -14.86 | $16.32 | 108100 |
| 2022-08-08 | -10.81 | $16.44 | 116425 |
| 2022-08-05 | 0.00 | $16.40 | 100327 |
| 2022-08-04 | -7.94 | $16.12 | 131650 |
| 2022-08-03 | -4.84 | $16.16 | 151960 |
| 2022-08-02 | -10.71 | $15.80 | 106461 |
| 2022-08-01 | -10.71 | $15.80 | 217630 |
| 2022-07-29 | -3.03 | $15.72 | 111979 |
| 2022-07-28 | -4.19 | $15.40 | 90911 |
| 2022-07-27 | -25.75 | $15.04 | 92952 |
| 2022-07-26 | -49.70 | $14.64 | 69261 |
| 2022-07-25 | -25.75 | $15.04 | 49627 |
| 2022-07-22 | -16.17 | $15.20 | 126725 |
| 2022-07-21 | -8.33 | $15.12 | 116950 |
| 2022-07-20 | -17.65 | $14.92 | 273457 |
| 2022-07-19 | -39.29 | $14.48 | 130901 |
| 2022-07-18 | -67.86 | $14.16 | 121550 |
| 2022-07-15 | -57.14 | $14.28 | 750008 |
| 2022-07-14 | -78.57 | $14.04 | 160511 |
| 2022-07-13 | -78.67 | $14.12 | 138650 |
| 2022-07-12 | -86.54 | $14.08 | 172275 |
| 2022-07-11 | -86.67 | $14.12 | 249631 |
| 2022-07-08 | -72.37 | $14.64 | 66800 |
| 2022-07-07 | -68.42 | $14.76 | 71453 |
| 2022-07-06 | -75.00 | $14.56 | 60150 |
| 2022-07-05 | -76.62 | $14.52 | 77909 |
| 2022-07-01 | -81.82 | $14.36 | 284930 |
| 2022-06-30 | -70.13 | $14.72 | 212675 |
| 2022-06-29 | -71.43 | $14.68 | 101307 |
| 2022-06-28 | -76.62 | $14.52 | 150700 |
| 2022-06-27 | -74.03 | $14.60 | 76525 |
| 2022-06-24 | -72.73 | $14.64 | 193275 |
| 2022-06-23 | -77.92 | $14.48 | 74400 |
| 2022-06-22 | -81.82 | $14.36 | 71300 |
| 2022-06-21 | -80.52 | $14.40 | 52776 |
| 2022-06-17 | -87.01 | $14.20 | 78800 |
| 2022-06-16 | -96.10 | $13.92 | 112775 |
| 2022-06-15 | -78.79 | $14.80 | 132585 |
| 2022-06-14 | -92.42 | $14.44 | 235855 |
| 2022-06-13 | -94.12 | $14.96 | 197412 |
| 2022-06-10 | -44.44 | $16.08 | 164025 |
| 2022-06-09 | -27.72 | $16.32 | 66225 |
| 2022-06-08 | -7.92 | $16.72 | 62454 |
| 2022-06-07 | -7.92 | $16.72 | 66235 |
| 2022-06-06 | -27.64 | $16.64 | 63100 |
| 2022-06-03 | -42.18 | $16.56 | 79772 |
| 2022-06-02 | -44.17 | $16.68 | 59225 |
| 2022-06-01 | -50.31 | $16.48 | 138675 |
| 2022-05-31 | -52.76 | $16.40 | 109500 |
| 2022-05-27 | -56.44 | $16.28 | 87075 |
| 2022-05-26 | -71.52 | $15.80 | 221828 |
| 2022-05-25 | -80.47 | $15.52 | 110050 |
| 2022-05-24 | -85.21 | $15.36 | 101928 |
| 2022-05-23 | -87.57 | $15.28 | 94150 |
| 2022-05-20 | -87.72 | $15.28 | 99007 |
| 2022-05-19 | -88.02 | $15.32 | 189500 |
| 2022-05-18 | -88.18 | $15.36 | 58025 |
| 2022-05-17 | -80.61 | $15.68 | 123677 |
| 2022-05-16 | -89.13 | $15.32 | 150025 |
| 2022-05-13 | -91.02 | $15.24 | 111531 |
| 2022-05-12 | -95.77 | $15.04 | 269096 |
| 2022-05-11 | -98.80 | $15.84 | 146405 |
| 2022-05-10 | -93.33 | $16.32 | 97087 |
| 2022-05-09 | -93.06 | $16.44 | 223951 |
| 2022-05-06 | -97.92 | $17.44 | 133432 |
| 2022-05-05 | -87.93 | $17.72 | 164013 |
| 2022-05-04 | -74.14 | $18.04 | 136927 |
| 2022-05-03 | -89.04 | $17.76 | 69810 |
| 2022-05-02 | -89.33 | $17.76 | 115275 |
| 2022-04-29 | -97.06 | $17.80 | 59752 |
| 2022-04-28 | -91.18 | $17.96 | 60825 |
| 2022-04-27 | -91.18 | $17.96 | 58225 |
| 2022-04-26 | -92.42 | $18.00 | 52925 |
| 2022-04-25 | -87.88 | $18.12 | 49951 |
| 2022-04-22 | -89.83 | $18.32 | 46625 |
| 2022-04-21 | -97.92 | $18.56 | 51612 |
| 2022-04-20 | -89.13 | $18.80 | 41887 |
| 2022-04-19 | -82.61 | $18.92 | 40510 |
| 2022-04-18 | -91.30 | $18.76 | 37703 |
| 2022-04-14 | -94.51 | $18.72 | 34176 |
| 2022-04-13 | -87.91 | $18.84 | 41554 |
| 2022-04-12 | -81.63 | $18.84 | 39378 |
| 2022-04-11 | -67.21 | $18.80 | 96027 |
| 2022-04-08 | -57.38 | $19.04 | 45950 |
| 2022-04-07 | -36.07 | $19.56 | 89700 |
| 2022-04-06 | -36.07 | $19.56 | 80702 |
| 2022-04-05 | -24.59 | $19.84 | 66050 |
| 2022-04-04 | -1.64 | $20.40 | 50336 |
| 2022-04-01 | 0.00 | $20.36 | 68009 |
| 2022-03-31 | -3.64 | $20.12 | 127725 |
| 2022-03-30 | -10.53 | $20.04 | 41301 |
| 2022-03-29 | -7.02 | $20.12 | 63032 |
| 2022-03-28 | -27.59 | $19.68 | 47779 |
| 2022-03-25 | -22.41 | $19.80 | 49251 |
| 2022-03-24 | -22.41 | $19.80 | 50200 |
| 2022-03-23 | -24.59 | $19.72 | 38859 |
| 2022-03-22 | -9.84 | $20.08 | 37330 |
| 2022-03-21 | -27.87 | $19.64 | 45325 |
| 2022-03-18 | -22.95 | $19.76 | 103450 |
| 2022-03-17 | -48.44 | $19.20 | 109725 |
| 2022-03-16 | -57.58 | $19.00 | 51707 |
| 2022-03-15 | -85.29 | $18.28 | 82950 |
| 2022-03-14 | -88.31 | $18.24 | 106825 |
| 2022-03-11 | -82.14 | $18.48 | 88980 |
| 2022-03-10 | -66.30 | $19.12 | 71075 |
| 2022-03-09 | -67.54 | $19.12 | 76400 |
| 2022-03-08 | -69.63 | $19.04 | 106283 |
| 2022-03-07 | -68.59 | $19.08 | 59835 |
| 2022-03-04 | -59.16 | $19.44 | 50932 |
| 2022-03-03 | -48.69 | $19.84 | 70275 |
| 2022-03-02 | -41.24 | $20.16 | 56077 |
| 2022-03-01 | -44.33 | $20.04 | 110252 |
| 2022-02-28 | -46.39 | $19.96 | 66303 |
| 2022-02-25 | -50.52 | $19.80 | 85125 |
| 2022-02-24 | -58.76 | $19.48 | 194892 |
| 2022-02-23 | -100.00 | $19.00 | 130556 |
| 2022-02-22 | -95.31 | $19.32 | 75726 |
| 2022-02-18 | -75.81 | $19.88 | 50427 |
| 2022-02-17 | -72.58 | $19.96 | 77661 |
| 2022-02-16 | -56.25 | $20.40 | 85575 |
| 2022-02-15 | -69.01 | $20.16 | 124125 |
| 2022-02-14 | -74.65 | $20.00 | 129427 |
| 2022-02-11 | -53.66 | $20.80 | 87925 |
| 2022-02-10 | -48.86 | $21.08 | 173550 |
| 2022-02-09 | -37.63 | $21.60 | 68375 |
| 2022-02-08 | -47.37 | $21.28 | 59132 |
| 2022-02-07 | -52.63 | $21.08 | 34532 |
| 2022-02-04 | -55.79 | $20.96 | 61710 |
| 2022-02-03 | -50.53 | $21.16 | 81400 |
| 2022-02-02 | -43.43 | $21.52 | 52675 |
| 2022-02-01 | -47.62 | $21.48 | 93250 |
| 2022-01-31 | -53.33 | $21.24 | 93175 |
| 2022-01-28 | -70.48 | $20.52 | 50036 |
| 2022-01-27 | -72.38 | $20.44 | 69350 |
| 2022-01-26 | -78.10 | $20.20 | 146625 |
| 2022-01-25 | -66.67 | $20.68 | 213575 |
| 2022-01-24 | -78.30 | $20.20 | 175150 |
| 2022-01-21 | -95.18 | $20.40 | 166488 |
| 2022-01-20 | -92.06 | $21.24 | 186375 |
| 2022-01-19 | -94.23 | $21.60 | 127950 |
| 2022-01-18 | -88.64 | $22.00 | 89626 |
| 2022-01-14 | -91.89 | $22.20 | 65825 |
| 2022-01-13 | -78.38 | $22.40 | 47386 |
| 2022-01-12 | -62.16 | $22.64 | 76033 |
| 2022-01-11 | -40.54 | $22.96 | 49050 |
| 2022-01-10 | -37.84 | $23.00 | 48180 |
| 2022-01-07 | -40.54 | $22.96 | 65559 |
| 2022-01-06 | -43.24 | $22.92 | 74450 |
| 2022-01-05 | -64.86 | $22.60 | 82179 |
| 2022-01-04 | -32.43 | $23.08 | 97700 |
| 2022-01-03 | -21.62 | $23.24 | 78881 |
| 2021-12-31 | -16.22 | $23.32 | 53100 |
| 2021-12-30 | -28.38 | $23.14 | 45431 |
| 2021-12-29 | -29.73 | $23.12 | 47277 |
| 2021-12-28 | -29.73 | $23.12 | 81853 |
| 2021-12-27 | -28.95 | $23.16 | 83388 |
| 2021-12-23 | -10.53 | $23.44 | 74625 |
| 2021-12-22 | -39.47 | $23.00 | 72003 |
| 2021-12-21 | -70.83 | $22.64 | 90862 |
| 2021-12-20 | -92.45 | $22.24 | 77550 |
| 2021-12-17 | -81.82 | $22.48 | 59153 |
| 2021-12-16 | -85.96 | $22.52 | 82134 |
| 2021-12-15 | -80.95 | $22.68 | 89482 |
| 2021-12-14 | -91.30 | $22.56 | 61575 |
| 2021-12-13 | -84.93 | $22.76 | 75403 |
| 2021-12-10 | -79.45 | $22.92 | 75309 |
| 2021-12-09 | -78.08 | $22.96 | 48875 |
| 2021-12-08 | -71.62 | $23.16 | 74453 |
| 2021-12-07 | -81.48 | $22.92 | 132808 |
| 2021-12-06 | -95.18 | $22.48 | 57650 |
| 2021-12-03 | -92.77 | $22.56 | 107327 |
| 2021-12-02 | -92.21 | $22.80 | 151609 |
| 2021-12-01 | -93.51 | $22.76 | 155082 |
| 2021-11-30 | -84.42 | $23.04 | 156009 |
| 2021-11-29 | -77.92 | $23.24 | 115375 |
| 2021-11-26 | -77.92 | $23.24 | 109176 |
| 2021-11-24 | -86.44 | $23.60 | 155055 |
| 2021-11-23 | -91.77 | $23.52 | 227625 |
| 2021-11-22 | -78.57 | $23.88 | 157300 |
| 2021-11-19 | -92.68 | $24.12 | 123175 |
| 2021-11-18 | -85.37 | $24.24 | 236350 |
| 2021-11-17 | -86.11 | $24.40 | 378875 |
| 2021-11-16 | -92.00 | $24.72 | 139975 |
| 2021-11-15 | -65.12 | $25.08 | 46000 |
| 2021-11-12 | -59.57 | $25.08 | 40610 |
| 2021-11-11 | -61.22 | $25.04 | 31775 |
| 2021-11-10 | -76.92 | $24.84 | 47675 |
| 2021-11-09 | -24.14 | $25.36 | 55650 |
| 2021-11-08 | -6.06 | $25.56 | 69977 |
| 2021-11-05 | 0.00 | $25.56 | 67930 |
| 2021-11-04 | -8.70 | $25.44 | 152700 |
| 2021-11-03 | -8.70 | $25.44 | 35275 |
| 2021-11-02 | -11.11 | $25.40 | 66937 |
| 2021-11-01 | 0.00 | $25.36 | 110475 |
| 2021-10-29 | 0.00 | $25.16 | 38300 |
| 2021-10-28 | -9.76 | $25.00 | 45305 |
| 2021-10-27 | -17.07 | $24.88 | 55585 |
| 2021-10-26 | -9.52 | $25.00 | 46300 |
| 2021-10-25 | -9.52 | $25.00 | 35456 |
| 2021-10-22 | -2.50 | $25.04 | 47900 |
| 2021-10-21 | -10.00 | $24.92 | 53325 |
| 2021-10-20 | -2.50 | $25.04 | 40900 |
| 2021-10-19 | -2.78 | $24.88 | 46957 |
| 2021-10-18 | -8.33 | $24.80 | 80228 |
| 2021-10-15 | -13.89 | $24.72 | 52431 |
| 2021-10-14 | -13.89 | $24.72 | 108426 |
| 2021-10-13 | -17.65 | $24.60 | 51476 |
| 2021-10-12 | -29.41 | $24.44 | 62775 |
| 2021-10-11 | -44.12 | $24.24 | 145827 |
| 2021-10-08 | -31.43 | $24.44 | 63525 |
| 2021-10-07 | -32.50 | $24.56 | 83717 |
| 2021-10-06 | -50.00 | $24.32 | 151432 |
| 2021-10-05 | -59.52 | $24.16 | 72150 |
| 2021-10-04 | -90.48 | $23.64 | 104250 |
| 2021-10-01 | -76.19 | $23.88 | 64735 |
| 2021-09-30 | -78.57 | $23.84 | 63160 |
| 2021-09-29 | -92.86 | $23.60 | 95207 |
| 2021-09-28 | -93.55 | $24.00 | 56700 |
| 2021-09-27 | -64.29 | $24.44 | 35200 |
| 2021-09-24 | -42.86 | $24.68 | 70932 |
| 2021-09-23 | -50.00 | $24.60 | 91175 |
| 2021-09-22 | -46.43 | $24.64 | 58503 |
| 2021-09-21 | -64.29 | $24.44 | 42787 |
| 2021-09-20 | -86.21 | $24.16 | 99175 |
| 2021-09-17 | -38.71 | $24.68 | 43211 |
| 2021-09-16 | -35.29 | $24.68 | 49100 |
| 2021-09-15 | -41.18 | $24.60 | 45337 |
| 2021-09-14 | -52.78 | $24.40 | 75353 |
| 2021-09-13 | -19.44 | $24.88 | 58400 |
| 2021-09-10 | -30.56 | $24.72 | 63628 |
| 2021-09-09 | -13.89 | $24.96 | 76855 |
| 2021-09-08 | 0.00 | $25.08 | 56400 |
| 2021-09-07 | -9.09 | $24.92 | 59325 |
| 2021-09-03 | -15.15 | $24.84 | 60629 |
| 2021-09-02 | -3.03 | $25.00 | 49875 |
| 2021-09-01 | -9.68 | $24.84 | 92425 |
| 2021-08-31 | -20.00 | $24.68 | 48525 |
| 2021-08-30 | -33.33 | $24.52 | 54685 |
| 2021-08-27 | -36.67 | $24.48 | 51725 |
| 2021-08-26 | -43.33 | $24.40 | 58309 |
| 2021-08-25 | -53.33 | $24.28 | 62110 |
| 2021-08-24 | -46.67 | $24.36 | 66500 |
| 2021-08-23 | -67.74 | $24.08 | 77800 |
| 2021-08-20 | -64.52 | $24.12 | 51825 |
| 2021-08-19 | -77.42 | $23.96 | 69500 |
| 2021-08-18 | -64.62 | $24.08 | 68229 |
| 2021-08-17 | -52.63 | $24.12 | 124382 |
| 2021-08-16 | -49.02 | $23.92 | 119487 |
| 2021-08-13 | -33.33 | $24.20 | 25825 |
| 2021-08-12 | -29.63 | $24.28 | 48250 |
| 2021-08-11 | -20.37 | $24.48 | 44250 |
| 2021-08-10 | -27.78 | $24.32 | 110475 |
| 2021-08-09 | -9.26 | $24.72 | 79753 |
| 2021-08-06 | -9.26 | $24.72 | 111075 |
| 2021-08-05 | -6.12 | $24.60 | 111350 |
| 2021-08-04 | -24.07 | $24.40 | 59750 |
| 2021-08-03 | -44.07 | $24.08 | 60978 |
| 2021-08-02 | -45.76 | $24.04 | 94503 |
| 2021-07-30 | -52.54 | $23.88 | 71836 |
| 2021-07-29 | -38.98 | $24.20 | 54136 |
| 2021-07-28 | -49.15 | $23.96 | 42750 |
| 2021-07-27 | -57.63 | $23.76 | 58183 |
| 2021-07-26 | -49.15 | $23.96 | 54275 |
| 2021-07-23 | -50.85 | $23.92 | 46025 |
| 2021-07-22 | -57.63 | $23.76 | 53525 |
| 2021-07-21 | -61.02 | $23.68 | 52211 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.74
2026-07-17
Close Price
$16.60
Vol: 584503Average Directional Index - Detailed Analysis
Minimum
7.55
Average
21.89
Maximum
58.82
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.74 | $16.60 | 584503 |
| 2026-07-16 | 14.20 | $16.36 | 127033 |
| 2026-07-15 | 13.28 | $16.65 | 90700 |
| 2026-07-14 | 12.60 | $16.75 | 108000 |
| 2026-07-13 | 12.06 | $16.82 | 121500 |
| 2026-07-10 | 11.58 | $17.51 | 57900 |
| 2026-07-09 | 12.10 | $17.25 | 71622 |
| 2026-07-08 | 12.26 | $17.02 | 47316 |
| 2026-07-07 | 12.05 | $17.16 | 37552 |
| 2026-07-06 | 12.17 | $17.29 | 59636 |
| 2026-07-02 | 12.48 | $17.38 | 48046 |
| 2026-07-01 | 12.80 | $17.55 | 35400 |
| 2026-06-30 | 12.99 | $17.59 | 83600 |
| 2026-06-29 | 13.18 | $17.57 | 84800 |
| 2026-06-26 | 13.49 | $17.28 | 48700 |
| 2026-06-25 | 14.15 | $17.31 | 42949 |
| 2026-06-24 | 14.59 | $17.37 | 40300 |
| 2026-06-23 | 15.34 | $17.31 | 41518 |
| 2026-06-22 | 15.77 | $17.44 | 45522 |
| 2026-06-18 | 15.86 | $17.57 | 63975 |
| 2026-06-17 | 16.01 | $17.22 | 49100 |
| 2026-06-16 | 16.32 | $17.35 | 48800 |
| 2026-06-15 | 16.80 | $17.24 | 82000 |
| 2026-06-12 | 17.46 | $17.20 | 51800 |
| 2026-06-11 | 18.16 | $16.99 | 62849 |
| 2026-06-10 | 18.70 | $16.93 | 33100 |
| 2026-06-09 | 19.34 | $17.01 | 36500 |
| 2026-06-08 | 20.02 | $17.09 | 43600 |
| 2026-06-05 | 21.03 | $17.13 | 71912 |
| 2026-06-04 | 21.89 | $17.38 | 57600 |
| 2026-06-03 | 22.70 | $17.30 | 145000 |
| 2026-06-02 | 23.37 | $17.54 | 49600 |
| 2026-06-01 | 23.46 | $17.42 | 126726 |
| 2026-05-29 | 23.65 | $17.51 | 66700 |
| 2026-05-28 | 23.37 | $17.47 | 163716 |
| 2026-05-27 | 23.07 | $17.42 | 99131 |
| 2026-05-26 | 23.00 | $17.30 | 77500 |
| 2026-05-22 | 23.05 | $17.20 | 41600 |
| 2026-05-21 | 23.21 | $17.05 | 143200 |
| 2026-05-20 | 23.38 | $16.88 | 64800 |
| 2026-05-19 | 24.27 | $16.58 | 62900 |
| 2026-05-18 | 25.49 | $16.87 | 76826 |
| 2026-05-15 | 25.98 | $17.07 | 70000 |
| 2026-05-14 | 26.32 | $17.43 | 102621 |
| 2026-05-13 | 25.81 | $17.33 | 106748 |
| 2026-05-12 | 25.42 | $17.16 | 76142 |
| 2026-05-11 | 25.00 | $17.47 | 136000 |
| 2026-05-08 | 24.02 | $17.45 | 81637 |
| 2026-05-07 | 23.10 | $17.15 | 104200 |
| 2026-05-06 | 22.18 | $17.28 | 85106 |
| 2026-05-05 | 21.36 | $16.97 | 58600 |
| 2026-05-04 | 20.97 | $16.82 | 107991 |
| 2026-05-01 | 20.74 | $16.71 | 98541 |
| 2026-04-30 | 20.58 | $16.59 | 65325 |
| 2026-04-29 | 20.79 | $16.55 | 66628 |
| 2026-04-28 | 21.01 | $16.48 | 82700 |
| 2026-04-27 | 21.39 | $16.56 | 84200 |
| 2026-04-24 | 21.57 | $16.48 | 41337 |
| 2026-04-23 | 21.79 | $16.35 | 54700 |
| 2026-04-22 | 22.09 | $16.46 | 61243 |
| 2026-04-21 | 22.24 | $16.33 | 81700 |
| 2026-04-20 | 22.42 | $16.38 | 117600 |
| 2026-04-17 | 22.76 | $16.23 | 56800 |
| 2026-04-16 | 23.12 | $16.24 | 99200 |
| 2026-04-15 | 23.57 | $16.15 | 106200 |
| 2026-04-14 | 24.14 | $16.25 | 70506 |
| 2026-04-13 | 24.51 | $16.27 | 89000 |
| 2026-04-10 | 25.03 | $16.44 | 80879 |
| 2026-04-09 | 25.12 | $16.42 | 148939 |
| 2026-04-08 | 25.21 | $16.12 | 155200 |
| 2026-04-07 | 25.63 | $15.60 | 125633 |
| 2026-04-06 | 26.75 | $15.42 | 99819 |
| 2026-04-02 | 27.44 | $15.29 | 84135 |
| 2026-04-01 | 28.03 | $15.26 | 106700 |
| 2026-03-31 | 28.64 | $14.88 | 88522 |
| 2026-03-30 | 28.30 | $14.53 | 152126 |
| 2026-03-27 | 27.49 | $14.60 | 120929 |
| 2026-03-26 | 26.74 | $14.90 | 121523 |
| 2026-03-25 | 26.34 | $15.27 | 105800 |
| 2026-03-24 | 26.32 | $14.99 | 78826 |
| 2026-03-23 | 25.59 | $14.96 | 85540 |
| 2026-03-20 | 24.84 | $14.84 | 60125 |
| 2026-03-19 | 24.05 | $15.33 | 44810 |
| 2026-03-18 | 23.80 | $15.35 | 54700 |
| 2026-03-17 | 23.74 | $15.39 | 48610 |
| 2026-03-16 | 23.47 | $15.24 | 64647 |
| 2026-03-13 | 23.10 | $15.22 | 51800 |
| 2026-03-12 | 22.73 | $15.20 | 143503 |
| 2026-03-11 | 22.35 | $15.37 | 88900 |
| 2026-03-10 | 22.06 | $15.21 | 166700 |
| 2026-03-09 | 21.19 | $14.95 | 339300 |
| 2026-03-06 | 20.18 | $15.35 | 128415 |
| 2026-03-05 | 19.68 | $15.85 | 122955 |
| 2026-03-04 | 19.97 | $16.17 | 70145 |
| 2026-03-03 | 20.68 | $16.28 | 91508 |
| 2026-03-02 | 21.67 | $16.31 | 64900 |
| 2026-02-27 | 21.95 | $16.31 | 39600 |
| 2026-02-26 | 22.05 | $16.43 | 54800 |
| 2026-02-25 | 21.87 | $16.40 | 103718 |
| 2026-02-24 | 21.68 | $16.35 | 49925 |
| 2026-02-23 | 21.78 | $16.30 | 69300 |
| 2026-02-20 | 21.84 | $16.37 | 43824 |
| 2026-02-19 | 21.90 | $16.34 | 53139 |
| 2026-02-18 | 21.83 | $16.49 | 90400 |
| 2026-02-17 | 21.41 | $16.42 | 84100 |
| 2026-02-13 | 21.00 | $16.53 | 65000 |
| 2026-02-12 | 20.57 | $16.45 | 83300 |
| 2026-02-11 | 20.12 | $16.68 | 142500 |
| 2026-02-10 | 19.06 | $16.53 | 322138 |
| 2026-02-09 | 18.15 | $16.33 | 167537 |
| 2026-02-06 | 17.51 | $16.04 | 56310 |
| 2026-02-05 | 17.54 | $15.69 | 114000 |
| 2026-02-04 | 17.91 | $15.94 | 103449 |
| 2026-02-03 | 17.81 | $16.08 | 133226 |
| 2026-02-02 | 17.19 | $16.08 | 82100 |
| 2026-01-30 | 16.65 | $15.99 | 76800 |
| 2026-01-29 | 16.09 | $16.10 | 103400 |
| 2026-01-28 | 15.15 | $16.18 | 144500 |
| 2026-01-27 | 14.33 | $16.02 | 73900 |
| 2026-01-26 | 13.62 | $15.95 | 117645 |
| 2026-01-23 | 13.14 | $15.95 | 84216 |
| 2026-01-22 | 12.68 | $15.88 | 134214 |
| 2026-01-21 | 12.12 | $15.79 | 158200 |
| 2026-01-20 | 11.84 | $15.56 | 131218 |
| 2026-01-16 | 12.00 | $15.65 | 456842 |
| 2026-01-15 | 11.69 | $15.62 | 139629 |
| 2026-01-14 | 11.37 | $15.68 | 151125 |
| 2026-01-13 | 11.22 | $15.65 | 165120 |
| 2026-01-12 | 10.97 | $15.68 | 176100 |
| 2026-01-09 | 10.92 | $15.80 | 92800 |
| 2026-01-08 | 10.58 | $15.70 | 81500 |
| 2026-01-07 | 10.46 | $15.69 | 118300 |
| 2026-01-06 | 10.33 | $15.61 | 113100 |
| 2026-01-05 | 10.42 | $15.38 | 162200 |
| 2026-01-02 | 10.97 | $15.28 | 108622 |
| 2025-12-31 | 11.17 | $15.15 | 128100 |
| 2025-12-30 | 11.39 | $15.35 | 121600 |
| 2025-12-29 | 11.63 | $15.41 | 113009 |
| 2025-12-26 | 11.99 | $15.45 | 46600 |
| 2025-12-24 | 12.16 | $15.49 | 68300 |
| 2025-12-23 | 12.42 | $15.39 | 53205 |
| 2025-12-22 | 12.78 | $15.41 | 134938 |
| 2025-12-19 | 13.23 | $15.24 | 69900 |
| 2025-12-18 | 13.68 | $14.93 | 129600 |
| 2025-12-17 | 13.44 | $14.76 | 114405 |
| 2025-12-16 | 13.19 | $14.90 | 108620 |
| 2025-12-15 | 13.15 | $14.97 | 89808 |
| 2025-12-12 | 13.35 | $15.12 | 115800 |
| 2025-12-11 | 13.57 | $15.25 | 78414 |
| 2025-12-10 | 14.21 | $15.46 | 64800 |
| 2025-12-09 | 14.43 | $15.46 | 54539 |
| 2025-12-08 | 14.57 | $15.50 | 49348 |
| 2025-12-05 | 14.83 | $15.45 | 78629 |
| 2025-12-04 | 15.05 | $15.44 | 69400 |
| 2025-12-03 | 15.50 | $15.29 | 61347 |
| 2025-12-02 | 16.20 | $15.26 | 93421 |
| 2025-12-01 | 16.94 | $15.39 | 66936 |
| 2025-11-28 | 17.61 | $15.45 | 59600 |
| 2025-11-26 | 18.30 | $15.28 | 97300 |
| 2025-11-25 | 19.19 | $15.13 | 69846 |
| 2025-11-24 | 19.73 | $15.00 | 89000 |
| 2025-11-21 | 20.05 | $14.74 | 121534 |
| 2025-11-20 | 19.75 | $14.61 | 77000 |
| 2025-11-19 | 19.57 | $14.86 | 53900 |
| 2025-11-18 | 18.87 | $14.83 | 94500 |
| 2025-11-17 | 18.05 | $14.82 | 117800 |
| 2025-11-14 | 17.24 | $15.04 | 76400 |
| 2025-11-13 | 16.71 | $15.18 | 98322 |
| 2025-11-12 | 16.36 | $15.62 | 54100 |
| 2025-11-11 | 17.02 | $15.65 | 99000 |
| 2025-11-10 | 17.76 | $15.77 | 107228 |
| 2025-11-07 | 18.64 | $15.66 | 71639 |
| 2025-11-06 | 19.12 | $15.55 | 88403 |
| 2025-11-05 | 19.77 | $15.68 | 90439 |
| 2025-11-04 | 20.09 | $15.61 | 110000 |
| 2025-11-03 | 20.70 | $15.71 | 84711 |
| 2025-10-31 | 20.64 | $15.68 | 43900 |
| 2025-10-30 | 20.65 | $15.58 | 127900 |
| 2025-10-29 | 20.77 | $15.62 | 110500 |
| 2025-10-28 | 20.89 | $15.55 | 96000 |
| 2025-10-27 | 21.48 | $15.45 | 122400 |
| 2025-10-24 | 22.09 | $15.30 | 117510 |
| 2025-10-23 | 23.25 | $15.15 | 131234 |
| 2025-10-22 | 23.69 | $15.05 | 172000 |
| 2025-10-21 | 24.17 | $15.24 | 106400 |
| 2025-10-20 | 25.37 | $15.41 | 92644 |
| 2025-10-17 | 26.23 | $15.36 | 65126 |
| 2025-10-16 | 27.12 | $15.46 | 82843 |
| 2025-10-15 | 27.11 | $15.63 | 91909 |
| 2025-10-14 | 26.77 | $15.51 | 79300 |
| 2025-10-13 | 26.66 | $15.65 | 87800 |
| 2025-10-10 | 25.84 | $15.43 | 156211 |
| 2025-10-09 | 24.98 | $15.63 | 148300 |
| 2025-10-08 | 24.32 | $15.53 | 152500 |
| 2025-10-07 | 23.88 | $15.33 | 74219 |
| 2025-10-06 | 23.91 | $15.29 | 84500 |
| 2025-10-03 | 23.83 | $15.28 | 128874 |
| 2025-10-02 | 23.93 | $15.20 | 128400 |
| 2025-10-01 | 24.16 | $15.10 | 97600 |
| 2025-09-30 | 24.80 | $15.00 | 109704 |
| 2025-09-29 | 25.92 | $14.97 | 106500 |
| 2025-09-26 | 27.14 | $14.90 | 134100 |
| 2025-09-25 | 28.43 | $14.90 | 142647 |
| 2025-09-24 | 29.66 | $15.14 | 134402 |
| 2025-09-23 | 29.83 | $15.30 | 129500 |
| 2025-09-22 | 29.13 | $15.38 | 79317 |
| 2025-09-19 | 28.27 | $15.29 | 72401 |
| 2025-09-18 | 27.56 | $15.25 | 88300 |
| 2025-09-17 | 26.94 | $15.11 | 112700 |
| 2025-09-16 | 26.51 | $15.09 | 97500 |
| 2025-09-15 | 26.06 | $15.08 | 81100 |
| 2025-09-12 | 25.59 | $15.09 | 35700 |
| 2025-09-11 | 24.64 | $15.26 | 67700 |
| 2025-09-10 | 23.22 | $15.09 | 76917 |
| 2025-09-09 | 21.96 | $15.12 | 91500 |
| 2025-09-08 | 20.77 | $14.95 | 84702 |
| 2025-09-05 | 19.87 | $14.85 | 100335 |
| 2025-09-04 | 18.92 | $14.84 | 91848 |
| 2025-09-03 | 18.40 | $14.68 | 67700 |
| 2025-09-02 | 18.16 | $14.73 | 82100 |
| 2025-08-29 | 17.91 | $14.80 | 75518 |
| 2025-08-28 | 17.36 | $14.70 | 81000 |
| 2025-08-27 | 16.85 | $14.72 | 76639 |
| 2025-08-26 | 16.48 | $14.62 | 156600 |
| 2025-08-25 | 16.14 | $14.65 | 71316 |
| 2025-08-22 | 15.89 | $14.58 | 66200 |
| 2025-08-21 | 15.88 | $14.40 | 55200 |
| 2025-08-20 | 16.62 | $14.43 | 79800 |
| 2025-08-19 | 17.40 | $14.47 | 87842 |
| 2025-08-18 | 17.59 | $14.52 | 34100 |
| 2025-08-15 | 18.04 | $14.50 | 58600 |
| 2025-08-14 | 18.60 | $14.49 | 65400 |
| 2025-08-13 | 19.18 | $14.55 | 121511 |
| 2025-08-12 | 19.38 | $14.49 | 85212 |
| 2025-08-11 | 19.80 | $14.43 | 100131 |
| 2025-08-08 | 19.85 | $14.52 | 111000 |
| 2025-08-07 | 19.59 | $14.49 | 87619 |
| 2025-08-06 | 19.35 | $14.37 | 67500 |
| 2025-08-05 | 19.50 | $14.33 | 79600 |
| 2025-08-04 | 19.61 | $14.37 | 74118 |
| 2025-08-01 | 20.00 | $14.20 | 123434 |
| 2025-07-31 | 20.42 | $14.34 | 103232 |
| 2025-07-30 | 20.12 | $14.33 | 89500 |
| 2025-07-29 | 19.94 | $14.30 | 110600 |
| 2025-07-28 | 19.75 | $14.34 | 66100 |
| 2025-07-25 | 19.35 | $14.30 | 54300 |
| 2025-07-24 | 18.96 | $14.26 | 72616 |
| 2025-07-23 | 18.71 | $14.23 | 102200 |
| 2025-07-22 | 18.45 | $14.35 | 118900 |
| 2025-07-21 | 18.17 | $14.33 | 153800 |
| 2025-07-18 | 17.72 | $14.50 | 308807 |
| 2025-07-17 | 17.25 | $14.12 | 99000 |
| 2025-07-16 | 17.77 | $14.03 | 139241 |
| 2025-07-15 | 18.45 | $13.97 | 103200 |
| 2025-07-14 | 18.86 | $14.02 | 173031 |
| 2025-07-11 | 19.29 | $14.18 | 49000 |
| 2025-07-10 | 18.95 | $14.33 | 54127 |
| 2025-07-09 | 17.95 | $14.27 | 82343 |
| 2025-07-08 | 17.04 | $14.14 | 72012 |
| 2025-07-07 | 16.31 | $14.10 | 68848 |
| 2025-07-03 | 15.54 | $14.20 | 37217 |
| 2025-07-02 | 14.33 | $14.14 | 88232 |
| 2025-07-01 | 13.07 | $14.14 | 193603 |
| 2025-06-30 | 11.73 | $14.20 | 67823 |
| 2025-06-27 | 10.52 | $14.05 | 81533 |
| 2025-06-26 | 9.51 | $13.99 | 116741 |
| 2025-06-25 | 8.77 | $13.93 | 40225 |
| 2025-06-24 | 8.18 | $13.80 | 43943 |
| 2025-06-23 | 7.88 | $13.62 | 58800 |
| 2025-06-20 | 8.27 | $13.55 | 39800 |
| 2025-06-18 | 8.68 | $13.51 | 59408 |
| 2025-06-17 | 9.11 | $13.58 | 133834 |
| 2025-06-16 | 9.35 | $13.61 | 50500 |
| 2025-06-13 | 9.60 | $13.56 | 36339 |
| 2025-06-12 | 10.05 | $13.65 | 53300 |
| 2025-06-11 | 10.29 | $13.73 | 78000 |
| 2025-06-10 | 10.16 | $13.74 | 65506 |
| 2025-06-09 | 10.02 | $13.76 | 60400 |
| 2025-06-06 | 10.02 | $13.71 | 75404 |
| 2025-06-05 | 10.17 | $13.54 | 82300 |
| 2025-06-04 | 10.53 | $13.57 | 72200 |
| 2025-06-03 | 10.76 | $13.53 | 98500 |
| 2025-06-02 | 11.26 | $13.50 | 56942 |
| 2025-05-30 | 11.84 | $13.46 | 58064 |
| 2025-05-29 | 12.46 | $13.43 | 87200 |
| 2025-05-28 | 13.00 | $13.34 | 77227 |
| 2025-05-27 | 13.67 | $13.42 | 44024 |
| 2025-05-23 | 14.30 | $13.27 | 70500 |
| 2025-05-22 | 14.68 | $13.26 | 48143 |
| 2025-05-21 | 15.34 | $13.31 | 43300 |
| 2025-05-20 | 15.90 | $13.46 | 63028 |
| 2025-05-19 | 16.28 | $13.43 | 77700 |
| 2025-05-16 | 16.69 | $13.53 | 101435 |
| 2025-05-15 | 16.89 | $13.42 | 61600 |
| 2025-05-14 | 17.14 | $13.49 | 55600 |
| 2025-05-13 | 17.10 | $13.43 | 137816 |
| 2025-05-12 | 17.07 | $13.36 | 65400 |
| 2025-05-09 | 17.22 | $13.29 | 39300 |
| 2025-05-08 | 17.41 | $13.25 | 87645 |
| 2025-05-07 | 17.62 | $13.18 | 93603 |
| 2025-05-06 | 18.24 | $13.03 | 71600 |
| 2025-05-05 | 19.00 | $13.04 | 89145 |
| 2025-05-02 | 19.73 | $13.09 | 139849 |
| 2025-05-01 | 20.34 | $12.99 | 74421 |
| 2025-04-30 | 21.24 | $12.97 | 91726 |
| 2025-04-29 | 22.34 | $13.04 | 94600 |
| 2025-04-28 | 23.21 | $13.11 | 69736 |
| 2025-04-25 | 24.14 | $13.00 | 55300 |
| 2025-04-24 | 25.22 | $12.86 | 56000 |
| 2025-04-23 | 26.49 | $12.65 | 50200 |
| 2025-04-22 | 27.78 | $12.48 | 38300 |
| 2025-04-21 | 28.45 | $12.26 | 66020 |
| 2025-04-17 | 28.93 | $12.47 | 66114 |
| 2025-04-16 | 29.57 | $12.38 | 68200 |
| 2025-04-15 | 30.23 | $12.49 | 58535 |
| 2025-04-14 | 31.12 | $12.39 | 72200 |
| 2025-04-11 | 31.97 | $12.15 | 73046 |
| 2025-04-10 | 32.44 | $12.17 | 101600 |
| 2025-04-09 | 33.06 | $12.76 | 251209 |
| 2025-04-08 | 33.70 | $11.93 | 233100 |
| 2025-04-07 | 33.59 | $11.76 | 198000 |
| 2025-04-04 | 32.08 | $11.88 | 185632 |
| 2025-04-03 | 30.70 | $12.57 | 170100 |
| 2025-04-02 | 30.06 | $13.05 | 80613 |
| 2025-04-01 | 29.99 | $12.95 | 106300 |
| 2025-03-31 | 29.72 | $12.93 | 106900 |
| 2025-03-28 | 29.22 | $12.97 | 87112 |
| 2025-03-27 | 28.90 | $13.11 | 105617 |
| 2025-03-26 | 28.81 | $13.12 | 105706 |
| 2025-03-25 | 28.83 | $13.34 | 97700 |
| 2025-03-24 | 29.17 | $13.36 | 93700 |
| 2025-03-21 | 29.46 | $13.22 | 52412 |
| 2025-03-20 | 29.31 | $13.19 | 56500 |
| 2025-03-19 | 29.33 | $13.19 | 78800 |
| 2025-03-18 | 29.31 | $13.01 | 40600 |
| 2025-03-17 | 28.76 | $13.07 | 141247 |
| 2025-03-14 | 28.18 | $12.96 | 85000 |
| 2025-03-13 | 27.13 | $12.74 | 87844 |
| 2025-03-12 | 25.75 | $13.00 | 145300 |
| 2025-03-11 | 24.60 | $12.99 | 115547 |
| 2025-03-10 | 23.39 | $12.98 | 102244 |
| 2025-03-07 | 22.21 | $13.24 | 159846 |
| 2025-03-06 | 21.21 | $13.33 | 110100 |
| 2025-03-05 | 20.45 | $13.57 | 106628 |
| 2025-03-04 | 19.96 | $13.57 | 130111 |
| 2025-03-03 | 19.44 | $13.57 | 125645 |
| 2025-02-28 | 19.12 | $13.66 | 60706 |
| 2025-02-27 | 18.19 | $13.50 | 96700 |
| 2025-02-26 | 17.20 | $13.75 | 120624 |
| 2025-02-25 | 16.33 | $13.65 | 90525 |
| 2025-02-24 | 15.51 | $13.77 | 50000 |
| 2025-02-21 | 14.85 | $13.93 | 100600 |
| 2025-02-20 | 14.37 | $14.10 | 148700 |
| 2025-02-19 | 14.17 | $14.19 | 175111 |
| 2025-02-18 | 13.93 | $14.19 | 153420 |
| 2025-02-14 | 13.85 | $14.15 | 157120 |
| 2025-02-13 | 13.64 | $14.03 | 256824 |
| 2025-02-12 | 12.98 | $13.91 | 373100 |
| 2025-02-11 | 12.20 | $14.01 | 218000 |
| 2025-02-10 | 11.88 | $14.19 | 325742 |
| 2025-02-07 | 11.64 | $14.20 | 474850 |
| 2025-02-06 | 11.39 | $14.48 | 88180 |
| 2025-02-05 | 11.82 | $14.48 | 87735 |
| 2025-02-04 | 12.16 | $14.56 | 97303 |
| 2025-02-03 | 12.51 | $14.40 | 63404 |
| 2025-01-31 | 13.11 | $14.52 | 93200 |
| 2025-01-30 | 13.06 | $14.60 | 98482 |
| 2025-01-29 | 13.11 | $14.52 | 78081 |
| 2025-01-28 | 13.57 | $14.40 | 114334 |
| 2025-01-27 | 14.05 | $14.40 | 73800 |
| 2025-01-24 | 14.55 | $14.48 | 56550 |
| 2025-01-23 | 14.64 | $14.44 | 65650 |
| 2025-01-22 | 15.01 | $14.32 | 53825 |
| 2025-01-21 | 15.60 | $14.24 | 78531 |
| 2025-01-17 | 16.27 | $14.36 | 353706 |
| 2025-01-16 | 17.02 | $14.12 | 213481 |
| 2025-01-15 | 17.52 | $13.96 | 174452 |
| 2025-01-14 | 17.93 | $13.72 | 144133 |
| 2025-01-13 | 17.55 | $13.60 | 214850 |
| 2025-01-10 | 17.01 | $13.80 | 163503 |
| 2025-01-08 | 16.60 | $13.88 | 171007 |
| 2025-01-07 | 16.66 | $13.96 | 52131 |
| 2025-01-06 | 17.21 | $14.20 | 121509 |
| 2025-01-03 | 18.00 | $14.20 | 70225 |
| 2025-01-02 | 18.36 | $13.84 | 46075 |
| 2024-12-31 | 17.86 | $13.88 | 69383 |
| 2024-12-30 | 17.33 | $14.00 | 99200 |
| 2024-12-27 | 17.05 | $14.00 | 78981 |
| 2024-12-26 | 16.76 | $14.12 | 78850 |
| 2024-12-24 | 16.78 | $14.04 | 66275 |
| 2024-12-23 | 16.37 | $13.92 | 58101 |
| 2024-12-20 | 15.93 | $14.08 | 51535 |
| 2024-12-19 | 15.48 | $13.84 | 84950 |
| 2024-12-18 | 15.00 | $13.88 | 131384 |
| 2024-12-17 | 14.09 | $14.24 | 211259 |
| 2024-12-16 | 13.89 | $14.44 | 137083 |
| 2024-12-13 | 14.10 | $14.44 | 147050 |
| 2024-12-12 | 14.33 | $14.36 | 178300 |
| 2024-12-11 | 14.68 | $14.72 | 160426 |
| 2024-12-10 | 15.27 | $14.56 | 289959 |
| 2024-12-09 | 15.89 | $14.76 | 166900 |
| 2024-12-06 | 15.55 | $14.84 | 139035 |
| 2024-12-05 | 15.31 | $14.72 | 132200 |
| 2024-12-04 | 15.15 | $14.80 | 176330 |
| 2024-12-03 | 14.98 | $14.72 | 115803 |
| 2024-12-02 | 14.86 | $14.76 | 145350 |
| 2024-11-29 | 14.72 | $14.88 | 78100 |
| 2024-11-27 | 14.32 | $14.64 | 123604 |
| 2024-11-26 | 14.16 | $14.72 | 158536 |
| 2024-11-25 | 14.08 | $14.64 | 194334 |
| 2024-11-22 | 14.00 | $14.64 | 146619 |
| 2024-11-21 | 13.42 | $14.56 | 273200 |
| 2024-11-20 | 13.05 | $14.32 | 75300 |
| 2024-11-19 | 13.11 | $14.32 | 155828 |
| 2024-11-18 | 13.37 | $13.92 | 132461 |
| 2024-11-15 | 13.29 | $13.72 | 90800 |
| 2024-11-14 | 13.07 | $13.88 | 101534 |
| 2024-11-13 | 13.53 | $14.04 | 246933 |
| 2024-11-12 | 14.12 | $14.08 | 138831 |
| 2024-11-11 | 14.60 | $14.24 | 227561 |
| 2024-11-08 | 14.57 | $14.08 | 246875 |
| 2024-11-07 | 14.66 | $14.12 | 204432 |
| 2024-11-06 | 15.00 | $13.92 | 129325 |
| 2024-11-05 | 15.42 | $13.84 | 311757 |
| 2024-11-04 | 15.66 | $13.64 | 101489 |
| 2024-11-01 | 14.84 | $13.52 | 245910 |
| 2024-10-31 | 13.87 | $13.52 | 173525 |
| 2024-10-30 | 13.08 | $13.80 | 172575 |
| 2024-10-29 | 12.62 | $13.72 | 90109 |
| 2024-10-28 | 11.82 | $13.64 | 123058 |
| 2024-10-25 | 10.97 | $13.74 | 158783 |
| 2024-10-24 | 10.20 | $13.88 | 73100 |
| 2024-10-23 | 9.64 | $13.84 | 119200 |
| 2024-10-22 | 9.04 | $14.08 | 195135 |
| 2024-10-21 | 9.47 | $14.12 | 103700 |
| 2024-10-18 | 9.92 | $14.20 | 206825 |
| 2024-10-17 | 9.93 | $14.24 | 171425 |
| 2024-10-16 | 10.15 | $14.24 | 115000 |
| 2024-10-15 | 9.97 | $14.12 | 102286 |
| 2024-10-14 | 9.95 | $14.16 | 84275 |
| 2024-10-11 | 9.56 | $14.20 | 85078 |
| 2024-10-10 | 9.14 | $14.12 | 129200 |
| 2024-10-09 | 8.50 | $14.32 | 256950 |
| 2024-10-08 | 7.82 | $14.08 | 89832 |
| 2024-10-07 | 8.04 | $13.96 | 131475 |
| 2024-10-04 | 8.27 | $13.96 | 41900 |
| 2024-10-03 | 8.11 | $13.94 | 63875 |
| 2024-10-02 | 8.12 | $14.04 | 116575 |
| 2024-10-01 | 8.12 | $14.00 | 81212 |
| 2024-09-30 | 8.28 | $14.00 | 100136 |
| 2024-09-27 | 8.08 | $13.92 | 97400 |
| 2024-09-26 | 7.87 | $13.92 | 146225 |
| 2024-09-25 | 7.65 | $13.92 | 136671 |
| 2024-09-24 | 7.70 | $13.86 | 100075 |
| 2024-09-23 | 7.76 | $13.96 | 63837 |
| 2024-09-20 | 7.65 | $13.80 | 66350 |
| 2024-09-19 | 7.68 | $13.92 | 116056 |
| 2024-09-18 | 7.55 | $13.76 | 70925 |
| 2024-09-17 | 7.93 | $13.70 | 55704 |
| 2024-09-16 | 8.29 | $13.72 | 53250 |
| 2024-09-13 | 8.65 | $13.76 | 35105 |
| 2024-09-12 | 8.88 | $13.76 | 55579 |
| 2024-09-11 | 9.23 | $13.72 | 38225 |
| 2024-09-10 | 9.60 | $13.60 | 39428 |
| 2024-09-09 | 9.96 | $13.72 | 61004 |
| 2024-09-06 | 10.34 | $13.48 | 55350 |
| 2024-09-05 | 10.35 | $13.54 | 105950 |
| 2024-09-04 | 10.41 | $13.52 | 152538 |
| 2024-09-03 | 10.47 | $13.76 | 48672 |
| 2024-08-30 | 10.74 | $13.92 | 73150 |
| 2024-08-29 | 10.75 | $13.84 | 82412 |
| 2024-08-28 | 11.00 | $13.60 | 111933 |
| 2024-08-27 | 11.43 | $13.70 | 51057 |
| 2024-08-26 | 11.34 | $13.72 | 70209 |
| 2024-08-23 | 11.25 | $13.64 | 80750 |
| 2024-08-22 | 11.26 | $13.60 | 61675 |
| 2024-08-21 | 11.37 | $13.66 | 67850 |
| 2024-08-20 | 11.60 | $13.56 | 72775 |
| 2024-08-19 | 12.05 | $13.56 | 54662 |
| 2024-08-16 | 12.53 | $13.48 | 37625 |
| 2024-08-15 | 13.18 | $13.44 | 76575 |
| 2024-08-14 | 13.77 | $13.48 | 46383 |
| 2024-08-13 | 14.39 | $13.48 | 92484 |
| 2024-08-12 | 15.04 | $13.40 | 83825 |
| 2024-08-09 | 15.66 | $13.60 | 79536 |
| 2024-08-08 | 16.03 | $13.60 | 61076 |
| 2024-08-07 | 16.59 | $13.36 | 75675 |
| 2024-08-06 | 17.18 | $13.36 | 89625 |
| 2024-08-05 | 18.07 | $13.32 | 166975 |
| 2024-08-02 | 18.56 | $13.52 | 84575 |
| 2024-08-01 | 19.11 | $13.44 | 79480 |
| 2024-07-31 | 19.57 | $13.76 | 79283 |
| 2024-07-30 | 19.58 | $13.64 | 148900 |
| 2024-07-29 | 19.59 | $13.52 | 129856 |
| 2024-07-26 | 20.14 | $13.24 | 107650 |
| 2024-07-25 | 20.91 | $13.24 | 87975 |
| 2024-07-24 | 21.99 | $13.24 | 208683 |
| 2024-07-23 | 23.12 | $13.56 | 180550 |
| 2024-07-22 | 23.36 | $13.88 | 110275 |
| 2024-07-19 | 23.54 | $13.72 | 872215 |
| 2024-07-18 | 23.92 | $13.72 | 196409 |
| 2024-07-17 | 23.77 | $13.76 | 237325 |
| 2024-07-16 | 23.78 | $13.88 | 165654 |
| 2024-07-15 | 22.40 | $13.68 | 254375 |
| 2024-07-12 | 21.08 | $13.48 | 124484 |
| 2024-07-11 | 20.34 | $13.40 | 92375 |
| 2024-07-10 | 19.77 | $13.44 | 57308 |
| 2024-07-09 | 18.63 | $13.28 | 213250 |
| 2024-07-08 | 17.54 | $13.32 | 143800 |
| 2024-07-05 | 16.47 | $13.28 | 126775 |
| 2024-07-03 | 15.36 | $13.40 | 194200 |
| 2024-07-02 | 14.18 | $13.20 | 213475 |
| 2024-07-01 | 13.41 | $13.12 | 190711 |
| 2024-06-28 | 12.71 | $13.08 | 204034 |
| 2024-06-27 | 11.96 | $13.12 | 278775 |
| 2024-06-26 | 11.39 | $13.00 | 248900 |
| 2024-06-25 | 11.12 | $12.96 | 283433 |
| 2024-06-24 | 10.95 | $12.80 | 271708 |
| 2024-06-21 | 11.01 | $12.72 | 155628 |
| 2024-06-20 | 11.32 | $12.76 | 244925 |
| 2024-06-18 | 11.66 | $12.88 | 127337 |
| 2024-06-17 | 11.58 | $13.00 | 288075 |
| 2024-06-14 | 11.35 | $12.96 | 250955 |
| 2024-06-13 | 11.33 | $12.96 | 153425 |
| 2024-06-12 | 11.16 | $13.04 | 160375 |
| 2024-06-11 | 10.53 | $12.96 | 124425 |
| 2024-06-10 | 10.54 | $13.00 | 169579 |
| 2024-06-07 | 10.52 | $12.92 | 204550 |
| 2024-06-06 | 10.45 | $12.92 | 139162 |
| 2024-06-05 | 10.16 | $13.04 | 108132 |
| 2024-06-04 | 9.97 | $12.84 | 56457 |
| 2024-06-03 | 10.10 | $12.84 | 119507 |
| 2024-05-31 | 10.24 | $12.92 | 122775 |
| 2024-05-30 | 10.38 | $12.88 | 148275 |
| 2024-05-29 | 10.87 | $12.76 | 129105 |
| 2024-05-28 | 10.99 | $12.84 | 198860 |
| 2024-05-24 | 11.54 | $12.84 | 94808 |
| 2024-05-23 | 11.86 | $12.64 | 134275 |
| 2024-05-22 | 12.20 | $12.96 | 210458 |
| 2024-05-21 | 12.37 | $12.96 | 70112 |
| 2024-05-20 | 12.55 | $12.88 | 166483 |
| 2024-05-17 | 12.74 | $12.96 | 50100 |
| 2024-05-16 | 12.74 | $13.00 | 121400 |
| 2024-05-15 | 12.75 | $13.00 | 72157 |
| 2024-05-14 | 12.90 | $12.80 | 140810 |
| 2024-05-13 | 13.36 | $12.72 | 79980 |
| 2024-05-10 | 13.84 | $12.80 | 70075 |
| 2024-05-09 | 14.14 | $13.08 | 109427 |
| 2024-05-08 | 13.98 | $12.96 | 68500 |
| 2024-05-07 | 13.99 | $13.04 | 98057 |
| 2024-05-06 | 13.76 | $13.04 | 124350 |
| 2024-05-03 | 13.51 | $12.92 | 140350 |
| 2024-05-02 | 13.59 | $12.68 | 104576 |
| 2024-05-01 | 14.04 | $12.64 | 228575 |
| 2024-04-30 | 14.62 | $12.64 | 123411 |
| 2024-04-29 | 15.07 | $12.80 | 121550 |
| 2024-04-26 | 15.54 | $12.72 | 143375 |
| 2024-04-25 | 16.22 | $12.48 | 99310 |
| 2024-04-24 | 16.29 | $12.56 | 105175 |
| 2024-04-23 | 16.68 | $12.56 | 124861 |
| 2024-04-22 | 16.74 | $12.36 | 80275 |
| 2024-04-19 | 16.01 | $12.16 | 162258 |
| 2024-04-18 | 14.94 | $12.20 | 157475 |
| 2024-04-17 | 13.82 | $12.28 | 59100 |
| 2024-04-16 | 12.77 | $12.20 | 160908 |
| 2024-04-15 | 11.31 | $12.14 | 161725 |
| 2024-04-12 | 9.87 | $12.48 | 106075 |
| 2024-04-11 | 9.01 | $12.80 | 127851 |
| 2024-04-10 | 8.68 | $12.80 | 89436 |
| 2024-04-09 | 8.34 | $13.08 | 179261 |
| 2024-04-08 | 8.75 | $13.08 | 196632 |
| 2024-04-05 | 9.05 | $13.00 | 119825 |
| 2024-04-04 | 9.28 | $13.00 | 291350 |
| 2024-04-03 | 9.53 | $13.00 | 212008 |
| 2024-04-02 | 9.40 | $13.00 | 212079 |
| 2024-04-01 | 9.32 | $13.20 | 280153 |
| 2024-03-28 | 9.47 | $13.36 | 226137 |
| 2024-03-27 | 9.31 | $13.32 | 272150 |
| 2024-03-26 | 9.27 | $13.24 | 158404 |
| 2024-03-25 | 9.23 | $13.20 | 140725 |
| 2024-03-22 | 9.31 | $13.20 | 168100 |
| 2024-03-21 | 9.45 | $13.20 | 139075 |
| 2024-03-20 | 9.59 | $13.08 | 171600 |
| 2024-03-19 | 9.88 | $12.96 | 165902 |
| 2024-03-18 | 9.91 | $13.00 | 131787 |
| 2024-03-15 | 9.80 | $12.84 | 81732 |
| 2024-03-14 | 9.19 | $12.72 | 165925 |
| 2024-03-13 | 8.55 | $13.04 | 134700 |
| 2024-03-12 | 8.95 | $13.08 | 146525 |
| 2024-03-11 | 9.32 | $13.04 | 133475 |
| 2024-03-08 | 9.57 | $13.12 | 117579 |
| 2024-03-07 | 9.74 | $13.24 | 120300 |
| 2024-03-06 | 9.93 | $13.08 | 141100 |
| 2024-03-05 | 10.37 | $13.00 | 123975 |
| 2024-03-04 | 10.52 | $12.96 | 176953 |
| 2024-03-01 | 10.54 | $12.96 | 170050 |
| 2024-02-29 | 10.55 | $12.96 | 154785 |
| 2024-02-28 | 10.59 | $12.88 | 110500 |
| 2024-02-27 | 10.27 | $12.88 | 105025 |
| 2024-02-26 | 10.05 | $13.00 | 70589 |
| 2024-02-23 | 10.14 | $13.04 | 46425 |
| 2024-02-22 | 10.36 | $12.96 | 68825 |
| 2024-02-21 | 10.53 | $12.92 | 102381 |
| 2024-02-20 | 10.51 | $12.96 | 50975 |
| 2024-02-16 | 10.82 | $13.04 | 57850 |
| 2024-02-15 | 11.28 | $13.20 | 48012 |
| 2024-02-14 | 11.37 | $13.16 | 42650 |
| 2024-02-13 | 11.52 | $13.00 | 63775 |
| 2024-02-12 | 11.98 | $13.24 | 61360 |
| 2024-02-09 | 11.92 | $13.24 | 57300 |
| 2024-02-08 | 11.92 | $13.36 | 63800 |
| 2024-02-07 | 11.61 | $13.32 | 38883 |
| 2024-02-06 | 11.51 | $13.24 | 60028 |
| 2024-02-05 | 11.78 | $13.12 | 63187 |
| 2024-02-02 | 12.32 | $13.16 | 50450 |
| 2024-02-01 | 12.61 | $13.20 | 44000 |
| 2024-01-31 | 12.91 | $13.12 | 78425 |
| 2024-01-30 | 13.23 | $13.24 | 92180 |
| 2024-01-29 | 13.62 | $13.16 | 174558 |
| 2024-01-26 | 14.28 | $13.08 | 147359 |
| 2024-01-25 | 14.80 | $13.00 | 114678 |
| 2024-01-24 | 15.39 | $12.92 | 154475 |
| 2024-01-23 | 16.02 | $12.96 | 73650 |
| 2024-01-22 | 16.62 | $12.96 | 79379 |
| 2024-01-19 | 17.26 | $12.80 | 133300 |
| 2024-01-18 | 17.71 | $12.88 | 97600 |
| 2024-01-17 | 18.38 | $13.00 | 71681 |
| 2024-01-16 | 18.76 | $12.96 | 223159 |
| 2024-01-12 | 19.34 | $13.48 | 45783 |
| 2024-01-11 | 19.76 | $13.32 | 156954 |
| 2024-01-10 | 20.21 | $13.52 | 111889 |
| 2024-01-09 | 19.60 | $13.56 | 53425 |
| 2024-01-08 | 19.61 | $13.56 | 58275 |
| 2024-01-05 | 19.62 | $13.40 | 37975 |
| 2024-01-04 | 19.62 | $13.44 | 49425 |
| 2024-01-03 | 19.83 | $13.36 | 110850 |
| 2024-01-02 | 20.05 | $13.44 | 89625 |
| 2023-12-29 | 20.38 | $13.48 | 74175 |
| 2023-12-28 | 20.53 | $13.60 | 77276 |
| 2023-12-27 | 20.08 | $13.64 | 108211 |
| 2023-12-26 | 19.68 | $13.48 | 114500 |
| 2023-12-22 | 19.26 | $13.60 | 102150 |
| 2023-12-21 | 18.90 | $13.44 | 121442 |
| 2023-12-20 | 18.83 | $13.24 | 221332 |
| 2023-12-19 | 18.80 | $13.40 | 197160 |
| 2023-12-18 | 18.52 | $13.32 | 284258 |
| 2023-12-15 | 18.38 | $13.32 | 151379 |
| 2023-12-14 | 18.24 | $13.32 | 161850 |
| 2023-12-13 | 18.16 | $13.12 | 191975 |
| 2023-12-12 | 18.62 | $12.84 | 190125 |
| 2023-12-11 | 18.56 | $12.92 | 185152 |
| 2023-12-08 | 18.43 | $12.96 | 358476 |
| 2023-12-07 | 18.32 | $13.20 | 131700 |
| 2023-12-06 | 17.50 | $12.96 | 337075 |
| 2023-12-05 | 17.13 | $12.80 | 282925 |
| 2023-12-04 | 17.17 | $12.68 | 151675 |
| 2023-12-01 | 17.09 | $12.72 | 226725 |
| 2023-11-30 | 17.18 | $12.56 | 209626 |
| 2023-11-29 | 17.45 | $12.58 | 81210 |
| 2023-11-28 | 17.60 | $12.48 | 87859 |
| 2023-11-27 | 18.12 | $12.48 | 97450 |
| 2023-11-24 | 18.61 | $12.52 | 40275 |
| 2023-11-22 | 18.90 | $12.60 | 77850 |
| 2023-11-21 | 19.21 | $12.56 | 92158 |
| 2023-11-20 | 19.58 | $12.60 | 67200 |
| 2023-11-17 | 19.87 | $12.60 | 58425 |
| 2023-11-16 | 20.17 | $12.60 | 49251 |
| 2023-11-15 | 20.48 | $12.56 | 103425 |
| 2023-11-14 | 20.72 | $12.72 | 90106 |
| 2023-11-13 | 21.11 | $12.24 | 78100 |
| 2023-11-10 | 22.11 | $12.32 | 80200 |
| 2023-11-09 | 23.16 | $12.20 | 71475 |
| 2023-11-08 | 24.17 | $12.32 | 101279 |
| 2023-11-07 | 24.97 | $12.60 | 93150 |
| 2023-11-06 | 25.56 | $12.52 | 159150 |
| 2023-11-03 | 26.04 | $12.76 | 81546 |
| 2023-11-02 | 26.22 | $12.52 | 155200 |
| 2023-11-01 | 26.59 | $11.88 | 143725 |
| 2023-10-31 | 27.59 | $11.68 | 151875 |
| 2023-10-30 | 28.39 | $11.44 | 57850 |
| 2023-10-27 | 28.24 | $11.44 | 101075 |
| 2023-10-26 | 28.09 | $11.48 | 124083 |
| 2023-10-25 | 28.14 | $11.64 | 203750 |
| 2023-10-24 | 28.35 | $11.88 | 192625 |
| 2023-10-23 | 28.98 | $11.76 | 94584 |
| 2023-10-20 | 28.83 | $11.76 | 84159 |
| 2023-10-19 | 28.71 | $11.84 | 159801 |
| 2023-10-18 | 28.85 | $12.04 | 84475 |
| 2023-10-17 | 29.26 | $12.16 | 189025 |
| 2023-10-16 | 29.88 | $12.04 | 284087 |
| 2023-10-13 | 30.52 | $12.04 | 178950 |
| 2023-10-12 | 30.95 | $12.16 | 118950 |
| 2023-10-11 | 31.65 | $12.28 | 88975 |
| 2023-10-10 | 32.43 | $12.36 | 118938 |
| 2023-10-09 | 33.55 | $12.24 | 135375 |
| 2023-10-06 | 33.69 | $12.12 | 93375 |
| 2023-10-05 | 33.61 | $12.04 | 121579 |
| 2023-10-04 | 32.96 | $12.04 | 176135 |
| 2023-10-03 | 32.28 | $12.00 | 112805 |
| 2023-10-02 | 31.75 | $12.32 | 171400 |
| 2023-09-29 | 31.62 | $12.44 | 190550 |
| 2023-09-28 | 31.75 | $12.40 | 305476 |
| 2023-09-27 | 31.38 | $12.28 | 328104 |
| 2023-09-26 | 30.25 | $12.16 | 191230 |
| 2023-09-25 | 29.12 | $12.28 | 207583 |
| 2023-09-22 | 27.93 | $12.24 | 205875 |
| 2023-09-21 | 26.79 | $12.32 | 162398 |
| 2023-09-20 | 25.73 | $12.52 | 67008 |
| 2023-09-19 | 24.95 | $12.56 | 150625 |
| 2023-09-18 | 23.96 | $12.60 | 184500 |
| 2023-09-15 | 23.02 | $12.60 | 250425 |
| 2023-09-14 | 22.03 | $12.88 | 269030 |
| 2023-09-13 | 21.45 | $12.76 | 182456 |
| 2023-09-12 | 20.67 | $12.82 | 195000 |
| 2023-09-11 | 19.84 | $12.92 | 122600 |
| 2023-09-08 | 19.05 | $12.92 | 172225 |
| 2023-09-07 | 18.30 | $13.08 | 140200 |
| 2023-09-06 | 17.81 | $13.08 | 93819 |
| 2023-09-05 | 17.39 | $13.20 | 105703 |
| 2023-09-01 | 17.31 | $13.44 | 255375 |
| 2023-08-31 | 17.41 | $13.44 | 41825 |
| 2023-08-30 | 17.82 | $13.36 | 34362 |
| 2023-08-29 | 18.19 | $13.36 | 102906 |
| 2023-08-28 | 18.12 | $13.16 | 78100 |
| 2023-08-25 | 17.80 | $13.16 | 85675 |
| 2023-08-24 | 16.98 | $13.08 | 112354 |
| 2023-08-23 | 16.27 | $13.32 | 102650 |
| 2023-08-22 | 15.78 | $13.08 | 83536 |
| 2023-08-21 | 14.96 | $13.20 | 61575 |
| 2023-08-18 | 14.09 | $13.16 | 75000 |
| 2023-08-17 | 13.11 | $13.16 | 116453 |
| 2023-08-16 | 12.23 | $13.36 | 76550 |
| 2023-08-15 | 11.65 | $13.48 | 56506 |
| 2023-08-14 | 11.26 | $13.68 | 55025 |
| 2023-08-11 | 11.34 | $13.64 | 41375 |
| 2023-08-10 | 11.41 | $13.60 | 60575 |
| 2023-08-09 | 11.81 | $13.72 | 68225 |
| 2023-08-08 | 12.18 | $13.72 | 58362 |
| 2023-08-07 | 12.65 | $13.88 | 57800 |
| 2023-08-04 | 12.72 | $13.72 | 69975 |
| 2023-08-03 | 13.00 | $13.68 | 55660 |
| 2023-08-02 | 13.30 | $13.84 | 82450 |
| 2023-08-01 | 13.37 | $14.16 | 123675 |
| 2023-07-31 | 12.42 | $14.20 | 61259 |
| 2023-07-28 | 11.77 | $14.08 | 59625 |
| 2023-07-27 | 11.38 | $13.88 | 109650 |
| 2023-07-26 | 10.97 | $13.92 | 48157 |
| 2023-07-25 | 10.96 | $13.80 | 31000 |
| 2023-07-24 | 11.17 | $13.76 | 41300 |
| 2023-07-21 | 11.40 | $13.84 | 101276 |
| 2023-07-20 | 11.75 | $13.68 | 133607 |
| 2023-07-19 | 12.12 | $13.92 | 80725 |
| 2023-07-18 | 11.81 | $13.88 | 81232 |
| 2023-07-17 | 11.68 | $13.72 | 81500 |
| 2023-07-14 | 11.98 | $13.64 | 94884 |
| 2023-07-13 | 12.16 | $13.80 | 72404 |
| 2023-07-12 | 12.43 | $13.68 | 138850 |
| 2023-07-11 | 12.82 | $13.72 | 105625 |
| 2023-07-10 | 13.17 | $13.56 | 99651 |
| 2023-07-07 | 13.64 | $13.44 | 59729 |
| 2023-07-06 | 14.14 | $13.44 | 73300 |
| 2023-07-05 | 14.76 | $13.84 | 138100 |
| 2023-07-03 | 14.59 | $13.92 | 105125 |
| 2023-06-30 | 14.11 | $13.92 | 139726 |
| 2023-06-29 | 13.61 | $13.72 | 85606 |
| 2023-06-28 | 13.55 | $13.64 | 121725 |
| 2023-06-27 | 13.81 | $13.60 | 207033 |
| 2023-06-26 | 14.31 | $13.32 | 153200 |
| 2023-06-23 | 14.93 | $13.36 | 259000 |
| 2023-06-22 | 15.58 | $13.40 | 196375 |
| 2023-06-21 | 16.18 | $13.48 | 193626 |
| 2023-06-20 | 16.81 | $13.56 | 262775 |
| 2023-06-16 | 17.23 | $13.60 | 146276 |
| 2023-06-15 | 17.55 | $13.68 | 241561 |
| 2023-06-14 | 17.99 | $13.44 | 285512 |
| 2023-06-13 | 18.91 | $13.36 | 177175 |
| 2023-06-12 | 19.82 | $13.28 | 175680 |
| 2023-06-09 | 20.68 | $13.28 | 199758 |
| 2023-06-08 | 21.40 | $13.28 | 103684 |
| 2023-06-07 | 22.17 | $13.16 | 162500 |
| 2023-06-06 | 23.03 | $13.20 | 107478 |
| 2023-06-05 | 23.97 | $13.24 | 160301 |
| 2023-06-02 | 24.67 | $13.12 | 211300 |
| 2023-06-01 | 25.30 | $12.96 | 217858 |
| 2023-05-31 | 25.31 | $12.76 | 195500 |
| 2023-05-30 | 24.70 | $12.64 | 251782 |
| 2023-05-26 | 24.39 | $12.76 | 230125 |
| 2023-05-25 | 23.79 | $12.56 | 234832 |
| 2023-05-24 | 22.73 | $12.56 | 201725 |
| 2023-05-23 | 21.68 | $12.64 | 254375 |
| 2023-05-22 | 20.69 | $12.76 | 198511 |
| 2023-05-19 | 19.95 | $13.12 | 188880 |
| 2023-05-18 | 19.82 | $13.20 | 103182 |
| 2023-05-17 | 19.68 | $13.16 | 175633 |
| 2023-05-16 | 19.40 | $13.12 | 146478 |
| 2023-05-15 | 18.84 | $13.16 | 98700 |
| 2023-05-12 | 18.48 | $13.12 | 127025 |
| 2023-05-11 | 18.10 | $13.24 | 145275 |
| 2023-05-10 | 17.77 | $13.20 | 176826 |
| 2023-05-09 | 17.47 | $13.24 | 148825 |
| 2023-05-08 | 17.32 | $13.32 | 141709 |
| 2023-05-05 | 17.16 | $13.28 | 45510 |
| 2023-05-04 | 17.07 | $13.16 | 153784 |
| 2023-05-03 | 16.56 | $13.20 | 72978 |
| 2023-05-02 | 16.31 | $13.32 | 160610 |
| 2023-05-01 | 16.05 | $13.48 | 118750 |
| 2023-04-28 | 16.31 | $13.76 | 163828 |
| 2023-04-27 | 16.70 | $13.60 | 139075 |
| 2023-04-26 | 16.83 | $13.36 | 250384 |
| 2023-04-25 | 16.86 | $13.48 | 207031 |
| 2023-04-24 | 16.97 | $13.64 | 65756 |
| 2023-04-21 | 17.55 | $13.68 | 210575 |
| 2023-04-20 | 17.90 | $13.56 | 77378 |
| 2023-04-19 | 18.26 | $13.68 | 25429 |
| 2023-04-18 | 18.72 | $13.72 | 108550 |
| 2023-04-17 | 19.19 | $13.64 | 193633 |
| 2023-04-14 | 19.62 | $13.60 | 143800 |
| 2023-04-13 | 20.19 | $13.72 | 84276 |
| 2023-04-12 | 20.91 | $13.64 | 92354 |
| 2023-04-11 | 21.40 | $13.68 | 116673 |
| 2023-04-10 | 22.10 | $13.56 | 170088 |
| 2023-04-06 | 22.65 | $13.60 | 159554 |
| 2023-04-05 | 23.35 | $13.52 | 174575 |
| 2023-04-04 | 23.80 | $13.80 | 114830 |
| 2023-04-03 | 24.61 | $13.76 | 131854 |
| 2023-03-31 | 25.47 | $13.44 | 129800 |
| 2023-03-30 | 25.81 | $13.32 | 139700 |
| 2023-03-29 | 26.01 | $13.20 | 194400 |
| 2023-03-28 | 26.01 | $12.98 | 99630 |
| 2023-03-27 | 25.35 | $12.96 | 96950 |
| 2023-03-24 | 24.66 | $12.84 | 160402 |
| 2023-03-23 | 23.99 | $13.00 | 146200 |
| 2023-03-22 | 23.53 | $13.00 | 105312 |
| 2023-03-21 | 23.10 | $13.16 | 105975 |
| 2023-03-20 | 22.50 | $12.76 | 85711 |
| 2023-03-17 | 21.65 | $12.96 | 59875 |
| 2023-03-16 | 20.88 | $13.08 | 107400 |
| 2023-03-15 | 19.95 | $12.96 | 76000 |
| 2023-03-14 | 18.73 | $13.04 | 117784 |
| 2023-03-13 | 17.66 | $12.84 | 149104 |
| 2023-03-10 | 16.28 | $13.28 | 145332 |
| 2023-03-09 | 15.23 | $13.88 | 87700 |
| 2023-03-08 | 14.77 | $14.40 | 63780 |
| 2023-03-07 | 14.90 | $14.40 | 134600 |
| 2023-03-06 | 15.05 | $14.76 | 204950 |
| 2023-03-03 | 15.82 | $15.28 | 75231 |
| 2023-03-02 | 16.31 | $14.96 | 44678 |
| 2023-03-01 | 16.86 | $14.96 | 94475 |
| 2023-02-28 | 17.54 | $14.84 | 43325 |
| 2023-02-27 | 17.95 | $15.00 | 57308 |
| 2023-02-24 | 18.65 | $14.84 | 55355 |
| 2023-02-23 | 19.14 | $15.08 | 44475 |
| 2023-02-22 | 19.80 | $14.96 | 28683 |
| 2023-02-21 | 20.50 | $15.00 | 42425 |
| 2023-02-17 | 21.29 | $15.48 | 39525 |
| 2023-02-16 | 22.38 | $15.32 | 100475 |
| 2023-02-15 | 23.33 | $15.64 | 146438 |
| 2023-02-14 | 23.89 | $15.92 | 75975 |
| 2023-02-13 | 24.25 | $15.92 | 113529 |
| 2023-02-10 | 24.63 | $15.64 | 106000 |
| 2023-02-09 | 25.04 | $16.04 | 87726 |
| 2023-02-08 | 24.61 | $16.20 | 62208 |
| 2023-02-07 | 24.27 | $16.32 | 84711 |
| 2023-02-06 | 23.91 | $16.12 | 104883 |
| 2023-02-03 | 23.53 | $16.12 | 94731 |
| 2023-02-02 | 23.14 | $16.56 | 84075 |
| 2023-02-01 | 22.12 | $16.12 | 113275 |
| 2023-01-31 | 21.32 | $15.84 | 47701 |
| 2023-01-30 | 20.83 | $15.68 | 86475 |
| 2023-01-27 | 20.27 | $15.92 | 72525 |
| 2023-01-26 | 19.50 | $15.72 | 48925 |
| 2023-01-25 | 18.87 | $15.48 | 41950 |
| 2023-01-24 | 18.37 | $15.52 | 52750 |
| 2023-01-23 | 17.70 | $15.32 | 65375 |
| 2023-01-20 | 17.00 | $15.08 | 74656 |
| 2023-01-19 | 16.87 | $14.64 | 52364 |
| 2023-01-18 | 17.02 | $14.92 | 107759 |
| 2023-01-17 | 16.45 | $15.24 | 75412 |
| 2023-01-13 | 15.35 | $15.12 | 56635 |
| 2023-01-12 | 14.23 | $15.12 | 71475 |
| 2023-01-11 | 13.17 | $14.76 | 80000 |
| 2023-01-10 | 12.35 | $14.56 | 73050 |
| 2023-01-09 | 11.81 | $14.36 | 59036 |
| 2023-01-06 | 11.34 | $14.08 | 68732 |
| 2023-01-05 | 11.45 | $13.72 | 54906 |
| 2023-01-04 | 11.96 | $13.80 | 32758 |
| 2023-01-03 | 12.50 | $13.56 | 145330 |
| 2022-12-30 | 13.06 | $13.60 | 156700 |
| 2022-12-29 | 13.31 | $13.76 | 125304 |
| 2022-12-28 | 13.69 | $13.44 | 216950 |
| 2022-12-27 | 14.10 | $13.68 | 200961 |
| 2022-12-23 | 14.64 | $14.08 | 74925 |
| 2022-12-22 | 15.38 | $13.80 | 104825 |
| 2022-12-21 | 16.04 | $13.96 | 108200 |
| 2022-12-20 | 16.66 | $13.76 | 88579 |
| 2022-12-19 | 17.47 | $13.84 | 79775 |
| 2022-12-16 | 18.37 | $14.08 | 61825 |
| 2022-12-15 | 19.17 | $14.20 | 84850 |
| 2022-12-14 | 19.66 | $14.48 | 34861 |
| 2022-12-13 | 19.86 | $14.48 | 58461 |
| 2022-12-12 | 19.80 | $14.40 | 79656 |
| 2022-12-09 | 19.87 | $14.60 | 52954 |
| 2022-12-08 | 19.61 | $14.88 | 126675 |
| 2022-12-07 | 19.34 | $14.48 | 178475 |
| 2022-12-06 | 19.17 | $14.24 | 91975 |
| 2022-12-05 | 19.46 | $14.32 | 118500 |
| 2022-12-02 | 19.56 | $14.64 | 70910 |
| 2022-12-01 | 19.66 | $14.52 | 174875 |
| 2022-11-30 | 19.26 | $14.48 | 125425 |
| 2022-11-29 | 19.20 | $14.04 | 93550 |
| 2022-11-28 | 19.61 | $14.00 | 114875 |
| 2022-11-25 | 20.05 | $14.12 | 74433 |
| 2022-11-23 | 20.26 | $14.16 | 114885 |
| 2022-11-22 | 20.41 | $14.12 | 67610 |
| 2022-11-21 | 21.26 | $14.00 | 86102 |
| 2022-11-18 | 22.14 | $14.16 | 39254 |
| 2022-11-17 | 22.73 | $14.16 | 116406 |
| 2022-11-16 | 23.34 | $14.56 | 60500 |
| 2022-11-15 | 23.29 | $14.64 | 77850 |
| 2022-11-14 | 23.11 | $14.56 | 91184 |
| 2022-11-11 | 22.92 | $14.92 | 88358 |
| 2022-11-10 | 22.09 | $15.36 | 83575 |
| 2022-11-09 | 21.33 | $14.44 | 90114 |
| 2022-11-08 | 21.17 | $14.68 | 91450 |
| 2022-11-07 | 20.78 | $14.76 | 111854 |
| 2022-11-04 | 20.72 | $14.44 | 59284 |
| 2022-11-03 | 21.11 | $14.04 | 96575 |
| 2022-11-02 | 21.74 | $14.28 | 83625 |
| 2022-11-01 | 22.20 | $14.36 | 145400 |
| 2022-10-31 | 22.69 | $14.04 | 42887 |
| 2022-10-28 | 23.72 | $13.96 | 94361 |
| 2022-10-27 | 24.82 | $13.72 | 87134 |
| 2022-10-26 | 26.04 | $13.88 | 77932 |
| 2022-10-25 | 27.34 | $13.84 | 52400 |
| 2022-10-24 | 28.29 | $13.48 | 67207 |
| 2022-10-21 | 28.96 | $13.32 | 84600 |
| 2022-10-20 | 29.11 | $13.20 | 242028 |
| 2022-10-19 | 29.20 | $12.92 | 98252 |
| 2022-10-18 | 29.06 | $13.12 | 61150 |
| 2022-10-17 | 29.04 | $12.88 | 102203 |
| 2022-10-14 | 28.49 | $12.72 | 110100 |
| 2022-10-13 | 27.92 | $13.04 | 177428 |
| 2022-10-12 | 27.09 | $12.84 | 112054 |
| 2022-10-11 | 26.60 | $13.04 | 141275 |
| 2022-10-10 | 26.28 | $13.04 | 199468 |
| 2022-10-07 | 26.01 | $13.16 | 81850 |
| 2022-10-06 | 25.92 | $13.56 | 63100 |
| 2022-10-05 | 26.02 | $13.52 | 86450 |
| 2022-10-04 | 26.05 | $13.64 | 105925 |
| 2022-10-03 | 26.08 | $12.92 | 238975 |
| 2022-09-30 | 25.22 | $12.80 | 181237 |
| 2022-09-29 | 24.30 | $12.92 | 160100 |
| 2022-09-28 | 23.40 | $13.32 | 190875 |
| 2022-09-27 | 22.50 | $12.84 | 180875 |
| 2022-09-26 | 20.92 | $13.00 | 238025 |
| 2022-09-23 | 19.40 | $13.12 | 177200 |
| 2022-09-22 | 17.90 | $13.68 | 138500 |
| 2022-09-21 | 16.69 | $14.08 | 161025 |
| 2022-09-20 | 15.87 | $14.44 | 93925 |
| 2022-09-19 | 15.24 | $14.72 | 65413 |
| 2022-09-16 | 14.78 | $14.76 | 93311 |
| 2022-09-15 | 14.46 | $15.12 | 72334 |
| 2022-09-14 | 14.56 | $15.24 | 48800 |
| 2022-09-13 | 14.82 | $15.24 | 64425 |
| 2022-09-12 | 15.20 | $15.80 | 65512 |
| 2022-09-09 | 15.75 | $15.76 | 38150 |
| 2022-09-08 | 16.52 | $15.64 | 46137 |
| 2022-09-07 | 17.25 | $15.52 | 66700 |
| 2022-09-06 | 17.72 | $15.16 | 56500 |
| 2022-09-02 | 18.02 | $15.24 | 97859 |
| 2022-09-01 | 18.60 | $15.52 | 117075 |
| 2022-08-31 | 18.74 | $15.48 | 57925 |
| 2022-08-30 | 19.05 | $15.40 | 101750 |
| 2022-08-29 | 19.37 | $15.76 | 54100 |
| 2022-08-26 | 20.32 | $16.00 | 38959 |
| 2022-08-25 | 21.15 | $16.16 | 57375 |
| 2022-08-24 | 21.81 | $16.00 | 38311 |
| 2022-08-23 | 22.74 | $16.00 | 55282 |
| 2022-08-22 | 23.84 | $16.00 | 72175 |
| 2022-08-19 | 24.94 | $16.32 | 57077 |
| 2022-08-18 | 25.59 | $16.40 | 64109 |
| 2022-08-17 | 26.00 | $16.44 | 98625 |
| 2022-08-16 | 26.43 | $16.64 | 56025 |
| 2022-08-15 | 26.55 | $16.80 | 59600 |
| 2022-08-12 | 26.23 | $16.84 | 66064 |
| 2022-08-11 | 26.01 | $16.64 | 131286 |
| 2022-08-10 | 25.77 | $16.84 | 146502 |
| 2022-08-09 | 25.63 | $16.32 | 108100 |
| 2022-08-08 | 25.84 | $16.44 | 116425 |
| 2022-08-05 | 25.86 | $16.40 | 100327 |
| 2022-08-04 | 26.27 | $16.12 | 131650 |
| 2022-08-03 | 26.79 | $16.16 | 151960 |
| 2022-08-02 | 27.37 | $15.80 | 106461 |
| 2022-08-01 | 28.41 | $15.80 | 217630 |
| 2022-07-29 | 29.44 | $15.72 | 111979 |
| 2022-07-28 | 30.84 | $15.40 | 90911 |
| 2022-07-27 | 32.16 | $15.04 | 92952 |
| 2022-07-26 | 33.06 | $14.64 | 69261 |
| 2022-07-25 | 34.07 | $15.04 | 49627 |
| 2022-07-22 | 35.12 | $15.20 | 126725 |
| 2022-07-21 | 36.75 | $15.12 | 116950 |
| 2022-07-20 | 38.13 | $14.92 | 273457 |
| 2022-07-19 | 39.47 | $14.48 | 130901 |
| 2022-07-18 | 39.91 | $14.16 | 121550 |
| 2022-07-15 | 40.11 | $14.28 | 750008 |
| 2022-07-14 | 40.01 | $14.04 | 160511 |
| 2022-07-13 | 39.57 | $14.12 | 138650 |
| 2022-07-12 | 39.20 | $14.08 | 172275 |
| 2022-07-11 | 38.87 | $14.12 | 249631 |
| 2022-07-08 | 38.55 | $14.64 | 66800 |
| 2022-07-07 | 38.51 | $14.76 | 71453 |
| 2022-07-06 | 38.61 | $14.56 | 60150 |
| 2022-07-05 | 38.63 | $14.52 | 77909 |
| 2022-07-01 | 38.23 | $14.36 | 284930 |
| 2022-06-30 | 37.80 | $14.72 | 212675 |
| 2022-06-29 | 37.62 | $14.68 | 101307 |
| 2022-06-28 | 37.65 | $14.52 | 150700 |
| 2022-06-27 | 37.68 | $14.60 | 76525 |
| 2022-06-24 | 37.77 | $14.64 | 193275 |
| 2022-06-23 | 37.80 | $14.48 | 74400 |
| 2022-06-22 | 37.46 | $14.36 | 71300 |
| 2022-06-21 | 37.09 | $14.40 | 52776 |
| 2022-06-17 | 36.77 | $14.20 | 78800 |
| 2022-06-16 | 35.94 | $13.92 | 112775 |
| 2022-06-15 | 35.06 | $14.80 | 132585 |
| 2022-06-14 | 34.47 | $14.44 | 235855 |
| 2022-06-13 | 33.85 | $14.96 | 197412 |
| 2022-06-10 | 33.56 | $16.08 | 164025 |
| 2022-06-09 | 33.83 | $16.32 | 66225 |
| 2022-06-08 | 34.87 | $16.72 | 62454 |
| 2022-06-07 | 36.25 | $16.72 | 66235 |
| 2022-06-06 | 37.59 | $16.64 | 63100 |
| 2022-06-03 | 39.10 | $16.56 | 79772 |
| 2022-06-02 | 40.51 | $16.68 | 59225 |
| 2022-06-01 | 41.87 | $16.48 | 138675 |
| 2022-05-31 | 43.31 | $16.40 | 109500 |
| 2022-05-27 | 44.39 | $16.28 | 87075 |
| 2022-05-26 | 45.44 | $15.80 | 221828 |
| 2022-05-25 | 46.06 | $15.52 | 110050 |
| 2022-05-24 | 45.90 | $15.36 | 101928 |
| 2022-05-23 | 45.21 | $15.28 | 94150 |
| 2022-05-20 | 44.56 | $15.28 | 99007 |
| 2022-05-19 | 43.87 | $15.32 | 189500 |
| 2022-05-18 | 43.00 | $15.36 | 58025 |
| 2022-05-17 | 42.15 | $15.68 | 123677 |
| 2022-05-16 | 41.28 | $15.32 | 150025 |
| 2022-05-13 | 40.01 | $15.24 | 111531 |
| 2022-05-12 | 38.67 | $15.04 | 269096 |
| 2022-05-11 | 37.27 | $15.84 | 146405 |
| 2022-05-10 | 36.16 | $16.32 | 97087 |
| 2022-05-09 | 35.14 | $16.44 | 223951 |
| 2022-05-06 | 34.14 | $17.44 | 133432 |
| 2022-05-05 | 33.84 | $17.72 | 164013 |
| 2022-05-04 | 33.69 | $18.04 | 136927 |
| 2022-05-03 | 33.46 | $17.76 | 69810 |
| 2022-05-02 | 32.84 | $17.76 | 115275 |
| 2022-04-29 | 32.19 | $17.80 | 59752 |
| 2022-04-28 | 31.70 | $17.96 | 60825 |
| 2022-04-27 | 31.34 | $17.96 | 58225 |
| 2022-04-26 | 30.68 | $18.00 | 52925 |
| 2022-04-25 | 30.16 | $18.12 | 49951 |
| 2022-04-22 | 29.61 | $18.32 | 46625 |
| 2022-04-21 | 29.24 | $18.56 | 51612 |
| 2022-04-20 | 29.22 | $18.80 | 41887 |
| 2022-04-19 | 29.47 | $18.92 | 40510 |
| 2022-04-18 | 29.63 | $18.76 | 37703 |
| 2022-04-14 | 29.61 | $18.72 | 34176 |
| 2022-04-13 | 29.69 | $18.84 | 41554 |
| 2022-04-12 | 29.59 | $18.84 | 39378 |
| 2022-04-11 | 29.48 | $18.80 | 96027 |
| 2022-04-08 | 29.25 | $19.04 | 45950 |
| 2022-04-07 | 29.17 | $19.56 | 89700 |
| 2022-04-06 | 29.27 | $19.56 | 80702 |
| 2022-04-05 | 29.63 | $19.84 | 66050 |
| 2022-04-04 | 30.41 | $20.40 | 50336 |
| 2022-04-01 | 31.52 | $20.36 | 68009 |
| 2022-03-31 | 32.58 | $20.12 | 127725 |
| 2022-03-30 | 33.39 | $20.04 | 41301 |
| 2022-03-29 | 34.46 | $20.12 | 63032 |
| 2022-03-28 | 35.53 | $19.68 | 47779 |
| 2022-03-25 | 36.15 | $19.80 | 49251 |
| 2022-03-24 | 37.00 | $19.80 | 50200 |
| 2022-03-23 | 37.90 | $19.72 | 38859 |
| 2022-03-22 | 38.84 | $20.08 | 37330 |
| 2022-03-21 | 39.84 | $19.64 | 45325 |
| 2022-03-18 | 40.68 | $19.76 | 103450 |
| 2022-03-17 | 41.55 | $19.20 | 109725 |
| 2022-03-16 | 41.87 | $19.00 | 51707 |
| 2022-03-15 | 41.74 | $18.28 | 82950 |
| 2022-03-14 | 40.68 | $18.24 | 106825 |
| 2022-03-11 | 39.58 | $18.48 | 88980 |
| 2022-03-10 | 38.59 | $19.12 | 71075 |
| 2022-03-09 | 37.69 | $19.12 | 76400 |
| 2022-03-08 | 36.86 | $19.04 | 106283 |
| 2022-03-07 | 35.98 | $19.08 | 59835 |
| 2022-03-04 | 35.21 | $19.44 | 50932 |
| 2022-03-03 | 34.56 | $19.84 | 70275 |
| 2022-03-02 | 34.07 | $20.16 | 56077 |
| 2022-03-01 | 33.67 | $20.04 | 110252 |
| 2022-02-28 | 33.25 | $19.96 | 66303 |
| 2022-02-25 | 32.44 | $19.80 | 85125 |
| 2022-02-24 | 31.65 | $19.48 | 194892 |
| 2022-02-23 | 30.34 | $19.00 | 130556 |
| 2022-02-22 | 29.46 | $19.32 | 75726 |
| 2022-02-18 | 28.65 | $19.88 | 50427 |
| 2022-02-17 | 28.15 | $19.96 | 77661 |
| 2022-02-16 | 27.73 | $20.40 | 85575 |
| 2022-02-15 | 27.42 | $20.16 | 124125 |
| 2022-02-14 | 27.10 | $20.00 | 129427 |
| 2022-02-11 | 26.76 | $20.80 | 87925 |
| 2022-02-10 | 26.99 | $21.08 | 173550 |
| 2022-02-09 | 27.61 | $21.60 | 68375 |
| 2022-02-08 | 28.48 | $21.28 | 59132 |
| 2022-02-07 | 28.98 | $21.08 | 34532 |
| 2022-02-04 | 29.50 | $20.96 | 61710 |
| 2022-02-03 | 29.96 | $21.16 | 81400 |
| 2022-02-02 | 30.56 | $21.52 | 52675 |
| 2022-02-01 | 31.50 | $21.48 | 93250 |
| 2022-01-31 | 32.25 | $21.24 | 93175 |
| 2022-01-28 | 32.77 | $20.52 | 50036 |
| 2022-01-27 | 32.24 | $20.44 | 69350 |
| 2022-01-26 | 31.69 | $20.20 | 146625 |
| 2022-01-25 | 31.10 | $20.68 | 213575 |
| 2022-01-24 | 30.09 | $20.20 | 175150 |
| 2022-01-21 | 28.21 | $20.40 | 166488 |
| 2022-01-20 | 26.63 | $21.24 | 186375 |
| 2022-01-19 | 25.43 | $21.60 | 127950 |
| 2022-01-18 | 24.49 | $22.00 | 89626 |
| 2022-01-14 | 23.78 | $22.20 | 65825 |
| 2022-01-13 | 23.35 | $22.40 | 47386 |
| 2022-01-12 | 23.03 | $22.64 | 76033 |
| 2022-01-11 | 23.06 | $22.96 | 49050 |
| 2022-01-10 | 23.29 | $23.00 | 48180 |
| 2022-01-07 | 23.39 | $22.96 | 65559 |
| 2022-01-06 | 23.63 | $22.92 | 74450 |
| 2022-01-05 | 23.75 | $22.60 | 82179 |
| 2022-01-04 | 24.01 | $23.08 | 97700 |
| 2022-01-03 | 24.64 | $23.24 | 78881 |
| 2021-12-31 | 25.69 | $23.32 | 53100 |
| 2021-12-30 | 26.53 | $23.14 | 45431 |
| 2021-12-29 | 27.53 | $23.12 | 47277 |
| 2021-12-28 | 28.51 | $23.12 | 81853 |
| 2021-12-27 | 29.60 | $23.16 | 83388 |
| 2021-12-23 | 30.82 | $23.44 | 74625 |
| 2021-12-22 | 32.10 | $23.00 | 72003 |
| 2021-12-21 | 32.68 | $22.64 | 90862 |
| 2021-12-20 | 32.82 | $22.24 | 77550 |
| 2021-12-17 | 32.25 | $22.48 | 59153 |
| 2021-12-16 | 31.64 | $22.52 | 82134 |
| 2021-12-15 | 31.27 | $22.68 | 89482 |
| 2021-12-14 | 30.80 | $22.56 | 61575 |
| 2021-12-13 | 30.55 | $22.76 | 75403 |
| 2021-12-10 | 30.43 | $22.92 | 75309 |
| 2021-12-09 | 30.35 | $22.96 | 48875 |
| 2021-12-08 | 30.45 | $23.16 | 74453 |
| 2021-12-07 | 30.71 | $22.92 | 132808 |
| 2021-12-06 | 30.57 | $22.48 | 57650 |
| 2021-12-03 | 29.55 | $22.56 | 107327 |
| 2021-12-02 | 28.49 | $22.80 | 151609 |
| 2021-12-01 | 27.56 | $22.76 | 155082 |
| 2021-11-30 | 26.72 | $23.04 | 156009 |
| 2021-11-29 | 25.92 | $23.24 | 115375 |
| 2021-11-26 | 25.17 | $23.24 | 109176 |
| 2021-11-24 | 23.84 | $23.60 | 155055 |
| 2021-11-23 | 23.01 | $23.52 | 227625 |
| 2021-11-22 | 22.19 | $23.88 | 157300 |
| 2021-11-19 | 21.39 | $24.12 | 123175 |
| 2021-11-18 | 21.24 | $24.24 | 236350 |
| 2021-11-17 | 21.08 | $24.40 | 378875 |
| 2021-11-16 | 21.16 | $24.72 | 139975 |
| 2021-11-15 | 21.89 | $25.08 | 46000 |
| 2021-11-12 | 22.85 | $25.08 | 40610 |
| 2021-11-11 | 23.87 | $25.04 | 31775 |
| 2021-11-10 | 24.96 | $24.84 | 47675 |
| 2021-11-09 | 26.09 | $25.36 | 55650 |
| 2021-11-08 | 26.81 | $25.56 | 69977 |
| 2021-11-05 | 27.12 | $25.56 | 67930 |
| 2021-11-04 | 27.57 | $25.44 | 152700 |
| 2021-11-03 | 28.17 | $25.44 | 35275 |
| 2021-11-02 | 28.04 | $25.40 | 66937 |
| 2021-11-01 | 27.70 | $25.36 | 110475 |
| 2021-10-29 | 27.61 | $25.16 | 38300 |
| 2021-10-28 | 27.80 | $25.00 | 45305 |
| 2021-10-27 | 28.20 | $24.88 | 55585 |
| 2021-10-26 | 28.62 | $25.00 | 46300 |
| 2021-10-25 | 28.68 | $25.00 | 35456 |
| 2021-10-22 | 28.74 | $25.04 | 47900 |
| 2021-10-21 | 28.91 | $24.92 | 53325 |
| 2021-10-20 | 29.08 | $25.04 | 40900 |
| 2021-10-19 | 29.27 | $24.88 | 46957 |
| 2021-10-18 | 29.72 | $24.80 | 80228 |
| 2021-10-15 | 30.19 | $24.72 | 52431 |
| 2021-10-14 | 30.69 | $24.72 | 108426 |
| 2021-10-13 | 31.21 | $24.60 | 51476 |
| 2021-10-12 | 32.04 | $24.44 | 62775 |
| 2021-10-11 | 33.16 | $24.24 | 145827 |
| 2021-10-08 | 34.34 | $24.44 | 63525 |
| 2021-10-07 | 35.31 | $24.56 | 83717 |
| 2021-10-06 | 36.26 | $24.32 | 151432 |
| 2021-10-05 | 37.58 | $24.16 | 72150 |
| 2021-10-04 | 39.06 | $23.64 | 104250 |
| 2021-10-01 | 41.04 | $23.88 | 64735 |
| 2021-09-30 | 42.90 | $23.84 | 63160 |
| 2021-09-29 | 45.01 | $23.60 | 95207 |
| 2021-09-28 | 47.23 | $24.00 | 56700 |
| 2021-09-27 | 48.97 | $24.44 | 35200 |
| 2021-09-24 | 50.03 | $24.68 | 70932 |
| 2021-09-23 | 50.86 | $24.60 | 91175 |
| 2021-09-22 | 51.78 | $24.64 | 58503 |
| 2021-09-21 | 52.80 | $24.44 | 42787 |
| 2021-09-20 | 54.06 | $24.16 | 99175 |
| 2021-09-17 | 55.46 | $24.68 | 43211 |
| 2021-09-16 | 56.33 | $24.68 | 49100 |
| 2021-09-15 | 56.90 | $24.60 | 45337 |
| 2021-09-14 | 57.57 | $24.40 | 75353 |
| 2021-09-13 | 58.28 | $24.88 | 58400 |
| 2021-09-10 | 58.54 | $24.72 | 63628 |
| 2021-09-09 | 58.82 | $24.96 | 76855 |
| 2021-09-08 | 58.76 | $25.08 | 56400 |
| 2021-09-07 | 58.73 | $24.92 | 59325 |
| 2021-09-03 | 58.74 | $24.84 | 60629 |
| 2021-09-02 | 58.74 | $25.00 | 49875 |
| 2021-09-01 | 58.50 | $24.84 | 92425 |
| 2021-08-31 | 58.27 | $24.68 | 48525 |
| 2021-08-30 | 58.13 | $24.52 | 54685 |
| 2021-08-27 | 58.01 | $24.48 | 51725 |
| 2021-08-26 | 57.91 | $24.40 | 58309 |
| 2021-08-25 | 57.81 | $24.28 | 62110 |
| 2021-08-24 | 57.71 | $24.36 | 66500 |
| 2021-08-23 | 57.64 | $24.08 | 77800 |
| 2021-08-20 | 57.59 | $24.12 | 51825 |
| 2021-08-19 | 57.57 | $23.96 | 69500 |
| 2021-08-18 | 57.61 | $24.08 | 68229 |
| 2021-08-17 | 57.48 | $24.12 | 124382 |
| 2021-08-16 | 57.37 | $23.92 | 119487 |
| 2021-08-13 | 57.17 | $24.20 | 25825 |
| 2021-08-12 | 56.65 | $24.28 | 48250 |
| 2021-08-11 | 55.98 | $24.48 | 44250 |
| 2021-08-10 | 55.29 | $24.32 | 110475 |
| 2021-08-09 | 54.52 | $24.72 | 79753 |
| 2021-08-06 | 53.39 | $24.72 | 111075 |
| 2021-08-05 | 52.21 | $24.60 | 111350 |
| 2021-08-04 | 50.98 | $24.40 | 59750 |
| 2021-08-03 | 49.73 | $24.08 | 60978 |
| 2021-08-02 | 48.44 | $24.04 | 94503 |
| 2021-07-30 | 47.04 | $23.88 | 71836 |
| 2021-07-29 | 45.59 | $24.20 | 54136 |
| 2021-07-28 | 43.94 | $23.96 | 42750 |
| 2021-07-27 | 42.22 | $23.76 | 58183 |
| 2021-07-26 | 40.41 | $23.96 | 54275 |
| 2021-07-23 | 38.39 | $23.92 | 46025 |
| 2021-07-22 | 36.25 | $23.76 | 53525 |
| 2021-07-21 | 34.02 | $23.68 | 52211 |
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