Is Stellus Capital Investment Corporation (SCM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Stellus Capital Investment Corporation (SCM) research center and poll results.
NYSE : SCM
Stellus Capital Investment Corporation
$7.05 USD
-$0.56 (-7.36%)
- Volume
- 478.4K
- Average Volume
- 185.41K
- Market Capitalization
- $204.08M
- P/E Ratio
- 8.52
- Dividend Yield
- 20.99%
- Price Target
- $13.25
- Year High
- $15.15
- Year Low
- $6.97
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.88
- Current Ratio
- $0.21
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
8.20
2026-07-20
Close Price
$7.11
Vol: 461755
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.20
Average
13.21
Maximum
15.35
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.20 | $7.11 | 461755 |
| 2026-07-17 | 8.27 | $7.61 | 681158 |
| 2026-07-16 | 8.31 | $8.40 | 131800 |
| 2026-07-15 | 8.33 | $8.35 | 217417 |
| 2026-07-14 | 8.36 | $8.35 | 141000 |
| 2026-07-13 | 8.39 | $8.15 | 159836 |
| 2026-07-10 | 8.42 | $8.32 | 136879 |
| 2026-07-09 | 8.45 | $8.11 | 254032 |
| 2026-07-08 | 8.48 | $8.23 | 235800 |
| 2026-07-07 | 8.51 | $8.25 | 178005 |
| 2026-07-06 | 8.53 | $8.37 | 152500 |
| 2026-07-02 | 8.56 | $8.44 | 112300 |
| 2026-07-01 | 8.58 | $8.48 | 184390 |
| 2026-06-30 | 8.60 | $8.42 | 206631 |
| 2026-06-29 | 8.63 | $8.57 | 257600 |
| 2026-06-26 | 8.65 | $8.43 | 190307 |
| 2026-06-25 | 8.69 | $8.01 | 313624 |
| 2026-06-24 | 8.75 | $7.95 | 263708 |
| 2026-06-23 | 8.80 | $8.30 | 222762 |
| 2026-06-22 | 8.84 | $8.24 | 350000 |
| 2026-06-18 | 8.88 | $8.35 | 238700 |
| 2026-06-17 | 8.92 | $8.45 | 210100 |
| 2026-06-16 | 8.94 | $8.80 | 149556 |
| 2026-06-15 | 8.96 | $8.89 | 260812 |
| 2026-06-12 | 8.97 | $9.01 | 169470 |
| 2026-06-11 | 8.98 | $8.85 | 184402 |
| 2026-06-10 | 9.00 | $8.78 | 143296 |
| 2026-06-09 | 9.03 | $8.86 | 119341 |
| 2026-06-08 | 9.06 | $8.76 | 163900 |
| 2026-06-05 | 9.11 | $8.73 | 136400 |
| 2026-06-04 | 9.16 | $8.95 | 195000 |
| 2026-06-03 | 9.20 | $8.68 | 303900 |
| 2026-06-02 | 9.25 | $8.96 | 132000 |
| 2026-06-01 | 9.29 | $9.06 | 212045 |
| 2026-05-29 | 9.33 | $8.97 | 194103 |
| 2026-05-28 | 9.37 | $9.19 | 172639 |
| 2026-05-27 | 9.38 | $9.13 | 165915 |
| 2026-05-26 | 9.41 | $8.99 | 293313 |
| 2026-05-22 | 9.44 | $9.08 | 165100 |
| 2026-05-21 | 9.46 | $9.09 | 133084 |
| 2026-05-20 | 9.49 | $9.13 | 133530 |
| 2026-05-19 | 9.52 | $8.98 | 184303 |
| 2026-05-18 | 9.56 | $9.15 | 151900 |
| 2026-05-15 | 9.60 | $9.07 | 201900 |
| 2026-05-14 | 9.65 | $9.23 | 188982 |
| 2026-05-13 | 9.68 | $9.19 | 222184 |
| 2026-05-12 | 9.72 | $9.39 | 210209 |
| 2026-05-11 | 9.73 | $9.47 | 236946 |
| 2026-05-08 | 9.72 | $9.75 | 92804 |
| 2026-05-07 | 9.70 | $9.70 | 96840 |
| 2026-05-06 | 9.69 | $9.70 | 114400 |
| 2026-05-05 | 9.67 | $9.79 | 110300 |
| 2026-05-04 | 9.65 | $9.77 | 119950 |
| 2026-05-01 | 9.63 | $9.83 | 87456 |
| 2026-04-30 | 9.60 | $9.67 | 167200 |
| 2026-04-29 | 9.57 | $9.56 | 139277 |
| 2026-04-28 | 9.55 | $9.69 | 115500 |
| 2026-04-27 | 9.52 | $9.56 | 155219 |
| 2026-04-24 | 9.49 | $9.56 | 104227 |
| 2026-04-23 | 9.46 | $9.58 | 113015 |
| 2026-04-22 | 9.45 | $9.81 | 143379 |
| 2026-04-21 | 9.42 | $9.82 | 122053 |
| 2026-04-20 | 9.40 | $9.91 | 155318 |
| 2026-04-17 | 9.36 | $10.01 | 168276 |
| 2026-04-16 | 9.34 | $9.82 | 172013 |
| 2026-04-15 | 9.32 | $9.92 | 220600 |
| 2026-04-14 | 9.28 | $9.68 | 171068 |
| 2026-04-13 | 9.23 | $9.36 | 126600 |
| 2026-04-10 | 9.21 | $9.35 | 160248 |
| 2026-04-09 | 9.17 | $9.33 | 102903 |
| 2026-04-08 | 9.18 | $9.45 | 127400 |
| 2026-04-07 | 9.19 | $9.32 | 112239 |
| 2026-04-06 | 9.19 | $9.43 | 148023 |
| 2026-04-02 | 9.21 | $9.18 | 132200 |
| 2026-04-01 | 9.25 | $9.04 | 177935 |
| 2026-03-31 | 9.30 | $9.21 | 227547 |
| 2026-03-30 | 9.34 | $9.14 | 207844 |
| 2026-03-27 | 9.38 | $8.81 | 238200 |
| 2026-03-26 | 9.45 | $9.11 | 133100 |
| 2026-03-25 | 9.52 | $9.23 | 119200 |
| 2026-03-24 | 9.58 | $9.20 | 199116 |
| 2026-03-23 | 9.64 | $9.46 | 221800 |
| 2026-03-20 | 9.68 | $9.16 | 269100 |
| 2026-03-19 | 9.75 | $9.50 | 300800 |
| 2026-03-18 | 9.82 | $9.56 | 460602 |
| 2026-03-17 | 9.90 | $9.14 | 329700 |
| 2026-03-16 | 10.01 | $8.71 | 530708 |
| 2026-03-13 | 10.15 | $8.77 | 654400 |
| 2026-03-12 | 10.29 | $8.72 | 758781 |
| 2026-03-11 | 10.43 | $9.47 | 264291 |
| 2026-03-10 | 10.54 | $9.58 | 212800 |
| 2026-03-09 | 10.65 | $9.42 | 249405 |
| 2026-03-06 | 10.77 | $9.69 | 194700 |
| 2026-03-05 | 10.87 | $10.00 | 225841 |
| 2026-03-04 | 10.98 | $10.05 | 214100 |
| 2026-03-03 | 11.09 | $9.98 | 198100 |
| 2026-03-02 | 11.21 | $10.13 | 445161 |
| 2026-02-27 | 11.35 | $10.02 | 319910 |
| 2026-02-26 | 11.49 | $10.57 | 174549 |
| 2026-02-25 | 11.60 | $10.51 | 181005 |
| 2026-02-24 | 11.73 | $10.45 | 276948 |
| 2026-02-23 | 11.85 | $10.25 | 425703 |
| 2026-02-20 | 11.98 | $10.50 | 457579 |
| 2026-02-19 | 12.11 | $10.83 | 534207 |
| 2026-02-18 | 12.22 | $11.26 | 274019 |
| 2026-02-17 | 12.30 | $11.31 | 216500 |
| 2026-02-13 | 12.39 | $11.47 | 220591 |
| 2026-02-12 | 12.49 | $11.49 | 331839 |
| 2026-02-11 | 12.58 | $11.62 | 315303 |
| 2026-02-10 | 12.65 | $11.68 | 140182 |
| 2026-02-09 | 12.72 | $11.73 | 247889 |
| 2026-02-06 | 12.79 | $11.82 | 398033 |
| 2026-02-05 | 12.85 | $11.64 | 529700 |
| 2026-02-04 | 12.90 | $12.22 | 203729 |
| 2026-02-03 | 12.94 | $12.25 | 352501 |
| 2026-02-02 | 12.98 | $12.52 | 205333 |
| 2026-01-30 | 12.99 | $12.78 | 170600 |
| 2026-01-29 | 12.99 | $12.96 | 171550 |
| 2026-01-28 | 12.97 | $12.80 | 196655 |
| 2026-01-27 | 12.95 | $12.94 | 179906 |
| 2026-01-26 | 12.93 | $12.87 | 265029 |
| 2026-01-23 | 12.92 | $12.90 | 172337 |
| 2026-01-22 | 12.89 | $13.01 | 191100 |
| 2026-01-21 | 12.87 | $13.04 | 158461 |
| 2026-01-20 | 12.85 | $12.89 | 335444 |
| 2026-01-16 | 12.84 | $13.24 | 143821 |
| 2026-01-15 | 12.81 | $13.44 | 151532 |
| 2026-01-14 | 12.77 | $13.27 | 156944 |
| 2026-01-13 | 12.74 | $12.99 | 102575 |
| 2026-01-12 | 12.73 | $13.03 | 85500 |
| 2026-01-09 | 12.72 | $13.13 | 59345 |
| 2026-01-08 | 12.72 | $13.09 | 110838 |
| 2026-01-07 | 12.70 | $12.71 | 129374 |
| 2026-01-06 | 12.70 | $12.93 | 95627 |
| 2026-01-05 | 12.68 | $12.97 | 116000 |
| 2026-01-02 | 12.66 | $12.82 | 139136 |
| 2025-12-31 | 12.63 | $12.68 | 416019 |
| 2025-12-30 | 12.60 | $12.60 | 174300 |
| 2025-12-29 | 12.57 | $12.51 | 133300 |
| 2025-12-26 | 12.55 | $12.57 | 86139 |
| 2025-12-24 | 12.54 | $12.50 | 122500 |
| 2025-12-23 | 12.51 | $12.47 | 129421 |
| 2025-12-22 | 12.49 | $12.59 | 150100 |
| 2025-12-19 | 12.45 | $12.58 | 105806 |
| 2025-12-18 | 12.40 | $12.68 | 77700 |
| 2025-12-17 | 12.36 | $12.65 | 133600 |
| 2025-12-16 | 12.32 | $12.68 | 90204 |
| 2025-12-15 | 12.26 | $12.56 | 267611 |
| 2025-12-12 | 12.24 | $12.92 | 120364 |
| 2025-12-11 | 12.19 | $12.84 | 108700 |
| 2025-12-10 | 12.15 | $12.96 | 110000 |
| 2025-12-09 | 12.11 | $12.76 | 168500 |
| 2025-12-08 | 12.06 | $12.68 | 176100 |
| 2025-12-05 | 12.01 | $12.61 | 287313 |
| 2025-12-04 | 11.97 | $12.50 | 200200 |
| 2025-12-03 | 11.94 | $12.32 | 153945 |
| 2025-12-02 | 11.91 | $12.11 | 147600 |
| 2025-12-01 | 11.90 | $11.99 | 232782 |
| 2025-11-28 | 11.90 | $12.10 | 129400 |
| 2025-11-26 | 11.89 | $12.24 | 261100 |
| 2025-11-25 | 11.88 | $12.00 | 142700 |
| 2025-11-24 | 11.90 | $12.00 | 152922 |
| 2025-11-21 | 11.91 | $11.85 | 205300 |
| 2025-11-20 | 11.92 | $11.62 | 264308 |
| 2025-11-19 | 11.95 | $11.77 | 163600 |
| 2025-11-18 | 11.97 | $11.81 | 355289 |
| 2025-11-17 | 11.99 | $11.59 | 343941 |
| 2025-11-14 | 12.02 | $12.05 | 222000 |
| 2025-11-13 | 12.02 | $11.99 | 312089 |
| 2025-11-12 | 12.01 | $12.07 | 150314 |
| 2025-11-11 | 12.02 | $12.08 | 279228 |
| 2025-11-10 | 12.04 | $11.73 | 321200 |
| 2025-11-07 | 12.06 | $11.81 | 172379 |
| 2025-11-06 | 12.07 | $11.75 | 95293 |
| 2025-11-05 | 12.09 | $11.86 | 156328 |
| 2025-11-04 | 12.10 | $11.85 | 169901 |
| 2025-11-03 | 12.12 | $11.89 | 178700 |
| 2025-10-31 | 12.16 | $11.98 | 194721 |
| 2025-10-30 | 12.21 | $11.89 | 259637 |
| 2025-10-29 | 12.27 | $12.10 | 184140 |
| 2025-10-28 | 12.31 | $12.24 | 217568 |
| 2025-10-27 | 12.35 | $12.22 | 308500 |
| 2025-10-24 | 12.39 | $12.11 | 208600 |
| 2025-10-23 | 12.45 | $12.23 | 166134 |
| 2025-10-22 | 12.51 | $12.14 | 169283 |
| 2025-10-21 | 12.57 | $12.30 | 180000 |
| 2025-10-20 | 12.65 | $12.13 | 167030 |
| 2025-10-17 | 12.73 | $12.00 | 160100 |
| 2025-10-16 | 12.83 | $11.89 | 269127 |
| 2025-10-15 | 12.94 | $12.23 | 249083 |
| 2025-10-14 | 13.03 | $12.41 | 187209 |
| 2025-10-13 | 13.12 | $12.22 | 182441 |
| 2025-10-10 | 13.21 | $12.04 | 254515 |
| 2025-10-09 | 13.31 | $12.01 | 393422 |
| 2025-10-08 | 13.42 | $12.13 | 261000 |
| 2025-10-07 | 13.53 | $12.29 | 427839 |
| 2025-10-06 | 13.66 | $12.67 | 218721 |
| 2025-10-03 | 13.78 | $12.85 | 148257 |
| 2025-10-02 | 13.87 | $13.10 | 183554 |
| 2025-10-01 | 13.96 | $12.96 | 291603 |
| 2025-09-30 | 14.04 | $13.06 | 247646 |
| 2025-09-29 | 14.11 | $13.04 | 232837 |
| 2025-09-26 | 14.18 | $13.32 | 176200 |
| 2025-09-25 | 14.24 | $13.38 | 178448 |
| 2025-09-24 | 14.31 | $13.37 | 399946 |
| 2025-09-23 | 14.37 | $13.80 | 254990 |
| 2025-09-22 | 14.40 | $13.90 | 178508 |
| 2025-09-19 | 14.43 | $14.00 | 277536 |
| 2025-09-18 | 14.46 | $14.10 | 221400 |
| 2025-09-17 | 14.48 | $14.04 | 275000 |
| 2025-09-16 | 14.51 | $14.02 | 144235 |
| 2025-09-15 | 14.53 | $14.05 | 271819 |
| 2025-09-12 | 14.56 | $14.16 | 200217 |
| 2025-09-11 | 14.59 | $14.21 | 258500 |
| 2025-09-10 | 14.62 | $14.37 | 230593 |
| 2025-09-09 | 14.64 | $14.79 | 112000 |
| 2025-09-08 | 14.63 | $15.02 | 186600 |
| 2025-09-05 | 14.60 | $14.80 | 194048 |
| 2025-09-04 | 14.57 | $14.74 | 157406 |
| 2025-09-03 | 14.54 | $14.57 | 95680 |
| 2025-09-02 | 14.51 | $14.44 | 85726 |
| 2025-08-29 | 14.49 | $14.53 | 108600 |
| 2025-08-28 | 14.46 | $14.58 | 173300 |
| 2025-08-27 | 14.43 | $14.69 | 138100 |
| 2025-08-26 | 14.41 | $14.56 | 119941 |
| 2025-08-25 | 14.40 | $14.47 | 134022 |
| 2025-08-22 | 14.40 | $14.51 | 198358 |
| 2025-08-21 | 14.42 | $14.53 | 153298 |
| 2025-08-20 | 14.43 | $14.50 | 186445 |
| 2025-08-19 | 14.45 | $14.56 | 132647 |
| 2025-08-18 | 14.47 | $14.54 | 137612 |
| 2025-08-15 | 14.48 | $14.63 | 177300 |
| 2025-08-14 | 14.50 | $14.69 | 131727 |
| 2025-08-13 | 14.53 | $14.78 | 110800 |
| 2025-08-12 | 14.55 | $14.77 | 120636 |
| 2025-08-11 | 14.57 | $14.59 | 129767 |
| 2025-08-08 | 14.59 | $14.53 | 202900 |
| 2025-08-07 | 14.62 | $14.26 | 197300 |
| 2025-08-06 | 14.65 | $14.06 | 152430 |
| 2025-08-05 | 14.67 | $14.01 | 158795 |
| 2025-08-04 | 14.70 | $13.97 | 139230 |
| 2025-08-01 | 14.72 | $14.03 | 203548 |
| 2025-07-31 | 14.74 | $14.00 | 161259 |
| 2025-07-30 | 14.76 | $14.25 | 169759 |
| 2025-07-29 | 14.74 | $14.36 | 182500 |
| 2025-07-28 | 14.72 | $14.40 | 278222 |
| 2025-07-25 | 14.70 | $14.86 | 107239 |
| 2025-07-24 | 14.66 | $14.76 | 111100 |
| 2025-07-23 | 14.61 | $14.90 | 171500 |
| 2025-07-22 | 14.55 | $14.95 | 187809 |
| 2025-07-21 | 14.48 | $14.89 | 264023 |
| 2025-07-18 | 14.43 | $14.92 | 183075 |
| 2025-07-17 | 14.37 | $15.25 | 196902 |
| 2025-07-16 | 14.29 | $15.29 | 207235 |
| 2025-07-15 | 14.20 | $15.10 | 271508 |
| 2025-07-14 | 14.13 | $15.09 | 160432 |
| 2025-07-11 | 14.07 | $14.97 | 316600 |
| 2025-07-10 | 14.00 | $14.84 | 171572 |
| 2025-07-09 | 13.94 | $14.65 | 112858 |
| 2025-07-08 | 13.88 | $14.53 | 104100 |
| 2025-07-07 | 13.82 | $14.44 | 118125 |
| 2025-07-03 | 13.76 | $14.44 | 91400 |
| 2025-07-02 | 13.70 | $14.23 | 102124 |
| 2025-07-01 | 13.65 | $14.01 | 73620 |
| 2025-06-30 | 13.61 | $13.94 | 108200 |
| 2025-06-27 | 13.57 | $13.99 | 129614 |
| 2025-06-26 | 13.54 | $13.93 | 96200 |
| 2025-06-25 | 13.52 | $13.74 | 87486 |
| 2025-06-24 | 13.51 | $13.77 | 80678 |
| 2025-06-23 | 13.48 | $13.63 | 100375 |
| 2025-06-20 | 13.47 | $13.75 | 113893 |
| 2025-06-18 | 13.44 | $13.76 | 62914 |
| 2025-06-17 | 13.44 | $13.63 | 74838 |
| 2025-06-16 | 13.44 | $13.57 | 97345 |
| 2025-06-13 | 13.44 | $13.67 | 124700 |
| 2025-06-12 | 13.42 | $13.81 | 93832 |
| 2025-06-11 | 13.39 | $13.64 | 141900 |
| 2025-06-10 | 13.36 | $13.58 | 102506 |
| 2025-06-09 | 13.34 | $13.55 | 196100 |
| 2025-06-06 | 13.32 | $13.39 | 88417 |
| 2025-06-05 | 13.30 | $13.23 | 203148 |
| 2025-06-04 | 13.29 | $13.17 | 80200 |
| 2025-06-03 | 13.28 | $13.24 | 118581 |
| 2025-06-02 | 13.26 | $13.14 | 149107 |
| 2025-05-30 | 13.25 | $13.27 | 111845 |
| 2025-05-29 | 13.22 | $13.39 | 137213 |
| 2025-05-28 | 13.19 | $13.38 | 117645 |
| 2025-05-27 | 13.19 | $13.54 | 86726 |
| 2025-05-23 | 13.18 | $13.34 | 85700 |
| 2025-05-22 | 13.18 | $13.27 | 83045 |
| 2025-05-21 | 13.17 | $13.31 | 108199 |
| 2025-05-20 | 13.16 | $13.68 | 89410 |
| 2025-05-19 | 13.12 | $13.61 | 126041 |
| 2025-05-16 | 13.07 | $13.49 | 83924 |
| 2025-05-15 | 13.03 | $13.35 | 167100 |
| 2025-05-14 | 12.99 | $13.23 | 123600 |
| 2025-05-13 | 12.97 | $13.03 | 255726 |
| 2025-05-12 | 12.94 | $13.18 | 153715 |
| 2025-05-09 | 12.89 | $13.15 | 109204 |
| 2025-05-08 | 12.83 | $13.07 | 58473 |
| 2025-05-07 | 12.81 | $12.96 | 73409 |
| 2025-05-06 | 12.74 | $12.99 | 134900 |
| 2025-05-05 | 12.69 | $12.77 | 130163 |
| 2025-05-02 | 12.68 | $12.99 | 156617 |
| 2025-05-01 | 12.71 | $12.69 | 191631 |
| 2025-04-30 | 12.77 | $12.78 | 130720 |
| 2025-04-29 | 12.83 | $13.36 | 153000 |
| 2025-04-28 | 12.86 | $13.40 | 163387 |
| 2025-04-25 | 12.90 | $13.27 | 106300 |
| 2025-04-24 | 12.96 | $13.17 | 124200 |
| 2025-04-23 | 13.03 | $13.09 | 155100 |
| 2025-04-22 | 13.10 | $12.86 | 101723 |
| 2025-04-21 | 13.17 | $12.57 | 96544 |
| 2025-04-17 | 13.25 | $12.75 | 119200 |
| 2025-04-16 | 13.33 | $12.49 | 147800 |
| 2025-04-15 | 13.42 | $12.73 | 205800 |
| 2025-04-14 | 13.50 | $12.45 | 227900 |
| 2025-04-11 | 13.58 | $12.24 | 205400 |
| 2025-04-10 | 13.67 | $12.03 | 214725 |
| 2025-04-09 | 13.76 | $12.52 | 486672 |
| 2025-04-08 | 13.82 | $11.69 | 293500 |
| 2025-04-07 | 13.93 | $11.87 | 439200 |
| 2025-04-04 | 14.03 | $12.64 | 445986 |
| 2025-04-03 | 14.10 | $13.64 | 191428 |
| 2025-04-02 | 14.11 | $13.79 | 252900 |
| 2025-04-01 | 14.11 | $14.00 | 356334 |
| 2025-03-31 | 14.17 | $14.00 | 249000 |
| 2025-03-28 | 14.24 | $14.25 | 192429 |
| 2025-03-27 | 14.29 | $14.50 | 178915 |
| 2025-03-26 | 14.34 | $14.54 | 137667 |
| 2025-03-25 | 14.37 | $14.46 | 132900 |
| 2025-03-24 | 14.42 | $14.26 | 144515 |
| 2025-03-21 | 14.48 | $14.23 | 138922 |
| 2025-03-20 | 14.54 | $14.35 | 170200 |
| 2025-03-19 | 14.59 | $14.23 | 252662 |
| 2025-03-18 | 14.65 | $14.22 | 144403 |
| 2025-03-17 | 14.71 | $14.22 | 209649 |
| 2025-03-14 | 14.76 | $13.97 | 332571 |
| 2025-03-13 | 14.82 | $13.76 | 228400 |
| 2025-03-12 | 14.88 | $13.81 | 339233 |
| 2025-03-11 | 14.93 | $13.81 | 343705 |
| 2025-03-10 | 14.97 | $13.91 | 270231 |
| 2025-03-07 | 15.00 | $14.04 | 256448 |
| 2025-03-06 | 15.03 | $13.87 | 289900 |
| 2025-03-05 | 15.06 | $13.81 | 923383 |
| 2025-03-04 | 15.10 | $15.11 | 266800 |
| 2025-03-03 | 15.08 | $15.50 | 219839 |
| 2025-02-28 | 15.04 | $15.27 | 179700 |
| 2025-02-27 | 15.02 | $15.37 | 153934 |
| 2025-02-26 | 14.99 | $15.23 | 129896 |
| 2025-02-25 | 14.97 | $15.37 | 174902 |
| 2025-02-24 | 14.95 | $15.47 | 180287 |
| 2025-02-21 | 14.92 | $15.39 | 106600 |
| 2025-02-20 | 14.88 | $15.41 | 139400 |
| 2025-02-19 | 14.84 | $15.43 | 96448 |
| 2025-02-18 | 14.79 | $15.39 | 204000 |
| 2025-02-14 | 14.74 | $15.32 | 246739 |
| 2025-02-13 | 14.68 | $15.10 | 195638 |
| 2025-02-12 | 14.62 | $14.91 | 127530 |
| 2025-02-11 | 14.57 | $14.82 | 96700 |
| 2025-02-10 | 14.51 | $14.66 | 83900 |
| 2025-02-07 | 14.46 | $14.55 | 84500 |
| 2025-02-06 | 14.42 | $14.52 | 86358 |
| 2025-02-05 | 14.38 | $14.51 | 115533 |
| 2025-02-04 | 14.34 | $14.62 | 124904 |
| 2025-02-03 | 14.30 | $14.70 | 149016 |
| 2025-01-31 | 14.26 | $14.70 | 150227 |
| 2025-01-30 | 14.22 | $14.90 | 153900 |
| 2025-01-29 | 14.16 | $14.77 | 132400 |
| 2025-01-28 | 14.11 | $14.95 | 191000 |
| 2025-01-27 | 14.05 | $14.84 | 187669 |
| 2025-01-24 | 13.99 | $14.83 | 115400 |
| 2025-01-23 | 13.92 | $14.76 | 125806 |
| 2025-01-22 | 13.85 | $14.52 | 152800 |
| 2025-01-21 | 13.79 | $14.44 | 148200 |
| 2025-01-17 | 13.73 | $14.30 | 178984 |
| 2025-01-16 | 13.68 | $14.17 | 150955 |
| 2025-01-15 | 13.64 | $14.00 | 195731 |
| 2025-01-14 | 13.63 | $13.84 | 84232 |
| 2025-01-13 | 13.63 | $13.64 | 85560 |
| 2025-01-10 | 13.64 | $13.65 | 90900 |
| 2025-01-08 | 13.65 | $13.76 | 78000 |
| 2025-01-07 | 13.66 | $13.74 | 58204 |
| 2025-01-06 | 13.66 | $13.71 | 136151 |
| 2025-01-03 | 13.67 | $13.85 | 153404 |
| 2025-01-02 | 13.66 | $13.89 | 123132 |
| 2024-12-31 | 13.66 | $13.76 | 177441 |
| 2024-12-30 | 13.66 | $13.76 | 118221 |
| 2024-12-27 | 13.66 | $13.75 | 90898 |
| 2024-12-26 | 13.67 | $13.70 | 96500 |
| 2024-12-24 | 13.67 | $13.65 | 60900 |
| 2024-12-23 | 13.68 | $13.51 | 133681 |
| 2024-12-20 | 13.70 | $13.43 | 123739 |
| 2024-12-19 | 13.71 | $13.34 | 139839 |
| 2024-12-18 | 13.74 | $13.14 | 222240 |
| 2024-12-17 | 13.77 | $13.25 | 255000 |
| 2024-12-16 | 13.81 | $13.40 | 414324 |
| 2024-12-13 | 13.84 | $13.89 | 238013 |
| 2024-12-12 | 13.83 | $13.85 | 123227 |
| 2024-12-11 | 13.83 | $13.85 | 129955 |
| 2024-12-10 | 13.82 | $13.85 | 92914 |
| 2024-12-09 | 13.82 | $13.82 | 140800 |
| 2024-12-06 | 13.81 | $13.85 | 100000 |
| 2024-12-05 | 13.81 | $13.82 | 155746 |
| 2024-12-04 | 13.82 | $13.76 | 108731 |
| 2024-12-03 | 13.81 | $13.76 | 145534 |
| 2024-12-02 | 13.81 | $13.80 | 200811 |
| 2024-11-29 | 13.81 | $13.79 | 103622 |
| 2024-11-27 | 13.82 | $13.86 | 209808 |
| 2024-11-26 | 13.84 | $13.82 | 194929 |
| 2024-11-25 | 13.85 | $13.83 | 186034 |
| 2024-11-22 | 13.87 | $13.81 | 104965 |
| 2024-11-21 | 13.90 | $13.80 | 82724 |
| 2024-11-20 | 13.92 | $13.86 | 93100 |
| 2024-11-19 | 13.94 | $13.79 | 220597 |
| 2024-11-18 | 13.96 | $13.97 | 114200 |
| 2024-11-15 | 13.98 | $13.98 | 131405 |
| 2024-11-14 | 13.99 | $13.77 | 110515 |
| 2024-11-13 | 14.02 | $13.78 | 178800 |
| 2024-11-12 | 14.04 | $13.73 | 148204 |
| 2024-11-11 | 14.06 | $13.76 | 140230 |
| 2024-11-08 | 14.08 | $13.73 | 222165 |
| 2024-11-07 | 14.09 | $13.84 | 211317 |
| 2024-11-06 | 14.09 | $13.86 | 206497 |
| 2024-11-05 | 14.10 | $13.75 | 97458 |
| 2024-11-04 | 14.10 | $13.57 | 299352 |
| 2024-11-01 | 14.11 | $13.82 | 279856 |
| 2024-10-31 | 14.11 | $14.07 | 137700 |
| 2024-10-30 | 14.09 | $14.16 | 145100 |
| 2024-10-29 | 14.06 | $14.09 | 163522 |
| 2024-10-28 | 14.04 | $14.33 | 98900 |
| 2024-10-25 | 14.01 | $14.24 | 203100 |
| 2024-10-24 | 13.98 | $14.32 | 117308 |
| 2024-10-23 | 13.95 | $14.20 | 100721 |
| 2024-10-22 | 13.92 | $14.26 | 136307 |
| 2024-10-21 | 13.89 | $14.28 | 100648 |
| 2024-10-18 | 13.86 | $14.29 | 149400 |
| 2024-10-17 | 13.83 | $14.31 | 123828 |
| 2024-10-16 | 13.80 | $14.27 | 121800 |
| 2024-10-15 | 13.78 | $14.10 | 247404 |
| 2024-10-14 | 13.76 | $14.05 | 129600 |
| 2024-10-11 | 13.74 | $13.96 | 82206 |
| 2024-10-10 | 13.73 | $13.96 | 99916 |
| 2024-10-09 | 13.70 | $13.93 | 105700 |
| 2024-10-08 | 13.68 | $13.79 | 94816 |
| 2024-10-07 | 13.67 | $13.80 | 83436 |
| 2024-10-04 | 13.66 | $13.77 | 88435 |
| 2024-10-03 | 13.66 | $13.70 | 136532 |
| 2024-10-02 | 13.66 | $13.62 | 108142 |
| 2024-10-01 | 13.66 | $13.60 | 112400 |
| 2024-09-30 | 13.66 | $13.69 | 107639 |
| 2024-09-27 | 13.66 | $13.70 | 192580 |
| 2024-09-26 | 13.67 | $13.69 | 126561 |
| 2024-09-25 | 13.67 | $13.68 | 112623 |
| 2024-09-24 | 13.67 | $13.64 | 118842 |
| 2024-09-23 | 13.68 | $13.70 | 136607 |
| 2024-09-20 | 13.68 | $13.70 | 119900 |
| 2024-09-19 | 13.69 | $13.70 | 178565 |
| 2024-09-18 | 13.69 | $13.75 | 117500 |
| 2024-09-17 | 13.69 | $13.75 | 171340 |
| 2024-09-16 | 13.69 | $13.71 | 136705 |
| 2024-09-13 | 13.69 | $13.75 | 294419 |
| 2024-09-12 | 13.70 | $13.39 | 232493 |
| 2024-09-11 | 13.73 | $13.48 | 168329 |
| 2024-09-10 | 13.75 | $13.61 | 85130 |
| 2024-09-09 | 13.75 | $13.61 | 111300 |
| 2024-09-06 | 13.76 | $13.65 | 81311 |
| 2024-09-05 | 13.77 | $13.69 | 104900 |
| 2024-09-04 | 13.76 | $13.70 | 76749 |
| 2024-09-03 | 13.76 | $13.70 | 159500 |
| 2024-08-30 | 13.76 | $13.66 | 187132 |
| 2024-08-29 | 13.76 | $13.76 | 219026 |
| 2024-08-28 | 13.78 | $13.74 | 142241 |
| 2024-08-27 | 13.80 | $13.75 | 155872 |
| 2024-08-26 | 13.83 | $13.72 | 379700 |
| 2024-08-23 | 13.86 | $13.84 | 276509 |
| 2024-08-22 | 13.88 | $13.75 | 123273 |
| 2024-08-21 | 13.91 | $13.75 | 138967 |
| 2024-08-20 | 13.93 | $13.75 | 107500 |
| 2024-08-19 | 13.96 | $13.75 | 153000 |
| 2024-08-16 | 13.98 | $13.75 | 110625 |
| 2024-08-15 | 14.00 | $13.85 | 394034 |
| 2024-08-14 | 14.01 | $14.01 | 195549 |
| 2024-08-13 | 14.03 | $13.86 | 122000 |
| 2024-08-12 | 14.06 | $13.74 | 94102 |
| 2024-08-09 | 14.09 | $13.79 | 93120 |
| 2024-08-08 | 14.10 | $13.78 | 116583 |
| 2024-08-07 | 14.11 | $13.64 | 110481 |
| 2024-08-06 | 14.13 | $13.64 | 121700 |
| 2024-08-05 | 14.14 | $13.58 | 259300 |
| 2024-08-02 | 14.15 | $13.83 | 105100 |
| 2024-08-01 | 14.16 | $14.10 | 120625 |
| 2024-07-31 | 14.15 | $14.03 | 114400 |
| 2024-07-30 | 14.14 | $14.41 | 126611 |
| 2024-07-29 | 14.11 | $14.27 | 106498 |
| 2024-07-26 | 14.09 | $14.39 | 135700 |
| 2024-07-25 | 14.05 | $14.24 | 93000 |
| 2024-07-24 | 14.03 | $14.19 | 148544 |
| 2024-07-23 | 14.00 | $14.27 | 112916 |
| 2024-07-22 | 13.98 | $14.31 | 91021 |
| 2024-07-19 | 13.95 | $14.08 | 71156 |
| 2024-07-18 | 13.94 | $14.12 | 98950 |
| 2024-07-17 | 13.92 | $14.38 | 131515 |
| 2024-07-16 | 13.89 | $14.32 | 134144 |
| 2024-07-15 | 13.86 | $14.36 | 209942 |
| 2024-07-12 | 13.83 | $14.11 | 125360 |
| 2024-07-11 | 13.82 | $13.97 | 95140 |
| 2024-07-10 | 13.81 | $13.96 | 273500 |
| 2024-07-09 | 13.80 | $13.82 | 62300 |
| 2024-07-08 | 13.80 | $13.87 | 258000 |
| 2024-07-05 | 13.80 | $14.01 | 156157 |
| 2024-07-03 | 13.79 | $13.87 | 53801 |
| 2024-07-02 | 13.79 | $13.90 | 96207 |
| 2024-07-01 | 13.78 | $13.80 | 100901 |
| 2024-06-28 | 13.79 | $13.73 | 93200 |
| 2024-06-27 | 13.80 | $13.71 | 105458 |
| 2024-06-26 | 13.81 | $13.78 | 91619 |
| 2024-06-25 | 13.81 | $13.68 | 113616 |
| 2024-06-24 | 13.82 | $13.79 | 102527 |
| 2024-06-21 | 13.83 | $13.75 | 62927 |
| 2024-06-20 | 13.84 | $13.80 | 56503 |
| 2024-06-18 | 13.85 | $13.78 | 85875 |
| 2024-06-17 | 13.86 | $13.77 | 104632 |
| 2024-06-14 | 13.88 | $13.79 | 149734 |
| 2024-06-13 | 13.90 | $13.79 | 151231 |
| 2024-06-12 | 13.92 | $13.74 | 115937 |
| 2024-06-11 | 13.94 | $13.80 | 100681 |
| 2024-06-10 | 13.97 | $13.81 | 149610 |
| 2024-06-07 | 13.99 | $13.83 | 117100 |
| 2024-06-06 | 14.01 | $13.80 | 139169 |
| 2024-06-05 | 14.02 | $13.87 | 286788 |
| 2024-06-04 | 14.03 | $13.80 | 222135 |
| 2024-06-03 | 14.05 | $13.81 | 268600 |
| 2024-05-31 | 14.06 | $13.88 | 179921 |
| 2024-05-30 | 14.07 | $13.92 | 390416 |
| 2024-05-29 | 14.09 | $13.94 | 841525 |
| 2024-05-28 | 14.09 | $13.89 | 201558 |
| 2024-05-24 | 14.10 | $13.88 | 456610 |
| 2024-05-23 | 14.11 | $13.90 | 320900 |
| 2024-05-22 | 14.11 | $14.00 | 234606 |
| 2024-05-21 | 14.12 | $14.00 | 144900 |
| 2024-05-20 | 14.14 | $14.00 | 299000 |
| 2024-05-17 | 14.14 | $14.15 | 158451 |
| 2024-05-16 | 14.13 | $14.22 | 133042 |
| 2024-05-15 | 14.10 | $14.19 | 123731 |
| 2024-05-14 | 14.07 | $14.19 | 101300 |
| 2024-05-13 | 14.03 | $14.25 | 276422 |
| 2024-05-10 | 13.99 | $14.30 | 114448 |
| 2024-05-09 | 13.94 | $14.17 | 86000 |
| 2024-05-08 | 13.90 | $14.13 | 115000 |
| 2024-05-07 | 13.86 | $14.06 | 95805 |
| 2024-05-06 | 13.82 | $14.09 | 102515 |
| 2024-05-03 | 13.78 | $14.00 | 142900 |
| 2024-05-02 | 13.74 | $14.14 | 68967 |
| 2024-05-01 | 13.68 | $14.20 | 88478 |
| 2024-04-30 | 13.63 | $14.06 | 74963 |
| 2024-04-29 | 13.58 | $14.00 | 146153 |
| 2024-04-26 | 13.53 | $14.14 | 97936 |
| 2024-04-25 | 13.47 | $13.99 | 94136 |
| 2024-04-24 | 13.43 | $14.17 | 109316 |
| 2024-04-23 | 13.39 | $14.35 | 237500 |
| 2024-04-22 | 13.33 | $13.98 | 97943 |
| 2024-04-19 | 13.29 | $13.94 | 156500 |
| 2024-04-18 | 13.26 | $13.73 | 106342 |
| 2024-04-17 | 13.24 | $13.49 | 78539 |
| 2024-04-16 | 13.22 | $13.49 | 205500 |
| 2024-04-15 | 13.20 | $13.34 | 163800 |
| 2024-04-12 | 13.18 | $13.40 | 175331 |
| 2024-04-11 | 13.16 | $13.38 | 152123 |
| 2024-04-10 | 13.15 | $13.29 | 109524 |
| 2024-04-09 | 13.13 | $13.23 | 109000 |
| 2024-04-08 | 13.12 | $13.29 | 73966 |
| 2024-04-05 | 13.10 | $13.16 | 75800 |
| 2024-04-04 | 13.09 | $13.01 | 86545 |
| 2024-04-03 | 13.08 | $13.08 | 59101 |
| 2024-04-02 | 13.07 | $13.09 | 161700 |
| 2024-04-01 | 13.06 | $12.97 | 129427 |
| 2024-03-28 | 13.04 | $13.08 | 147501 |
| 2024-03-27 | 13.03 | $13.15 | 84533 |
| 2024-03-26 | 13.01 | $13.31 | 83242 |
| 2024-03-25 | 12.99 | $13.25 | 87300 |
| 2024-03-22 | 12.98 | $13.17 | 82946 |
| 2024-03-21 | 12.97 | $13.22 | 173105 |
| 2024-03-20 | 12.96 | $13.34 | 148676 |
| 2024-03-19 | 12.94 | $13.13 | 90440 |
| 2024-03-18 | 12.93 | $13.05 | 106161 |
| 2024-03-15 | 12.93 | $13.08 | 167300 |
| 2024-03-14 | 12.92 | $12.93 | 108500 |
| 2024-03-13 | 12.91 | $13.07 | 78200 |
| 2024-03-12 | 12.89 | $12.95 | 123800 |
| 2024-03-11 | 12.88 | $13.05 | 75521 |
| 2024-03-08 | 12.87 | $12.99 | 171066 |
| 2024-03-07 | 12.85 | $12.88 | 121700 |
| 2024-03-06 | 12.84 | $12.78 | 142550 |
| 2024-03-05 | 12.83 | $12.97 | 124787 |
| 2024-03-04 | 12.82 | $12.75 | 107600 |
| 2024-03-01 | 12.82 | $12.74 | 123800 |
| 2024-02-29 | 12.83 | $12.77 | 89817 |
| 2024-02-28 | 12.84 | $12.70 | 91726 |
| 2024-02-27 | 12.87 | $13.07 | 135200 |
| 2024-02-26 | 12.89 | $12.96 | 89607 |
| 2024-02-23 | 12.91 | $13.02 | 58105 |
| 2024-02-22 | 12.93 | $12.90 | 86000 |
| 2024-02-21 | 12.94 | $12.97 | 109600 |
| 2024-02-20 | 12.96 | $13.01 | 81349 |
| 2024-02-16 | 12.98 | $12.99 | 104426 |
| 2024-02-15 | 12.98 | $12.99 | 127700 |
| 2024-02-14 | 12.98 | $12.73 | 73215 |
| 2024-02-13 | 12.99 | $12.56 | 126000 |
| 2024-02-12 | 13.01 | $12.83 | 85023 |
| 2024-02-09 | 13.02 | $12.69 | 70578 |
| 2024-02-08 | 13.04 | $12.74 | 98700 |
| 2024-02-07 | 13.06 | $12.62 | 158016 |
| 2024-02-06 | 13.09 | $12.62 | 103948 |
| 2024-02-05 | 13.12 | $12.68 | 221443 |
| 2024-02-02 | 13.15 | $12.84 | 114013 |
| 2024-02-01 | 13.18 | $12.98 | 152300 |
| 2024-01-31 | 13.18 | $12.94 | 139800 |
| 2024-01-30 | 13.17 | $13.20 | 84500 |
| 2024-01-29 | 13.16 | $13.44 | 152993 |
| 2024-01-26 | 13.13 | $13.48 | 65412 |
| 2024-01-25 | 13.09 | $13.31 | 107832 |
| 2024-01-24 | 13.07 | $13.27 | 107200 |
| 2024-01-23 | 13.04 | $13.37 | 74514 |
| 2024-01-22 | 13.00 | $13.24 | 135000 |
| 2024-01-19 | 12.98 | $13.07 | 127200 |
| 2024-01-18 | 12.96 | $13.03 | 84200 |
| 2024-01-17 | 12.95 | $12.97 | 83019 |
| 2024-01-16 | 12.94 | $12.93 | 184700 |
| 2024-01-12 | 12.94 | $13.03 | 75157 |
| 2024-01-11 | 12.93 | $13.01 | 119800 |
| 2024-01-10 | 12.91 | $13.15 | 87700 |
| 2024-01-09 | 12.89 | $13.19 | 83400 |
| 2024-01-08 | 12.87 | $13.20 | 189700 |
| 2024-01-05 | 12.85 | $13.39 | 125530 |
| 2024-01-04 | 12.82 | $13.35 | 99642 |
| 2024-01-03 | 12.79 | $12.96 | 121200 |
| 2024-01-02 | 12.79 | $12.87 | 122400 |
| 2023-12-29 | 12.79 | $12.85 | 145519 |
| 2023-12-28 | 12.79 | $12.89 | 95052 |
| 2023-12-27 | 12.78 | $12.81 | 94450 |
| 2023-12-26 | 12.79 | $12.76 | 95100 |
| 2023-12-22 | 12.79 | $12.72 | 102300 |
| 2023-12-21 | 12.80 | $12.65 | 130249 |
| 2023-12-20 | 12.82 | $12.70 | 91444 |
| 2023-12-19 | 12.82 | $12.81 | 111822 |
| 2023-12-18 | 12.82 | $12.79 | 164909 |
| 2023-12-15 | 12.82 | $12.69 | 146798 |
| 2023-12-14 | 12.82 | $12.92 | 183871 |
| 2023-12-13 | 12.82 | $12.91 | 156344 |
| 2023-12-12 | 12.81 | $12.66 | 63000 |
| 2023-12-11 | 12.81 | $12.62 | 182469 |
| 2023-12-08 | 12.81 | $12.89 | 79746 |
| 2023-12-07 | 12.79 | $12.75 | 151000 |
| 2023-12-06 | 12.77 | $12.73 | 124222 |
| 2023-12-05 | 12.79 | $12.89 | 80241 |
| 2023-12-04 | 12.80 | $12.93 | 97305 |
| 2023-12-01 | 12.82 | $12.83 | 78914 |
| 2023-11-30 | 12.82 | $12.78 | 115200 |
| 2023-11-29 | 12.81 | $12.72 | 125000 |
| 2023-11-28 | 12.80 | $12.97 | 128100 |
| 2023-11-27 | 12.77 | $12.92 | 99616 |
| 2023-11-24 | 12.74 | $12.93 | 61918 |
| 2023-11-22 | 12.73 | $12.87 | 87812 |
| 2023-11-21 | 12.72 | $12.80 | 71700 |
| 2023-11-20 | 12.73 | $12.81 | 95000 |
| 2023-11-17 | 12.73 | $12.74 | 111328 |
| 2023-11-16 | 12.75 | $12.69 | 93235 |
| 2023-11-15 | 12.78 | $12.93 | 120338 |
| 2023-11-14 | 12.82 | $12.77 | 121147 |
| 2023-11-13 | 12.86 | $12.67 | 96144 |
| 2023-11-10 | 12.91 | $12.52 | 81100 |
| 2023-11-09 | 12.96 | $12.45 | 105401 |
| 2023-11-08 | 13.00 | $12.43 | 214400 |
| 2023-11-07 | 13.05 | $13.05 | 63812 |
| 2023-11-06 | 13.07 | $13.13 | 105013 |
| 2023-11-03 | 13.08 | $13.29 | 90700 |
| 2023-11-02 | 13.07 | $12.99 | 160800 |
| 2023-11-01 | 13.08 | $12.59 | 106400 |
| 2023-10-31 | 13.10 | $12.50 | 85913 |
| 2023-10-30 | 13.14 | $12.37 | 128355 |
| 2023-10-27 | 13.20 | $12.34 | 144600 |
| 2023-10-26 | 13.26 | $12.59 | 111120 |
| 2023-10-25 | 13.32 | $12.71 | 126953 |
| 2023-10-24 | 13.37 | $12.93 | 63400 |
| 2023-10-23 | 13.40 | $12.86 | 175900 |
| 2023-10-20 | 13.46 | $13.16 | 89200 |
| 2023-10-19 | 13.51 | $13.41 | 127515 |
| 2023-10-18 | 13.54 | $13.57 | 74900 |
| 2023-10-17 | 13.56 | $13.73 | 89408 |
| 2023-10-16 | 13.59 | $13.63 | 107300 |
| 2023-10-13 | 13.61 | $13.37 | 107838 |
| 2023-10-12 | 13.64 | $13.29 | 106100 |
| 2023-10-11 | 13.67 | $13.39 | 198600 |
| 2023-10-10 | 13.70 | $13.52 | 94236 |
| 2023-10-09 | 13.72 | $13.37 | 73149 |
| 2023-10-06 | 13.75 | $13.15 | 93400 |
| 2023-10-05 | 13.79 | $13.11 | 113012 |
| 2023-10-04 | 13.84 | $12.99 | 373600 |
| 2023-10-03 | 13.87 | $13.28 | 373729 |
| 2023-10-02 | 13.90 | $13.53 | 414600 |
| 2023-09-29 | 13.92 | $13.60 | 200841 |
| 2023-09-28 | 13.94 | $13.70 | 298421 |
| 2023-09-27 | 13.95 | $13.75 | 247735 |
| 2023-09-26 | 13.96 | $13.67 | 372677 |
| 2023-09-25 | 13.98 | $14.05 | 243330 |
| 2023-09-22 | 13.98 | $14.05 | 119349 |
| 2023-09-21 | 13.98 | $13.97 | 122240 |
| 2023-09-20 | 13.99 | $14.11 | 184329 |
| 2023-09-19 | 13.98 | $14.23 | 490047 |
| 2023-09-18 | 13.98 | $14.15 | 1.7M |
| 2023-09-15 | 13.97 | $13.90 | 325780 |
| 2023-09-14 | 13.97 | $13.94 | 172867 |
| 2023-09-13 | 13.98 | $13.94 | 106300 |
| 2023-09-12 | 13.99 | $13.97 | 56229 |
| 2023-09-11 | 14.01 | $13.98 | 89207 |
| 2023-09-08 | 14.05 | $13.94 | 106929 |
| 2023-09-07 | 14.08 | $13.95 | 57906 |
| 2023-09-06 | 14.14 | $13.75 | 72147 |
| 2023-09-05 | 14.20 | $13.82 | 69841 |
| 2023-09-01 | 14.27 | $13.97 | 74565 |
| 2023-08-31 | 14.32 | $13.91 | 100541 |
| 2023-08-30 | 14.37 | $13.93 | 104500 |
| 2023-08-29 | 14.43 | $14.00 | 168749 |
| 2023-08-28 | 14.48 | $13.99 | 165417 |
| 2023-08-25 | 14.53 | $14.02 | 179641 |
| 2023-08-24 | 14.58 | $14.05 | 158600 |
| 2023-08-23 | 14.64 | $14.19 | 148300 |
| 2023-08-22 | 14.69 | $14.01 | 121621 |
| 2023-08-21 | 14.74 | $14.12 | 92515 |
| 2023-08-18 | 14.78 | $14.02 | 81041 |
| 2023-08-17 | 14.82 | $13.94 | 95800 |
| 2023-08-16 | 14.86 | $14.02 | 144336 |
| 2023-08-15 | 14.89 | $14.22 | 169900 |
| 2023-08-14 | 14.92 | $14.30 | 323670 |
| 2023-08-11 | 14.93 | $14.83 | 79500 |
| 2023-08-10 | 14.92 | $14.49 | 192585 |
| 2023-08-09 | 14.91 | $15.12 | 66980 |
| 2023-08-08 | 14.87 | $15.14 | 95373 |
| 2023-08-07 | 14.83 | $15.10 | 117295 |
| 2023-08-04 | 14.79 | $15.01 | 90106 |
| 2023-08-03 | 14.76 | $14.92 | 64259 |
| 2023-08-02 | 14.73 | $15.01 | 58321 |
| 2023-08-01 | 14.68 | $15.04 | 94334 |
| 2023-07-31 | 14.64 | $15.04 | 75629 |
| 2023-07-28 | 14.59 | $15.07 | 95754 |
| 2023-07-27 | 14.55 | $15.13 | 132196 |
| 2023-07-26 | 14.50 | $15.27 | 118702 |
| 2023-07-25 | 14.44 | $14.96 | 86443 |
| 2023-07-24 | 14.40 | $15.04 | 120856 |
| 2023-07-21 | 14.35 | $14.75 | 104400 |
| 2023-07-20 | 14.32 | $14.64 | 103754 |
| 2023-07-19 | 14.30 | $14.73 | 121637 |
| 2023-07-18 | 14.27 | $14.76 | 79400 |
| 2023-07-17 | 14.23 | $14.64 | 114919 |
| 2023-07-14 | 14.20 | $14.47 | 147900 |
| 2023-07-13 | 14.17 | $14.39 | 77646 |
| 2023-07-12 | 14.15 | $14.27 | 81300 |
| 2023-07-11 | 14.13 | $14.31 | 75543 |
| 2023-07-10 | 14.11 | $14.36 | 48900 |
| 2023-07-07 | 14.08 | $14.34 | 90510 |
| 2023-07-06 | 14.06 | $14.28 | 55738 |
| 2023-07-05 | 14.04 | $14.18 | 59818 |
| 2023-07-03 | 14.02 | $14.23 | 46613 |
| 2023-06-30 | 14.01 | $14.07 | 68411 |
| 2023-06-29 | 14.00 | $14.14 | 57650 |
| 2023-06-28 | 13.98 | $14.20 | 119629 |
| 2023-06-27 | 13.96 | $14.12 | 120100 |
| 2023-06-26 | 13.95 | $14.15 | 96500 |
| 2023-06-23 | 13.95 | $13.97 | 123893 |
| 2023-06-22 | 13.96 | $14.15 | 121300 |
| 2023-06-21 | 13.98 | $14.20 | 179586 |
| 2023-06-20 | 14.01 | $14.13 | 483800 |
| 2023-06-16 | 14.05 | $14.00 | 177859 |
| 2023-06-15 | 14.09 | $14.02 | 151174 |
| 2023-06-14 | 14.13 | $13.88 | 131512 |
| 2023-06-13 | 14.18 | $13.90 | 124945 |
| 2023-06-12 | 14.23 | $13.92 | 189735 |
| 2023-06-09 | 14.26 | $13.94 | 138432 |
| 2023-06-08 | 14.30 | $13.85 | 241200 |
| 2023-06-07 | 14.34 | $13.86 | 940500 |
| 2023-06-06 | 14.40 | $13.87 | 89505 |
| 2023-06-05 | 14.45 | $13.85 | 137590 |
| 2023-06-02 | 14.47 | $13.92 | 94400 |
| 2023-06-01 | 14.48 | $13.87 | 107543 |
| 2023-05-31 | 14.50 | $13.70 | 92819 |
| 2023-05-30 | 14.53 | $13.86 | 137000 |
| 2023-05-26 | 14.56 | $13.96 | 236590 |
| 2023-05-25 | 14.59 | $14.10 | 189510 |
| 2023-05-24 | 14.62 | $14.26 | 258300 |
| 2023-05-23 | 14.64 | $14.53 | 173075 |
| 2023-05-22 | 14.64 | $14.75 | 148220 |
| 2023-05-19 | 14.62 | $15.00 | 142413 |
| 2023-05-18 | 14.59 | $14.85 | 142533 |
| 2023-05-17 | 14.54 | $14.78 | 138400 |
| 2023-05-16 | 14.49 | $14.73 | 69200 |
| 2023-05-15 | 14.44 | $14.90 | 161429 |
| 2023-05-12 | 14.39 | $14.70 | 123700 |
| 2023-05-11 | 14.34 | $14.67 | 91200 |
| 2023-05-10 | 14.29 | $14.72 | 91200 |
| 2023-05-09 | 14.25 | $14.95 | 95600 |
| 2023-05-08 | 14.18 | $14.84 | 153927 |
| 2023-05-05 | 14.12 | $14.33 | 116626 |
| 2023-05-04 | 14.10 | $14.03 | 73036 |
| 2023-05-03 | 14.09 | $14.27 | 44700 |
| 2023-05-02 | 14.08 | $14.32 | 125030 |
| 2023-05-01 | 14.06 | $14.45 | 105100 |
| 2023-04-28 | 14.04 | $14.54 | 67146 |
| 2023-04-27 | 14.02 | $14.74 | 120364 |
| 2023-04-26 | 13.98 | $14.60 | 106400 |
| 2023-04-25 | 13.96 | $14.53 | 69800 |
| 2023-04-24 | 13.94 | $14.53 | 123900 |
| 2023-04-21 | 13.92 | $14.39 | 174700 |
| 2023-04-20 | 13.90 | $13.73 | 93020 |
| 2023-04-19 | 13.91 | $13.78 | 154932 |
| 2023-04-18 | 13.92 | $13.75 | 93400 |
| 2023-04-17 | 13.93 | $13.86 | 110834 |
| 2023-04-14 | 13.93 | $13.77 | 158833 |
| 2023-04-13 | 13.94 | $13.76 | 126662 |
| 2023-04-12 | 13.95 | $13.75 | 111621 |
| 2023-04-11 | 13.98 | $13.69 | 116543 |
| 2023-04-10 | 13.99 | $13.64 | 137600 |
| 2023-04-06 | 14.01 | $13.82 | 206400 |
| 2023-04-05 | 14.04 | $13.93 | 127038 |
| 2023-04-04 | 14.10 | $13.94 | 72000 |
| 2023-04-03 | 14.15 | $14.01 | 111300 |
| 2023-03-31 | 14.22 | $14.09 | 142534 |
| 2023-03-30 | 14.27 | $13.99 | 90024 |
| 2023-03-29 | 14.32 | $14.09 | 126798 |
| 2023-03-28 | 14.39 | $14.14 | 80400 |
| 2023-03-27 | 14.47 | $14.17 | 104909 |
| 2023-03-24 | 14.55 | $14.07 | 94200 |
| 2023-03-23 | 14.64 | $13.97 | 100448 |
| 2023-03-22 | 14.74 | $13.92 | 77500 |
| 2023-03-21 | 14.82 | $14.05 | 86500 |
| 2023-03-20 | 14.88 | $13.96 | 79413 |
| 2023-03-17 | 14.97 | $13.79 | 168776 |
| 2023-03-16 | 15.05 | $14.01 | 214120 |
| 2023-03-15 | 15.13 | $14.00 | 152746 |
| 2023-03-14 | 15.20 | $14.27 | 133805 |
| 2023-03-13 | 15.24 | $14.02 | 167200 |
| 2023-03-10 | 15.29 | $13.92 | 216986 |
| 2023-03-09 | 15.33 | $14.54 | 190426 |
| 2023-03-08 | 15.35 | $15.08 | 114300 |
| 2023-03-07 | 15.35 | $14.98 | 141552 |
| 2023-03-06 | 15.34 | $15.24 | 146106 |
| 2023-03-03 | 15.31 | $15.18 | 146500 |
| 2023-03-02 | 15.28 | $14.92 | 280705 |
| 2023-03-01 | 15.25 | $15.57 | 165549 |
| 2023-02-28 | 15.18 | $15.68 | 129079 |
| 2023-02-27 | 15.10 | $15.76 | 138600 |
| 2023-02-24 | 15.04 | $15.97 | 92600 |
| 2023-02-23 | 14.98 | $15.89 | 113500 |
| 2023-02-22 | 14.91 | $15.50 | 84501 |
| 2023-02-21 | 14.83 | $15.35 | 124800 |
| 2023-02-17 | 14.77 | $15.69 | 84539 |
| 2023-02-16 | 14.67 | $15.49 | 122608 |
| 2023-02-15 | 14.58 | $15.53 | 128900 |
| 2023-02-14 | 14.49 | $15.37 | 124823 |
| 2023-02-13 | 14.41 | $15.14 | 98830 |
| 2023-02-10 | 14.34 | $14.98 | 52300 |
| 2023-02-09 | 14.29 | $14.78 | 92754 |
| 2023-02-08 | 14.22 | $14.91 | 71116 |
| 2023-02-07 | 14.13 | $14.97 | 153304 |
| 2023-02-06 | 14.04 | $14.80 | 106200 |
| 2023-02-03 | 13.96 | $14.64 | 89200 |
| 2023-02-02 | 13.89 | $14.63 | 102233 |
| 2023-02-01 | 13.83 | $14.32 | 142936 |
| 2023-01-31 | 13.77 | $14.26 | 133000 |
| 2023-01-30 | 13.72 | $14.00 | 98500 |
| 2023-01-27 | 13.68 | $14.57 | 157000 |
| 2023-01-26 | 13.61 | $14.70 | 106545 |
| 2023-01-25 | 13.53 | $14.51 | 122200 |
| 2023-01-24 | 13.46 | $14.05 | 88500 |
| 2023-01-23 | 13.40 | $14.00 | 199674 |
| 2023-01-20 | 13.34 | $13.69 | 79210 |
| 2023-01-19 | 13.30 | $13.65 | 83303 |
| 2023-01-18 | 13.27 | $13.75 | 104228 |
| 2023-01-17 | 13.24 | $13.75 | 206987 |
| 2023-01-13 | 13.22 | $13.80 | 126448 |
| 2023-01-12 | 13.20 | $14.00 | 225900 |
| 2023-01-11 | 13.16 | $13.31 | 45500 |
| 2023-01-10 | 13.17 | $13.14 | 30800 |
| 2023-01-09 | 13.19 | $13.23 | 39700 |
| 2023-01-06 | 13.20 | $13.25 | 56500 |
| 2023-01-05 | 13.19 | $13.23 | 30511 |
| 2023-01-04 | 13.19 | $13.29 | 49200 |
| 2023-01-03 | 13.19 | $13.29 | 46400 |
| 2022-12-30 | 13.21 | $13.26 | 49700 |
| 2022-12-29 | 13.22 | $13.21 | 54900 |
| 2022-12-28 | 13.24 | $13.07 | 44045 |
| 2022-12-27 | 13.27 | $13.17 | 48800 |
| 2022-12-23 | 13.30 | $13.03 | 35315 |
| 2022-12-22 | 13.34 | $12.84 | 22814 |
| 2022-12-21 | 13.39 | $12.87 | 45714 |
| 2022-12-20 | 13.43 | $12.87 | 39413 |
| 2022-12-19 | 13.47 | $12.96 | 54700 |
| 2022-12-16 | 13.50 | $13.21 | 94100 |
| 2022-12-15 | 13.53 | $13.28 | 66428 |
| 2022-12-14 | 13.55 | $13.48 | 58018 |
| 2022-12-13 | 13.57 | $13.17 | 131428 |
| 2022-12-12 | 13.61 | $13.58 | 35700 |
| 2022-12-09 | 13.62 | $13.46 | 47147 |
| 2022-12-08 | 13.64 | $13.39 | 55728 |
| 2022-12-07 | 13.66 | $13.10 | 107007 |
| 2022-12-06 | 13.70 | $13.19 | 46239 |
| 2022-12-05 | 13.74 | $13.38 | 58800 |
| 2022-12-02 | 13.76 | $13.62 | 36800 |
| 2022-12-01 | 13.74 | $13.56 | 35656 |
| 2022-11-30 | 13.73 | $13.59 | 49800 |
| 2022-11-29 | 13.71 | $13.71 | 42318 |
| 2022-11-28 | 13.69 | $13.74 | 44400 |
| 2022-11-25 | 13.68 | $13.80 | 31500 |
| 2022-11-23 | 13.65 | $13.74 | 31750 |
| 2022-11-22 | 13.63 | $13.75 | 28206 |
| 2022-11-21 | 13.62 | $13.73 | 53300 |
| 2022-11-18 | 13.58 | $13.54 | 47541 |
| 2022-11-17 | 13.53 | $13.71 | 63436 |
| 2022-11-16 | 13.48 | $13.75 | 59600 |
| 2022-11-15 | 13.43 | $13.80 | 97200 |
| 2022-11-14 | 13.37 | $13.96 | 68200 |
| 2022-11-11 | 13.30 | $13.94 | 59800 |
| 2022-11-10 | 13.24 | $13.85 | 65003 |
| 2022-11-09 | 13.17 | $13.76 | 36534 |
| 2022-11-08 | 13.09 | $13.91 | 39101 |
| 2022-11-07 | 13.00 | $13.96 | 76034 |
| 2022-11-04 | 12.90 | $13.68 | 61958 |
| 2022-11-03 | 12.82 | $13.36 | 47039 |
| 2022-11-02 | 12.77 | $13.29 | 46800 |
| 2022-11-01 | 12.73 | $13.22 | 65213 |
| 2022-10-31 | 12.70 | $13.27 | 23854 |
| 2022-10-28 | 12.64 | $13.48 | 61038 |
| 2022-10-27 | 12.56 | $13.36 | 29820 |
| 2022-10-26 | 12.49 | $13.30 | 59800 |
| 2022-10-25 | 12.44 | $13.49 | 58456 |
| 2022-10-24 | 12.38 | $12.91 | 41550 |
| 2022-10-21 | 12.35 | $12.65 | 26230 |
| 2022-10-20 | 12.34 | $12.74 | 18603 |
| 2022-10-19 | 12.33 | $12.62 | 21000 |
| 2022-10-18 | 12.35 | $12.68 | 50442 |
| 2022-10-17 | 12.37 | $12.57 | 32500 |
| 2022-10-14 | 12.39 | $12.60 | 49227 |
| 2022-10-13 | 12.42 | $12.45 | 40600 |
| 2022-10-12 | 12.48 | $12.19 | 68030 |
| 2022-10-11 | 12.53 | $12.11 | 24901 |
| 2022-10-10 | 12.57 | $11.98 | 23900 |
| 2022-10-07 | 12.64 | $12.06 | 38423 |
| 2022-10-06 | 12.70 | $12.34 | 31000 |
| 2022-10-05 | 12.74 | $12.58 | 50299 |
| 2022-10-04 | 12.77 | $12.54 | 63800 |
| 2022-10-03 | 12.80 | $12.08 | 43674 |
| 2022-09-30 | 12.85 | $11.93 | 61624 |
| 2022-09-29 | 12.91 | $11.95 | 127821 |
| 2022-09-28 | 12.99 | $12.41 | 49808 |
| 2022-09-27 | 13.04 | $12.17 | 57228 |
| 2022-09-26 | 13.12 | $12.25 | 108951 |
| 2022-09-23 | 13.19 | $12.45 | 114524 |
| 2022-09-22 | 13.26 | $12.71 | 80932 |
| 2022-09-21 | 13.31 | $13.01 | 18222 |
| 2022-09-20 | 13.35 | $12.98 | 31409 |
| 2022-09-19 | 13.38 | $13.06 | 61644 |
| 2022-09-16 | 13.40 | $13.21 | 46400 |
| 2022-09-15 | 13.44 | $13.52 | 56419 |
| 2022-09-14 | 13.45 | $13.19 | 25000 |
| 2022-09-13 | 13.49 | $13.07 | 55300 |
| 2022-09-12 | 13.54 | $13.38 | 46540 |
| 2022-09-09 | 13.56 | $13.20 | 31300 |
| 2022-09-08 | 13.57 | $13.14 | 27600 |
| 2022-09-07 | 13.59 | $13.13 | 14030 |
| 2022-09-06 | 13.60 | $13.06 | 15200 |
| 2022-09-02 | 13.61 | $13.12 | 73913 |
| 2022-09-01 | 13.63 | $13.21 | 81946 |
| 2022-08-31 | 13.63 | $13.54 | 46636 |
| 2022-08-30 | 13.63 | $13.40 | 37200 |
| 2022-08-29 | 13.62 | $13.73 | 39287 |
| 2022-08-26 | 13.60 | $13.77 | 27122 |
| 2022-08-25 | 13.58 | $13.83 | 21067 |
| 2022-08-24 | 13.56 | $13.72 | 34300 |
| 2022-08-23 | 13.54 | $13.65 | 46688 |
| 2022-08-22 | 13.50 | $13.61 | 36523 |
| 2022-08-19 | 13.46 | $13.61 | 36500 |
| 2022-08-18 | 13.42 | $13.83 | 46500 |
| 2022-08-17 | 13.37 | $13.71 | 55200 |
| 2022-08-16 | 13.32 | $14.02 | 56800 |
| 2022-08-15 | 13.24 | $14.08 | 106600 |
| 2022-08-12 | 13.15 | $13.77 | 47055 |
| 2022-08-11 | 13.07 | $13.55 | 35400 |
| 2022-08-10 | 12.99 | $13.45 | 36570 |
| 2022-08-09 | 12.92 | $13.31 | 82000 |
| 2022-08-08 | 12.85 | $13.37 | 25500 |
| 2022-08-05 | 12.79 | $13.36 | 27727 |
| 2022-08-04 | 12.72 | $13.26 | 49931 |
| 2022-08-03 | 12.68 | $13.47 | 36100 |
| 2022-08-02 | 12.59 | $13.30 | 34300 |
| 2022-08-01 | 12.51 | $13.35 | 50592 |
| 2022-07-29 | 12.41 | $13.38 | 55441 |
| 2022-07-28 | 12.30 | $13.37 | 83836 |
| 2022-07-27 | 12.19 | $13.26 | 97000 |
| 2022-07-26 | 12.11 | $13.01 | 79764 |
| 2022-07-25 | 12.05 | $12.83 | 58904 |
| 2022-07-22 | 11.97 | $12.72 | 46218 |
| 2022-07-21 | 11.90 | $12.76 | 28600 |
| 2022-07-20 | 11.83 | $12.68 | 57341 |
| 2022-07-19 | 11.76 | $12.52 | 27400 |
| 2022-07-18 | 11.70 | $12.28 | 71768 |
| 2022-07-15 | 11.65 | $12.18 | 62005 |
| 2022-07-14 | 11.64 | $11.91 | 44220 |
| 2022-07-13 | 11.63 | $12.08 | 32100 |
| 2022-07-12 | 11.63 | $11.99 | 36600 |
| 2022-07-11 | 11.65 | $12.08 | 52100 |
| 2022-07-08 | 11.67 | $12.06 | 25200 |
| 2022-07-07 | 11.70 | $12.27 | 114400 |
| 2022-07-06 | 11.71 | $11.68 | 49827 |
| 2022-07-05 | 11.77 | $11.71 | 44348 |
| 2022-07-01 | 11.81 | $11.44 | 28329 |
| 2022-06-30 | 11.88 | $11.13 | 34539 |
| 2022-06-29 | 11.97 | $11.20 | 76255 |
| 2022-06-28 | 12.04 | $11.62 | 73074 |
| 2022-06-27 | 12.10 | $11.76 | 73046 |
| 2022-06-24 | 12.16 | $11.42 | 40334 |
| 2022-06-23 | 12.23 | $11.28 | 29501 |
| 2022-06-22 | 12.30 | $11.30 | 61600 |
| 2022-06-21 | 12.37 | $11.31 | 64503 |
| 2022-06-17 | 12.43 | $11.33 | 94500 |
| 2022-06-16 | 12.50 | $11.29 | 167759 |
| 2022-06-15 | 12.57 | $11.95 | 74046 |
| 2022-06-14 | 12.63 | $11.69 | 150371 |
| 2022-06-13 | 12.69 | $11.99 | 134077 |
| 2022-06-10 | 12.73 | $12.54 | 85700 |
| 2022-06-09 | 12.73 | $12.37 | 52600 |
| 2022-06-08 | 12.76 | $12.63 | 61100 |
| 2022-06-07 | 12.78 | $12.65 | 42500 |
| 2022-06-06 | 12.79 | $12.71 | 43442 |
| 2022-06-03 | 12.83 | $12.68 | 37935 |
| 2022-06-02 | 12.87 | $12.71 | 63200 |
| 2022-06-01 | 12.92 | $12.87 | 28529 |
| 2022-05-31 | 12.95 | $12.69 | 112413 |
| 2022-05-27 | 12.98 | $12.90 | 66112 |
| 2022-05-26 | 13.01 | $12.91 | 33600 |
| 2022-05-25 | 13.06 | $12.81 | 38651 |
| 2022-05-24 | 13.12 | $12.73 | 55300 |
| 2022-05-23 | 13.17 | $12.65 | 37100 |
| 2022-05-20 | 13.25 | $12.57 | 72848 |
| 2022-05-19 | 13.32 | $12.65 | 114500 |
| 2022-05-18 | 13.39 | $12.66 | 94070 |
| 2022-05-17 | 13.45 | $13.15 | 55304 |
| 2022-05-16 | 13.49 | $13.02 | 68000 |
| 2022-05-13 | 13.54 | $12.68 | 88048 |
| 2022-05-12 | 13.60 | $12.47 | 187310 |
| 2022-05-11 | 13.67 | $13.09 | 89427 |
| 2022-05-10 | 13.71 | $13.00 | 62462 |
| 2022-05-09 | 13.75 | $12.89 | 104156 |
| 2022-05-06 | 13.80 | $13.42 | 25600 |
| 2022-05-05 | 13.82 | $13.43 | 21420 |
| 2022-05-04 | 13.84 | $13.74 | 28900 |
| 2022-05-03 | 13.85 | $13.52 | 40500 |
| 2022-05-02 | 13.86 | $13.23 | 132507 |
| 2022-04-29 | 13.90 | $13.66 | 58104 |
| 2022-04-28 | 13.91 | $13.83 | 62502 |
| 2022-04-27 | 13.91 | $13.99 | 72962 |
| 2022-04-26 | 13.91 | $13.83 | 90026 |
| 2022-04-25 | 13.92 | $14.20 | 95197 |
| 2022-04-22 | 13.90 | $13.99 | 75400 |
| 2022-04-21 | 13.89 | $13.93 | 71500 |
| 2022-04-20 | 13.89 | $13.98 | 38442 |
| 2022-04-19 | 13.89 | $13.97 | 48236 |
| 2022-04-18 | 13.90 | $13.96 | 76708 |
| 2022-04-14 | 13.91 | $13.87 | 37100 |
| 2022-04-13 | 13.92 | $13.94 | 60142 |
| 2022-04-12 | 13.92 | $13.86 | 52100 |
| 2022-04-11 | 13.92 | $13.80 | 56500 |
| 2022-04-08 | 13.92 | $13.83 | 40711 |
| 2022-04-07 | 13.92 | $13.86 | 48500 |
| 2022-04-06 | 13.92 | $13.80 | 41936 |
| 2022-04-05 | 13.92 | $13.89 | 42300 |
| 2022-04-04 | 13.91 | $13.82 | 48743 |
| 2022-04-01 | 13.90 | $13.95 | 48430 |
| 2022-03-31 | 13.89 | $13.89 | 54252 |
| 2022-03-30 | 13.89 | $13.78 | 58400 |
| 2022-03-29 | 13.87 | $13.99 | 90500 |
| 2022-03-28 | 13.82 | $14.00 | 84200 |
| 2022-03-25 | 13.78 | $13.83 | 66100 |
| 2022-03-24 | 13.75 | $13.92 | 35400 |
| 2022-03-23 | 13.71 | $13.84 | 87700 |
| 2022-03-22 | 13.69 | $14.09 | 62800 |
| 2022-03-21 | 13.66 | $14.12 | 70327 |
| 2022-03-18 | 13.65 | $14.03 | 50011 |
| 2022-03-17 | 13.63 | $14.15 | 93600 |
| 2022-03-16 | 13.61 | $13.96 | 83400 |
| 2022-03-15 | 13.61 | $13.85 | 156800 |
| 2022-03-14 | 13.60 | $13.80 | 54323 |
| 2022-03-11 | 13.60 | $13.84 | 56320 |
| 2022-03-10 | 13.59 | $13.85 | 73278 |
| 2022-03-09 | 13.58 | $13.76 | 57900 |
| 2022-03-08 | 13.58 | $13.65 | 52713 |
| 2022-03-07 | 13.59 | $13.73 | 73600 |
| 2022-03-04 | 13.59 | $13.78 | 61300 |
| 2022-03-03 | 13.59 | $13.76 | 78039 |
| 2022-03-02 | 13.60 | $13.40 | 73858 |
| 2022-03-01 | 13.61 | $13.08 | 58200 |
| 2022-02-28 | 13.64 | $13.24 | 66837 |
| 2022-02-25 | 13.65 | $13.15 | 35800 |
| 2022-02-24 | 13.66 | $13.15 | 155900 |
| 2022-02-23 | 13.68 | $13.45 | 71600 |
| 2022-02-22 | 13.69 | $13.52 | 94700 |
| 2022-02-18 | 13.68 | $13.78 | 44735 |
| 2022-02-17 | 13.66 | $13.71 | 51915 |
| 2022-02-16 | 13.65 | $13.82 | 68649 |
| 2022-02-15 | 13.64 | $13.83 | 76000 |
| 2022-02-14 | 13.62 | $13.76 | 53600 |
| 2022-02-11 | 13.59 | $13.67 | 58900 |
| 2022-02-10 | 13.58 | $13.63 | 46912 |
| 2022-02-09 | 13.57 | $13.80 | 51911 |
| 2022-02-08 | 13.56 | $13.78 | 44900 |
| 2022-02-07 | 13.53 | $13.78 | 71600 |
| 2022-02-04 | 13.51 | $13.79 | 36200 |
| 2022-02-03 | 13.49 | $13.72 | 35100 |
| 2022-02-02 | 13.46 | $13.86 | 54900 |
| 2022-02-01 | 13.43 | $13.73 | 81900 |
| 2022-01-31 | 13.41 | $13.58 | 82000 |
| 2022-01-28 | 13.38 | $13.43 | 70541 |
| 2022-01-27 | 13.36 | $13.40 | 62613 |
| 2022-01-26 | 13.34 | $13.58 | 106100 |
| 2022-01-25 | 13.32 | $13.67 | 129402 |
| 2022-01-24 | 13.29 | $13.29 | 176200 |
| 2022-01-21 | 13.27 | $13.40 | 67700 |
| 2022-01-20 | 13.23 | $13.50 | 41355 |
| 2022-01-19 | 13.18 | $13.52 | 58305 |
| 2022-01-18 | 13.12 | $13.56 | 66316 |
| 2022-01-14 | 13.07 | $13.15 | 99400 |
| 2022-01-13 | 13.06 | $13.39 | 58003 |
| 2022-01-12 | 13.04 | $13.54 | 64700 |
| 2022-01-11 | 13.02 | $13.44 | 51430 |
| 2022-01-10 | 12.99 | $13.31 | 109300 |
| 2022-01-07 | 12.99 | $13.36 | 85263 |
| 2022-01-06 | 12.98 | $13.30 | 46400 |
| 2022-01-05 | 12.98 | $13.14 | 43923 |
| 2022-01-04 | 12.99 | $13.27 | 45800 |
| 2022-01-03 | 12.98 | $13.34 | 62827 |
| 2021-12-31 | 12.96 | $13.02 | 62632 |
| 2021-12-30 | 12.98 | $13.03 | 46539 |
| 2021-12-29 | 12.99 | $13.01 | 54739 |
| 2021-12-28 | 13.00 | $13.15 | 26000 |
| 2021-12-27 | 13.03 | $13.09 | 47744 |
| 2021-12-23 | 13.06 | $12.97 | 79100 |
| 2021-12-22 | 13.12 | $12.60 | 46400 |
| 2021-12-21 | 13.19 | $12.39 | 106328 |
| 2021-12-20 | 13.27 | $12.38 | 99600 |
| 2021-12-17 | 13.35 | $12.61 | 75100 |
| 2021-12-16 | 13.41 | $12.83 | 64543 |
| 2021-12-15 | 13.47 | $13.01 | 77668 |
| 2021-12-14 | 13.53 | $13.07 | 87100 |
| 2021-12-13 | 13.59 | $12.82 | 150601 |
| 2021-12-10 | 13.67 | $13.31 | 27124 |
| 2021-12-09 | 13.73 | $13.32 | 94032 |
| 2021-12-08 | 13.78 | $13.32 | 108300 |
| 2021-12-07 | 13.84 | $13.16 | 81100 |
| 2021-12-06 | 13.91 | $13.07 | 122000 |
| 2021-12-03 | 13.96 | $12.98 | 45505 |
| 2021-12-02 | 14.01 | $13.38 | 36248 |
| 2021-12-01 | 14.03 | $13.26 | 52539 |
| 2021-11-30 | 14.06 | $13.25 | 173600 |
| 2021-11-29 | 14.10 | $13.75 | 42804 |
| 2021-11-26 | 14.11 | $13.78 | 102100 |
| 2021-11-24 | 14.11 | $14.02 | 36600 |
| 2021-11-23 | 14.11 | $14.12 | 48022 |
| 2021-11-22 | 14.09 | $13.95 | 97505 |
| 2021-11-19 | 14.09 | $13.94 | 66300 |
| 2021-11-18 | 14.08 | $13.84 | 107000 |
| 2021-11-17 | 14.08 | $14.10 | 73806 |
| 2021-11-16 | 14.07 | $14.22 | 90225 |
| 2021-11-15 | 14.05 | $14.22 | 106746 |
| 2021-11-12 | 14.01 | $14.40 | 203834 |
| 2021-11-11 | 13.97 | $14.42 | 81718 |
| 2021-11-10 | 13.91 | $14.35 | 73514 |
| 2021-11-09 | 13.85 | $14.65 | 160516 |
| 2021-11-08 | 13.78 | $14.41 | 86000 |
| 2021-11-05 | 13.72 | $14.23 | 87234 |
| 2021-11-04 | 13.66 | $13.94 | 139400 |
| 2021-11-03 | 13.62 | $13.66 | 77400 |
| 2021-11-02 | 13.59 | $13.85 | 64034 |
| 2021-11-01 | 13.56 | $14.11 | 109435 |
| 2021-10-29 | 13.51 | $13.91 | 69924 |
| 2021-10-28 | 13.47 | $13.95 | 66404 |
| 2021-10-27 | 13.43 | $13.89 | 54649 |
| 2021-10-26 | 13.40 | $13.78 | 49344 |
| 2021-10-25 | 13.38 | $13.92 | 51203 |
| 2021-10-22 | 13.35 | $13.78 | 48428 |
| 2021-10-21 | 13.33 | $13.87 | 59200 |
| 2021-10-20 | 13.31 | $13.85 | 76627 |
| 2021-10-19 | 13.28 | $13.71 | 60635 |
| 2021-10-18 | 13.27 | $13.56 | 83500 |
| 2021-10-15 | 13.24 | $13.46 | 77137 |
| 2021-10-14 | 13.24 | $13.27 | 60629 |
| 2021-10-13 | 13.22 | $13.26 | 62629 |
| 2021-10-12 | 13.23 | $13.19 | 62400 |
| 2021-10-11 | 13.23 | $13.11 | 41200 |
| 2021-10-08 | 13.22 | $13.18 | 23101 |
| 2021-10-07 | 13.21 | $13.03 | 45200 |
| 2021-10-06 | 13.22 | $13.10 | 52300 |
| 2021-10-05 | 13.22 | $13.19 | 31249 |
| 2021-10-04 | 13.20 | $13.25 | 41203 |
| 2021-10-01 | 13.18 | $13.13 | 45302 |
| 2021-09-30 | 13.17 | $13.06 | 48242 |
| 2021-09-29 | 13.17 | $13.30 | 44700 |
| 2021-09-28 | 13.15 | $13.28 | 53600 |
| 2021-09-27 | 13.14 | $13.44 | 71948 |
| 2021-09-24 | 13.13 | $13.41 | 42100 |
| 2021-09-23 | 13.12 | $13.38 | 51248 |
| 2021-09-22 | 13.11 | $13.38 | 59448 |
| 2021-09-21 | 13.10 | $13.39 | 89900 |
| 2021-09-20 | 13.08 | $13.01 | 73916 |
| 2021-09-17 | 13.08 | $13.35 | 64628 |
| 2021-09-16 | 13.06 | $13.02 | 52008 |
| 2021-09-15 | 13.07 | $13.46 | 76300 |
| 2021-09-14 | 13.07 | $13.08 | 37246 |
| 2021-09-13 | 13.09 | $13.01 | 69249 |
| 2021-09-10 | 13.12 | $12.99 | 54047 |
| 2021-09-09 | 13.13 | $13.12 | 52200 |
| 2021-09-08 | 13.14 | $13.09 | 33600 |
| 2021-09-07 | 13.14 | $12.90 | 73818 |
| 2021-09-03 | 13.14 | $12.89 | 32647 |
| 2021-09-02 | 13.15 | $12.92 | 43923 |
| 2021-09-01 | 13.16 | $12.97 | 67726 |
| 2021-08-31 | 13.18 | $12.95 | 43526 |
| 2021-08-30 | 13.19 | $13.00 | 54029 |
| 2021-08-27 | 13.19 | $13.32 | 68119 |
| 2021-08-26 | 13.17 | $13.21 | 48214 |
| 2021-08-25 | 13.17 | $13.15 | 56400 |
| 2021-08-24 | 13.18 | $13.09 | 73200 |
| 2021-08-23 | 13.20 | $13.07 | 44620 |
| 2021-08-20 | 13.22 | $13.06 | 52300 |
| 2021-08-19 | 13.24 | $12.84 | 113500 |
| 2021-08-18 | 13.26 | $13.28 | 38400 |
| 2021-08-17 | 13.26 | $13.38 | 56400 |
| 2021-08-16 | 13.24 | $13.61 | 71500 |
| 2021-08-13 | 13.18 | $13.50 | 98048 |
| 2021-08-12 | 13.14 | $13.29 | 39212 |
| 2021-08-11 | 13.11 | $13.21 | 36248 |
| 2021-08-10 | 13.09 | $13.12 | 25300 |
| 2021-08-09 | 13.09 | $13.00 | 50200 |
| 2021-08-06 | 13.09 | $13.06 | 35500 |
| 2021-08-05 | 13.07 | $13.11 | 53002 |
| 2021-08-04 | 13.04 | $13.25 | 44014 |
| 2021-08-03 | 13.02 | $13.18 | 50145 |
| 2021-08-02 | 13.00 | $12.97 | 56200 |
| 2021-07-30 | 13.00 | $12.93 | 77115 |
| 2021-07-29 | 12.99 | $13.23 | 53200 |
| 2021-07-28 | 12.96 | $13.48 | 59700 |
| 2021-07-27 | 12.92 | $13.47 | 51318 |
| 2021-07-26 | 12.90 | $13.44 | 50500 |
| 2021-07-23 | 12.87 | $13.39 | 54235 |
| 2021-07-22 | 12.86 | $13.31 | 44306 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
8.21
2026-07-20
Close Price
$7.11
Vol: 461755
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.21
Average
13.21
Maximum
15.25
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.21 | $7.11 | 461755 |
| 2026-07-17 | 8.32 | $7.61 | 681158 |
| 2026-07-16 | 8.40 | $8.40 | 131800 |
| 2026-07-15 | 8.40 | $8.35 | 217417 |
| 2026-07-14 | 8.41 | $8.35 | 141000 |
| 2026-07-13 | 8.41 | $8.15 | 159836 |
| 2026-07-10 | 8.44 | $8.32 | 136879 |
| 2026-07-09 | 8.45 | $8.11 | 254032 |
| 2026-07-08 | 8.49 | $8.23 | 235800 |
| 2026-07-07 | 8.51 | $8.25 | 178005 |
| 2026-07-06 | 8.54 | $8.37 | 152500 |
| 2026-07-02 | 8.56 | $8.44 | 112300 |
| 2026-07-01 | 8.57 | $8.48 | 184390 |
| 2026-06-30 | 8.58 | $8.42 | 206631 |
| 2026-06-29 | 8.60 | $8.57 | 257600 |
| 2026-06-26 | 8.60 | $8.43 | 190307 |
| 2026-06-25 | 8.62 | $8.01 | 313624 |
| 2026-06-24 | 8.69 | $7.95 | 263708 |
| 2026-06-23 | 8.76 | $8.30 | 222762 |
| 2026-06-22 | 8.81 | $8.24 | 350000 |
| 2026-06-18 | 8.87 | $8.35 | 238700 |
| 2026-06-17 | 8.93 | $8.45 | 210100 |
| 2026-06-16 | 8.98 | $8.80 | 149556 |
| 2026-06-15 | 8.99 | $8.89 | 260812 |
| 2026-06-12 | 9.01 | $9.01 | 169470 |
| 2026-06-11 | 9.01 | $8.85 | 184402 |
| 2026-06-10 | 9.02 | $8.78 | 143296 |
| 2026-06-09 | 9.05 | $8.86 | 119341 |
| 2026-06-08 | 9.07 | $8.76 | 163900 |
| 2026-06-05 | 9.10 | $8.73 | 136400 |
| 2026-06-04 | 9.14 | $8.95 | 195000 |
| 2026-06-03 | 9.16 | $8.68 | 303900 |
| 2026-06-02 | 9.21 | $8.96 | 132000 |
| 2026-06-01 | 9.23 | $9.06 | 212045 |
| 2026-05-29 | 9.25 | $8.97 | 194103 |
| 2026-05-28 | 9.28 | $9.19 | 172639 |
| 2026-05-27 | 9.29 | $9.13 | 165915 |
| 2026-05-26 | 9.31 | $8.99 | 293313 |
| 2026-05-22 | 9.34 | $9.08 | 165100 |
| 2026-05-21 | 9.37 | $9.09 | 133084 |
| 2026-05-20 | 9.40 | $9.13 | 133530 |
| 2026-05-19 | 9.43 | $8.98 | 184303 |
| 2026-05-18 | 9.47 | $9.15 | 151900 |
| 2026-05-15 | 9.51 | $9.07 | 201900 |
| 2026-05-14 | 9.56 | $9.23 | 188982 |
| 2026-05-13 | 9.59 | $9.19 | 222184 |
| 2026-05-12 | 9.63 | $9.39 | 210209 |
| 2026-05-11 | 9.66 | $9.47 | 236946 |
| 2026-05-08 | 9.68 | $9.75 | 92804 |
| 2026-05-07 | 9.67 | $9.70 | 96840 |
| 2026-05-06 | 9.67 | $9.70 | 114400 |
| 2026-05-05 | 9.66 | $9.79 | 110300 |
| 2026-05-04 | 9.65 | $9.77 | 119950 |
| 2026-05-01 | 9.64 | $9.83 | 87456 |
| 2026-04-30 | 9.61 | $9.67 | 167200 |
| 2026-04-29 | 9.61 | $9.56 | 139277 |
| 2026-04-28 | 9.61 | $9.69 | 115500 |
| 2026-04-27 | 9.61 | $9.56 | 155219 |
| 2026-04-24 | 9.61 | $9.56 | 104227 |
| 2026-04-23 | 9.62 | $9.58 | 113015 |
| 2026-04-22 | 9.62 | $9.81 | 143379 |
| 2026-04-21 | 9.60 | $9.82 | 122053 |
| 2026-04-20 | 9.58 | $9.91 | 155318 |
| 2026-04-17 | 9.54 | $10.01 | 168276 |
| 2026-04-16 | 9.49 | $9.82 | 172013 |
| 2026-04-15 | 9.46 | $9.92 | 220600 |
| 2026-04-14 | 9.41 | $9.68 | 171068 |
| 2026-04-13 | 9.38 | $9.36 | 126600 |
| 2026-04-10 | 9.38 | $9.35 | 160248 |
| 2026-04-09 | 9.39 | $9.33 | 102903 |
| 2026-04-08 | 9.39 | $9.45 | 127400 |
| 2026-04-07 | 9.39 | $9.32 | 112239 |
| 2026-04-06 | 9.39 | $9.43 | 148023 |
| 2026-04-02 | 9.39 | $9.18 | 132200 |
| 2026-04-01 | 9.41 | $9.04 | 177935 |
| 2026-03-31 | 9.45 | $9.21 | 227547 |
| 2026-03-30 | 9.48 | $9.14 | 207844 |
| 2026-03-27 | 9.51 | $8.81 | 238200 |
| 2026-03-26 | 9.59 | $9.11 | 133100 |
| 2026-03-25 | 9.64 | $9.23 | 119200 |
| 2026-03-24 | 9.68 | $9.20 | 199116 |
| 2026-03-23 | 9.73 | $9.46 | 221800 |
| 2026-03-20 | 9.76 | $9.16 | 269100 |
| 2026-03-19 | 9.82 | $9.50 | 300800 |
| 2026-03-18 | 9.86 | $9.56 | 460602 |
| 2026-03-17 | 9.89 | $9.14 | 329700 |
| 2026-03-16 | 9.97 | $8.71 | 530708 |
| 2026-03-13 | 10.10 | $8.77 | 654400 |
| 2026-03-12 | 10.24 | $8.72 | 758781 |
| 2026-03-11 | 10.40 | $9.47 | 264291 |
| 2026-03-10 | 10.50 | $9.58 | 212800 |
| 2026-03-09 | 10.59 | $9.42 | 249405 |
| 2026-03-06 | 10.72 | $9.69 | 194700 |
| 2026-03-05 | 10.82 | $10.00 | 225841 |
| 2026-03-04 | 10.91 | $10.05 | 214100 |
| 2026-03-03 | 11.00 | $9.98 | 198100 |
| 2026-03-02 | 11.11 | $10.13 | 445161 |
| 2026-02-27 | 11.21 | $10.02 | 319910 |
| 2026-02-26 | 11.34 | $10.57 | 174549 |
| 2026-02-25 | 11.42 | $10.51 | 181005 |
| 2026-02-24 | 11.51 | $10.45 | 276948 |
| 2026-02-23 | 11.63 | $10.25 | 425703 |
| 2026-02-20 | 11.77 | $10.50 | 457579 |
| 2026-02-19 | 11.91 | $10.83 | 534207 |
| 2026-02-18 | 12.02 | $11.26 | 274019 |
| 2026-02-17 | 12.10 | $11.31 | 216500 |
| 2026-02-13 | 12.18 | $11.47 | 220591 |
| 2026-02-12 | 12.26 | $11.49 | 331839 |
| 2026-02-11 | 12.34 | $11.62 | 315303 |
| 2026-02-10 | 12.41 | $11.68 | 140182 |
| 2026-02-09 | 12.49 | $11.73 | 247889 |
| 2026-02-06 | 12.57 | $11.82 | 398033 |
| 2026-02-05 | 12.65 | $11.64 | 529700 |
| 2026-02-04 | 12.75 | $12.22 | 203729 |
| 2026-02-03 | 12.81 | $12.25 | 352501 |
| 2026-02-02 | 12.87 | $12.52 | 205333 |
| 2026-01-30 | 12.91 | $12.78 | 170600 |
| 2026-01-29 | 12.92 | $12.96 | 171550 |
| 2026-01-28 | 12.91 | $12.80 | 196655 |
| 2026-01-27 | 12.93 | $12.94 | 179906 |
| 2026-01-26 | 12.92 | $12.87 | 265029 |
| 2026-01-23 | 12.93 | $12.90 | 172337 |
| 2026-01-22 | 12.93 | $13.01 | 191100 |
| 2026-01-21 | 12.93 | $13.04 | 158461 |
| 2026-01-20 | 12.91 | $12.89 | 335444 |
| 2026-01-16 | 12.92 | $13.24 | 143821 |
| 2026-01-15 | 12.88 | $13.44 | 151532 |
| 2026-01-14 | 12.82 | $13.27 | 156944 |
| 2026-01-13 | 12.78 | $12.99 | 102575 |
| 2026-01-12 | 12.75 | $13.03 | 85500 |
| 2026-01-09 | 12.72 | $13.13 | 59345 |
| 2026-01-08 | 12.68 | $13.09 | 110838 |
| 2026-01-07 | 12.64 | $12.71 | 129374 |
| 2026-01-06 | 12.63 | $12.93 | 95627 |
| 2026-01-05 | 12.60 | $12.97 | 116000 |
| 2026-01-02 | 12.56 | $12.82 | 139136 |
| 2025-12-31 | 12.53 | $12.68 | 416019 |
| 2025-12-30 | 12.52 | $12.60 | 174300 |
| 2025-12-29 | 12.51 | $12.51 | 133300 |
| 2025-12-26 | 12.51 | $12.57 | 86139 |
| 2025-12-24 | 12.50 | $12.50 | 122500 |
| 2025-12-23 | 12.50 | $12.47 | 129421 |
| 2025-12-22 | 12.51 | $12.59 | 150100 |
| 2025-12-19 | 12.50 | $12.58 | 105806 |
| 2025-12-18 | 12.49 | $12.68 | 77700 |
| 2025-12-17 | 12.47 | $12.65 | 133600 |
| 2025-12-16 | 12.45 | $12.68 | 90204 |
| 2025-12-15 | 12.42 | $12.56 | 267611 |
| 2025-12-12 | 12.41 | $12.92 | 120364 |
| 2025-12-11 | 12.36 | $12.84 | 108700 |
| 2025-12-10 | 12.30 | $12.96 | 110000 |
| 2025-12-09 | 12.24 | $12.76 | 168500 |
| 2025-12-08 | 12.18 | $12.68 | 176100 |
| 2025-12-05 | 12.13 | $12.61 | 287313 |
| 2025-12-04 | 12.08 | $12.50 | 200200 |
| 2025-12-03 | 12.03 | $12.32 | 153945 |
| 2025-12-02 | 12.00 | $12.11 | 147600 |
| 2025-12-01 | 11.99 | $11.99 | 232782 |
| 2025-11-28 | 11.99 | $12.10 | 129400 |
| 2025-11-26 | 11.98 | $12.24 | 261100 |
| 2025-11-25 | 11.95 | $12.00 | 142700 |
| 2025-11-24 | 11.95 | $12.00 | 152922 |
| 2025-11-21 | 11.94 | $11.85 | 205300 |
| 2025-11-20 | 11.95 | $11.62 | 264308 |
| 2025-11-19 | 11.99 | $11.77 | 163600 |
| 2025-11-18 | 12.01 | $11.81 | 355289 |
| 2025-11-17 | 12.03 | $11.59 | 343941 |
| 2025-11-14 | 12.08 | $12.05 | 222000 |
| 2025-11-13 | 12.08 | $11.99 | 312089 |
| 2025-11-12 | 12.09 | $12.07 | 150314 |
| 2025-11-11 | 12.09 | $12.08 | 279228 |
| 2025-11-10 | 12.09 | $11.73 | 321200 |
| 2025-11-07 | 12.13 | $11.81 | 172379 |
| 2025-11-06 | 12.16 | $11.75 | 95293 |
| 2025-11-05 | 12.21 | $11.86 | 156328 |
| 2025-11-04 | 12.24 | $11.85 | 169901 |
| 2025-11-03 | 12.28 | $11.89 | 178700 |
| 2025-10-31 | 12.32 | $11.98 | 194721 |
| 2025-10-30 | 12.36 | $11.89 | 259637 |
| 2025-10-29 | 12.41 | $12.10 | 184140 |
| 2025-10-28 | 12.44 | $12.24 | 217568 |
| 2025-10-27 | 12.46 | $12.22 | 308500 |
| 2025-10-24 | 12.49 | $12.11 | 208600 |
| 2025-10-23 | 12.53 | $12.23 | 166134 |
| 2025-10-22 | 12.56 | $12.14 | 169283 |
| 2025-10-21 | 12.61 | $12.30 | 180000 |
| 2025-10-20 | 12.64 | $12.13 | 167030 |
| 2025-10-17 | 12.69 | $12.00 | 160100 |
| 2025-10-16 | 12.77 | $11.89 | 269127 |
| 2025-10-15 | 12.86 | $12.23 | 249083 |
| 2025-10-14 | 12.92 | $12.41 | 187209 |
| 2025-10-13 | 12.98 | $12.22 | 182441 |
| 2025-10-10 | 13.06 | $12.04 | 254515 |
| 2025-10-09 | 13.16 | $12.01 | 393422 |
| 2025-10-08 | 13.29 | $12.13 | 261000 |
| 2025-10-07 | 13.41 | $12.29 | 427839 |
| 2025-10-06 | 13.52 | $12.67 | 218721 |
| 2025-10-03 | 13.61 | $12.85 | 148257 |
| 2025-10-02 | 13.69 | $13.10 | 183554 |
| 2025-10-01 | 13.76 | $12.96 | 291603 |
| 2025-09-30 | 13.84 | $13.06 | 247646 |
| 2025-09-29 | 13.92 | $13.04 | 232837 |
| 2025-09-26 | 14.02 | $13.32 | 176200 |
| 2025-09-25 | 14.09 | $13.38 | 178448 |
| 2025-09-24 | 14.16 | $13.37 | 399946 |
| 2025-09-23 | 14.25 | $13.80 | 254990 |
| 2025-09-22 | 14.30 | $13.90 | 178508 |
| 2025-09-19 | 14.34 | $14.00 | 277536 |
| 2025-09-18 | 14.37 | $14.10 | 221400 |
| 2025-09-17 | 14.40 | $14.04 | 275000 |
| 2025-09-16 | 14.44 | $14.02 | 144235 |
| 2025-09-15 | 14.48 | $14.05 | 271819 |
| 2025-09-12 | 14.53 | $14.16 | 200217 |
| 2025-09-11 | 14.57 | $14.21 | 258500 |
| 2025-09-10 | 14.61 | $14.37 | 230593 |
| 2025-09-09 | 14.63 | $14.79 | 112000 |
| 2025-09-08 | 14.61 | $15.02 | 186600 |
| 2025-09-05 | 14.57 | $14.80 | 194048 |
| 2025-09-04 | 14.55 | $14.74 | 157406 |
| 2025-09-03 | 14.53 | $14.57 | 95680 |
| 2025-09-02 | 14.52 | $14.44 | 85726 |
| 2025-08-29 | 14.53 | $14.53 | 108600 |
| 2025-08-28 | 14.53 | $14.58 | 173300 |
| 2025-08-27 | 14.53 | $14.69 | 138100 |
| 2025-08-26 | 14.51 | $14.56 | 119941 |
| 2025-08-25 | 14.50 | $14.47 | 134022 |
| 2025-08-22 | 14.51 | $14.51 | 198358 |
| 2025-08-21 | 14.51 | $14.53 | 153298 |
| 2025-08-20 | 14.50 | $14.50 | 186445 |
| 2025-08-19 | 14.51 | $14.56 | 132647 |
| 2025-08-18 | 14.50 | $14.54 | 137612 |
| 2025-08-15 | 14.50 | $14.63 | 177300 |
| 2025-08-14 | 14.48 | $14.69 | 131727 |
| 2025-08-13 | 14.46 | $14.78 | 110800 |
| 2025-08-12 | 14.43 | $14.77 | 120636 |
| 2025-08-11 | 14.39 | $14.59 | 129767 |
| 2025-08-08 | 14.37 | $14.53 | 202900 |
| 2025-08-07 | 14.35 | $14.26 | 197300 |
| 2025-08-06 | 14.36 | $14.06 | 152430 |
| 2025-08-05 | 14.39 | $14.01 | 158795 |
| 2025-08-04 | 14.43 | $13.97 | 139230 |
| 2025-08-01 | 14.48 | $14.03 | 203548 |
| 2025-07-31 | 14.53 | $14.00 | 161259 |
| 2025-07-30 | 14.58 | $14.25 | 169759 |
| 2025-07-29 | 14.62 | $14.36 | 182500 |
| 2025-07-28 | 14.65 | $14.40 | 278222 |
| 2025-07-25 | 14.67 | $14.86 | 107239 |
| 2025-07-24 | 14.65 | $14.76 | 111100 |
| 2025-07-23 | 14.64 | $14.90 | 171500 |
| 2025-07-22 | 14.61 | $14.95 | 187809 |
| 2025-07-21 | 14.58 | $14.89 | 264023 |
| 2025-07-18 | 14.55 | $14.92 | 183075 |
| 2025-07-17 | 14.51 | $15.25 | 196902 |
| 2025-07-16 | 14.43 | $15.29 | 207235 |
| 2025-07-15 | 14.34 | $15.10 | 271508 |
| 2025-07-14 | 14.26 | $15.09 | 160432 |
| 2025-07-11 | 14.17 | $14.97 | 316600 |
| 2025-07-10 | 14.08 | $14.84 | 171572 |
| 2025-07-09 | 14.00 | $14.65 | 112858 |
| 2025-07-08 | 13.94 | $14.53 | 104100 |
| 2025-07-07 | 13.87 | $14.44 | 118125 |
| 2025-07-03 | 13.81 | $14.44 | 91400 |
| 2025-07-02 | 13.75 | $14.23 | 102124 |
| 2025-07-01 | 13.70 | $14.01 | 73620 |
| 2025-06-30 | 13.66 | $13.94 | 108200 |
| 2025-06-27 | 13.64 | $13.99 | 129614 |
| 2025-06-26 | 13.60 | $13.93 | 96200 |
| 2025-06-25 | 13.56 | $13.74 | 87486 |
| 2025-06-24 | 13.55 | $13.77 | 80678 |
| 2025-06-23 | 13.52 | $13.63 | 100375 |
| 2025-06-20 | 13.51 | $13.75 | 113893 |
| 2025-06-18 | 13.48 | $13.76 | 62914 |
| 2025-06-17 | 13.46 | $13.63 | 74838 |
| 2025-06-16 | 13.44 | $13.57 | 97345 |
| 2025-06-13 | 13.42 | $13.67 | 124700 |
| 2025-06-12 | 13.40 | $13.81 | 93832 |
| 2025-06-11 | 13.35 | $13.64 | 141900 |
| 2025-06-10 | 13.32 | $13.58 | 102506 |
| 2025-06-09 | 13.30 | $13.55 | 196100 |
| 2025-06-06 | 13.27 | $13.39 | 88417 |
| 2025-06-05 | 13.26 | $13.23 | 203148 |
| 2025-06-04 | 13.26 | $13.17 | 80200 |
| 2025-06-03 | 13.27 | $13.24 | 118581 |
| 2025-06-02 | 13.27 | $13.14 | 149107 |
| 2025-05-30 | 13.29 | $13.27 | 111845 |
| 2025-05-29 | 13.29 | $13.39 | 137213 |
| 2025-05-28 | 13.28 | $13.38 | 117645 |
| 2025-05-27 | 13.27 | $13.54 | 86726 |
| 2025-05-23 | 13.24 | $13.34 | 85700 |
| 2025-05-22 | 13.23 | $13.27 | 83045 |
| 2025-05-21 | 13.23 | $13.31 | 108199 |
| 2025-05-20 | 13.22 | $13.68 | 89410 |
| 2025-05-19 | 13.17 | $13.61 | 126041 |
| 2025-05-16 | 13.12 | $13.49 | 83924 |
| 2025-05-15 | 13.08 | $13.35 | 167100 |
| 2025-05-14 | 13.06 | $13.23 | 123600 |
| 2025-05-13 | 13.04 | $13.03 | 255726 |
| 2025-05-12 | 13.04 | $13.18 | 153715 |
| 2025-05-09 | 13.02 | $13.15 | 109204 |
| 2025-05-08 | 13.01 | $13.07 | 58473 |
| 2025-05-07 | 13.00 | $12.96 | 73409 |
| 2025-05-06 | 13.01 | $12.99 | 134900 |
| 2025-05-05 | 13.01 | $12.77 | 130163 |
| 2025-05-02 | 13.03 | $12.99 | 156617 |
| 2025-05-01 | 13.04 | $12.69 | 191631 |
| 2025-04-30 | 13.08 | $12.78 | 130720 |
| 2025-04-29 | 13.11 | $13.36 | 153000 |
| 2025-04-28 | 13.08 | $13.40 | 163387 |
| 2025-04-25 | 13.05 | $13.27 | 106300 |
| 2025-04-24 | 13.02 | $13.17 | 124200 |
| 2025-04-23 | 13.01 | $13.09 | 155100 |
| 2025-04-22 | 13.00 | $12.86 | 101723 |
| 2025-04-21 | 13.01 | $12.57 | 96544 |
| 2025-04-17 | 13.06 | $12.75 | 119200 |
| 2025-04-16 | 13.09 | $12.49 | 147800 |
| 2025-04-15 | 13.16 | $12.73 | 205800 |
| 2025-04-14 | 13.20 | $12.45 | 227900 |
| 2025-04-11 | 13.28 | $12.24 | 205400 |
| 2025-04-10 | 13.39 | $12.03 | 214725 |
| 2025-04-09 | 13.53 | $12.52 | 486672 |
| 2025-04-08 | 13.64 | $11.69 | 293500 |
| 2025-04-07 | 13.84 | $11.87 | 439200 |
| 2025-04-04 | 14.05 | $12.64 | 445986 |
| 2025-04-03 | 14.20 | $13.64 | 191428 |
| 2025-04-02 | 14.26 | $13.79 | 252900 |
| 2025-04-01 | 14.31 | $14.00 | 356334 |
| 2025-03-31 | 14.34 | $14.00 | 249000 |
| 2025-03-28 | 14.38 | $14.25 | 192429 |
| 2025-03-27 | 14.39 | $14.50 | 178915 |
| 2025-03-26 | 14.38 | $14.54 | 137667 |
| 2025-03-25 | 14.36 | $14.46 | 132900 |
| 2025-03-24 | 14.35 | $14.26 | 144515 |
| 2025-03-21 | 14.36 | $14.23 | 138922 |
| 2025-03-20 | 14.37 | $14.35 | 170200 |
| 2025-03-19 | 14.38 | $14.23 | 252662 |
| 2025-03-18 | 14.39 | $14.22 | 144403 |
| 2025-03-17 | 14.41 | $14.22 | 209649 |
| 2025-03-14 | 14.43 | $13.97 | 332571 |
| 2025-03-13 | 14.48 | $13.76 | 228400 |
| 2025-03-12 | 14.56 | $13.81 | 339233 |
| 2025-03-11 | 14.63 | $13.81 | 343705 |
| 2025-03-10 | 14.72 | $13.91 | 270231 |
| 2025-03-07 | 14.81 | $14.04 | 256448 |
| 2025-03-06 | 14.89 | $13.87 | 289900 |
| 2025-03-05 | 14.99 | $13.81 | 923383 |
| 2025-03-04 | 15.12 | $15.11 | 266800 |
| 2025-03-03 | 15.12 | $15.50 | 219839 |
| 2025-02-28 | 15.08 | $15.27 | 179700 |
| 2025-02-27 | 15.06 | $15.37 | 153934 |
| 2025-02-26 | 15.03 | $15.23 | 129896 |
| 2025-02-25 | 15.00 | $15.37 | 174902 |
| 2025-02-24 | 14.97 | $15.47 | 180287 |
| 2025-02-21 | 14.91 | $15.39 | 106600 |
| 2025-02-20 | 14.86 | $15.41 | 139400 |
| 2025-02-19 | 14.80 | $15.43 | 96448 |
| 2025-02-18 | 14.74 | $15.39 | 204000 |
| 2025-02-14 | 14.67 | $15.32 | 246739 |
| 2025-02-13 | 14.60 | $15.10 | 195638 |
| 2025-02-12 | 14.55 | $14.91 | 127530 |
| 2025-02-11 | 14.51 | $14.82 | 96700 |
| 2025-02-10 | 14.48 | $14.66 | 83900 |
| 2025-02-07 | 14.46 | $14.55 | 84500 |
| 2025-02-06 | 14.45 | $14.52 | 86358 |
| 2025-02-05 | 14.44 | $14.51 | 115533 |
| 2025-02-04 | 14.44 | $14.62 | 124904 |
| 2025-02-03 | 14.42 | $14.70 | 149016 |
| 2025-01-31 | 14.39 | $14.70 | 150227 |
| 2025-01-30 | 14.35 | $14.90 | 153900 |
| 2025-01-29 | 14.30 | $14.77 | 132400 |
| 2025-01-28 | 14.25 | $14.95 | 191000 |
| 2025-01-27 | 14.17 | $14.84 | 187669 |
| 2025-01-24 | 14.10 | $14.83 | 115400 |
| 2025-01-23 | 14.03 | $14.76 | 125806 |
| 2025-01-22 | 13.95 | $14.52 | 152800 |
| 2025-01-21 | 13.89 | $14.44 | 148200 |
| 2025-01-17 | 13.83 | $14.30 | 178984 |
| 2025-01-16 | 13.78 | $14.17 | 150955 |
| 2025-01-15 | 13.74 | $14.00 | 195731 |
| 2025-01-14 | 13.71 | $13.84 | 84232 |
| 2025-01-13 | 13.70 | $13.64 | 85560 |
| 2025-01-10 | 13.71 | $13.65 | 90900 |
| 2025-01-08 | 13.71 | $13.76 | 78000 |
| 2025-01-07 | 13.71 | $13.74 | 58204 |
| 2025-01-06 | 13.70 | $13.71 | 136151 |
| 2025-01-03 | 13.70 | $13.85 | 153404 |
| 2025-01-02 | 13.69 | $13.89 | 123132 |
| 2024-12-31 | 13.67 | $13.76 | 177441 |
| 2024-12-30 | 13.66 | $13.76 | 118221 |
| 2024-12-27 | 13.64 | $13.75 | 90898 |
| 2024-12-26 | 13.63 | $13.70 | 96500 |
| 2024-12-24 | 13.63 | $13.65 | 60900 |
| 2024-12-23 | 13.62 | $13.51 | 133681 |
| 2024-12-20 | 13.64 | $13.43 | 123739 |
| 2024-12-19 | 13.66 | $13.34 | 139839 |
| 2024-12-18 | 13.69 | $13.14 | 222240 |
| 2024-12-17 | 13.75 | $13.25 | 255000 |
| 2024-12-16 | 13.80 | $13.40 | 414324 |
| 2024-12-13 | 13.84 | $13.89 | 238013 |
| 2024-12-12 | 13.84 | $13.85 | 123227 |
| 2024-12-11 | 13.84 | $13.85 | 129955 |
| 2024-12-10 | 13.84 | $13.85 | 92914 |
| 2024-12-09 | 13.83 | $13.82 | 140800 |
| 2024-12-06 | 13.84 | $13.85 | 100000 |
| 2024-12-05 | 13.83 | $13.82 | 155746 |
| 2024-12-04 | 13.84 | $13.76 | 108731 |
| 2024-12-03 | 13.84 | $13.76 | 145534 |
| 2024-12-02 | 13.85 | $13.80 | 200811 |
| 2024-11-29 | 13.86 | $13.79 | 103622 |
| 2024-11-27 | 13.86 | $13.86 | 209808 |
| 2024-11-26 | 13.86 | $13.82 | 194929 |
| 2024-11-25 | 13.87 | $13.83 | 186034 |
| 2024-11-22 | 13.87 | $13.81 | 104965 |
| 2024-11-21 | 13.88 | $13.80 | 82724 |
| 2024-11-20 | 13.89 | $13.86 | 93100 |
| 2024-11-19 | 13.89 | $13.79 | 220597 |
| 2024-11-18 | 13.90 | $13.97 | 114200 |
| 2024-11-15 | 13.90 | $13.98 | 131405 |
| 2024-11-14 | 13.89 | $13.77 | 110515 |
| 2024-11-13 | 13.90 | $13.78 | 178800 |
| 2024-11-12 | 13.91 | $13.73 | 148204 |
| 2024-11-11 | 13.93 | $13.76 | 140230 |
| 2024-11-08 | 13.95 | $13.73 | 222165 |
| 2024-11-07 | 13.97 | $13.84 | 211317 |
| 2024-11-06 | 13.98 | $13.86 | 206497 |
| 2024-11-05 | 14.00 | $13.75 | 97458 |
| 2024-11-04 | 14.02 | $13.57 | 299352 |
| 2024-11-01 | 14.07 | $13.82 | 279856 |
| 2024-10-31 | 14.10 | $14.07 | 137700 |
| 2024-10-30 | 14.10 | $14.16 | 145100 |
| 2024-10-29 | 14.09 | $14.09 | 163522 |
| 2024-10-28 | 14.09 | $14.33 | 98900 |
| 2024-10-25 | 14.07 | $14.24 | 203100 |
| 2024-10-24 | 14.05 | $14.32 | 117308 |
| 2024-10-23 | 14.02 | $14.20 | 100721 |
| 2024-10-22 | 14.01 | $14.26 | 136307 |
| 2024-10-21 | 13.98 | $14.28 | 100648 |
| 2024-10-18 | 13.95 | $14.29 | 149400 |
| 2024-10-17 | 13.91 | $14.31 | 123828 |
| 2024-10-16 | 13.87 | $14.27 | 121800 |
| 2024-10-15 | 13.83 | $14.10 | 247404 |
| 2024-10-14 | 13.80 | $14.05 | 129600 |
| 2024-10-11 | 13.77 | $13.96 | 82206 |
| 2024-10-10 | 13.75 | $13.96 | 99916 |
| 2024-10-09 | 13.73 | $13.93 | 105700 |
| 2024-10-08 | 13.71 | $13.79 | 94816 |
| 2024-10-07 | 13.70 | $13.80 | 83436 |
| 2024-10-04 | 13.69 | $13.77 | 88435 |
| 2024-10-03 | 13.68 | $13.70 | 136532 |
| 2024-10-02 | 13.68 | $13.62 | 108142 |
| 2024-10-01 | 13.68 | $13.60 | 112400 |
| 2024-09-30 | 13.69 | $13.69 | 107639 |
| 2024-09-27 | 13.69 | $13.70 | 192580 |
| 2024-09-26 | 13.69 | $13.69 | 126561 |
| 2024-09-25 | 13.69 | $13.68 | 112623 |
| 2024-09-24 | 13.69 | $13.64 | 118842 |
| 2024-09-23 | 13.70 | $13.70 | 136607 |
| 2024-09-20 | 13.70 | $13.70 | 119900 |
| 2024-09-19 | 13.70 | $13.70 | 178565 |
| 2024-09-18 | 13.70 | $13.75 | 117500 |
| 2024-09-17 | 13.70 | $13.75 | 171340 |
| 2024-09-16 | 13.69 | $13.71 | 136705 |
| 2024-09-13 | 13.69 | $13.75 | 294419 |
| 2024-09-12 | 13.68 | $13.39 | 232493 |
| 2024-09-11 | 13.71 | $13.48 | 168329 |
| 2024-09-10 | 13.74 | $13.61 | 85130 |
| 2024-09-09 | 13.75 | $13.61 | 111300 |
| 2024-09-06 | 13.76 | $13.65 | 81311 |
| 2024-09-05 | 13.78 | $13.69 | 104900 |
| 2024-09-04 | 13.78 | $13.70 | 76749 |
| 2024-09-03 | 13.79 | $13.70 | 159500 |
| 2024-08-30 | 13.80 | $13.66 | 187132 |
| 2024-08-29 | 13.82 | $13.76 | 219026 |
| 2024-08-28 | 13.82 | $13.74 | 142241 |
| 2024-08-27 | 13.83 | $13.75 | 155872 |
| 2024-08-26 | 13.84 | $13.72 | 379700 |
| 2024-08-23 | 13.85 | $13.84 | 276509 |
| 2024-08-22 | 13.86 | $13.75 | 123273 |
| 2024-08-21 | 13.87 | $13.75 | 138967 |
| 2024-08-20 | 13.88 | $13.75 | 107500 |
| 2024-08-19 | 13.89 | $13.75 | 153000 |
| 2024-08-16 | 13.91 | $13.75 | 110625 |
| 2024-08-15 | 13.92 | $13.85 | 394034 |
| 2024-08-14 | 13.93 | $14.01 | 195549 |
| 2024-08-13 | 13.92 | $13.86 | 122000 |
| 2024-08-12 | 13.93 | $13.74 | 94102 |
| 2024-08-09 | 13.95 | $13.79 | 93120 |
| 2024-08-08 | 13.97 | $13.78 | 116583 |
| 2024-08-07 | 13.99 | $13.64 | 110481 |
| 2024-08-06 | 14.02 | $13.64 | 121700 |
| 2024-08-05 | 14.07 | $13.58 | 259300 |
| 2024-08-02 | 14.12 | $13.83 | 105100 |
| 2024-08-01 | 14.15 | $14.10 | 120625 |
| 2024-07-31 | 14.15 | $14.03 | 114400 |
| 2024-07-30 | 14.16 | $14.41 | 126611 |
| 2024-07-29 | 14.14 | $14.27 | 106498 |
| 2024-07-26 | 14.12 | $14.39 | 135700 |
| 2024-07-25 | 14.10 | $14.24 | 93000 |
| 2024-07-24 | 14.08 | $14.19 | 148544 |
| 2024-07-23 | 14.07 | $14.27 | 112916 |
| 2024-07-22 | 14.05 | $14.31 | 91021 |
| 2024-07-19 | 14.02 | $14.08 | 71156 |
| 2024-07-18 | 14.02 | $14.12 | 98950 |
| 2024-07-17 | 14.00 | $14.38 | 131515 |
| 2024-07-16 | 13.96 | $14.32 | 134144 |
| 2024-07-15 | 13.93 | $14.36 | 209942 |
| 2024-07-12 | 13.88 | $14.11 | 125360 |
| 2024-07-11 | 13.86 | $13.97 | 95140 |
| 2024-07-10 | 13.85 | $13.96 | 273500 |
| 2024-07-09 | 13.83 | $13.82 | 62300 |
| 2024-07-08 | 13.83 | $13.87 | 258000 |
| 2024-07-05 | 13.83 | $14.01 | 156157 |
| 2024-07-03 | 13.81 | $13.87 | 53801 |
| 2024-07-02 | 13.81 | $13.90 | 96207 |
| 2024-07-01 | 13.80 | $13.80 | 100901 |
| 2024-06-28 | 13.80 | $13.73 | 93200 |
| 2024-06-27 | 13.80 | $13.71 | 105458 |
| 2024-06-26 | 13.81 | $13.78 | 91619 |
| 2024-06-25 | 13.82 | $13.68 | 113616 |
| 2024-06-24 | 13.83 | $13.79 | 102527 |
| 2024-06-21 | 13.83 | $13.75 | 62927 |
| 2024-06-20 | 13.84 | $13.80 | 56503 |
| 2024-06-18 | 13.85 | $13.78 | 85875 |
| 2024-06-17 | 13.86 | $13.77 | 104632 |
| 2024-06-14 | 13.86 | $13.79 | 149734 |
| 2024-06-13 | 13.87 | $13.79 | 151231 |
| 2024-06-12 | 13.88 | $13.74 | 115937 |
| 2024-06-11 | 13.90 | $13.80 | 100681 |
| 2024-06-10 | 13.91 | $13.81 | 149610 |
| 2024-06-07 | 13.92 | $13.83 | 117100 |
| 2024-06-06 | 13.93 | $13.80 | 139169 |
| 2024-06-05 | 13.94 | $13.87 | 286788 |
| 2024-06-04 | 13.95 | $13.80 | 222135 |
| 2024-06-03 | 13.96 | $13.81 | 268600 |
| 2024-05-31 | 13.98 | $13.88 | 179921 |
| 2024-05-30 | 13.99 | $13.92 | 390416 |
| 2024-05-29 | 13.99 | $13.94 | 841525 |
| 2024-05-28 | 14.00 | $13.89 | 201558 |
| 2024-05-24 | 14.01 | $13.88 | 456610 |
| 2024-05-23 | 14.02 | $13.90 | 320900 |
| 2024-05-22 | 14.04 | $14.00 | 234606 |
| 2024-05-21 | 14.04 | $14.00 | 144900 |
| 2024-05-20 | 14.05 | $14.00 | 299000 |
| 2024-05-17 | 14.05 | $14.15 | 158451 |
| 2024-05-16 | 14.04 | $14.22 | 133042 |
| 2024-05-15 | 14.02 | $14.19 | 123731 |
| 2024-05-14 | 14.00 | $14.19 | 101300 |
| 2024-05-13 | 13.98 | $14.25 | 276422 |
| 2024-05-10 | 13.96 | $14.30 | 114448 |
| 2024-05-09 | 13.92 | $14.17 | 86000 |
| 2024-05-08 | 13.89 | $14.13 | 115000 |
| 2024-05-07 | 13.87 | $14.06 | 95805 |
| 2024-05-06 | 13.85 | $14.09 | 102515 |
| 2024-05-03 | 13.82 | $14.00 | 142900 |
| 2024-05-02 | 13.81 | $14.14 | 68967 |
| 2024-05-01 | 13.77 | $14.20 | 88478 |
| 2024-04-30 | 13.73 | $14.06 | 74963 |
| 2024-04-29 | 13.69 | $14.00 | 146153 |
| 2024-04-26 | 13.66 | $14.14 | 97936 |
| 2024-04-25 | 13.61 | $13.99 | 94136 |
| 2024-04-24 | 13.57 | $14.17 | 109316 |
| 2024-04-23 | 13.50 | $14.35 | 237500 |
| 2024-04-22 | 13.41 | $13.98 | 97943 |
| 2024-04-19 | 13.35 | $13.94 | 156500 |
| 2024-04-18 | 13.29 | $13.73 | 106342 |
| 2024-04-17 | 13.25 | $13.49 | 78539 |
| 2024-04-16 | 13.22 | $13.49 | 205500 |
| 2024-04-15 | 13.19 | $13.34 | 163800 |
| 2024-04-12 | 13.18 | $13.40 | 175331 |
| 2024-04-11 | 13.15 | $13.38 | 152123 |
| 2024-04-10 | 13.13 | $13.29 | 109524 |
| 2024-04-09 | 13.11 | $13.23 | 109000 |
| 2024-04-08 | 13.10 | $13.29 | 73966 |
| 2024-04-05 | 13.08 | $13.16 | 75800 |
| 2024-04-04 | 13.07 | $13.01 | 86545 |
| 2024-04-03 | 13.08 | $13.08 | 59101 |
| 2024-04-02 | 13.08 | $13.09 | 161700 |
| 2024-04-01 | 13.08 | $12.97 | 129427 |
| 2024-03-28 | 13.09 | $13.08 | 147501 |
| 2024-03-27 | 13.09 | $13.15 | 84533 |
| 2024-03-26 | 13.08 | $13.31 | 83242 |
| 2024-03-25 | 13.06 | $13.25 | 87300 |
| 2024-03-22 | 13.04 | $13.17 | 82946 |
| 2024-03-21 | 13.02 | $13.22 | 173105 |
| 2024-03-20 | 13.00 | $13.34 | 148676 |
| 2024-03-19 | 12.96 | $13.13 | 90440 |
| 2024-03-18 | 12.95 | $13.05 | 106161 |
| 2024-03-15 | 12.94 | $13.08 | 167300 |
| 2024-03-14 | 12.92 | $12.93 | 108500 |
| 2024-03-13 | 12.92 | $13.07 | 78200 |
| 2024-03-12 | 12.91 | $12.95 | 123800 |
| 2024-03-11 | 12.90 | $13.05 | 75521 |
| 2024-03-08 | 12.88 | $12.99 | 171066 |
| 2024-03-07 | 12.87 | $12.88 | 121700 |
| 2024-03-06 | 12.87 | $12.78 | 142550 |
| 2024-03-05 | 12.88 | $12.97 | 124787 |
| 2024-03-04 | 12.87 | $12.75 | 107600 |
| 2024-03-01 | 12.89 | $12.74 | 123800 |
| 2024-02-29 | 12.90 | $12.77 | 89817 |
| 2024-02-28 | 12.92 | $12.70 | 91726 |
| 2024-02-27 | 12.94 | $13.07 | 135200 |
| 2024-02-26 | 12.92 | $12.96 | 89607 |
| 2024-02-23 | 12.92 | $13.02 | 58105 |
| 2024-02-22 | 12.91 | $12.90 | 86000 |
| 2024-02-21 | 12.91 | $12.97 | 109600 |
| 2024-02-20 | 12.91 | $13.01 | 81349 |
| 2024-02-16 | 12.89 | $12.99 | 104426 |
| 2024-02-15 | 12.88 | $12.99 | 127700 |
| 2024-02-14 | 12.87 | $12.73 | 73215 |
| 2024-02-13 | 12.89 | $12.56 | 126000 |
| 2024-02-12 | 12.92 | $12.83 | 85023 |
| 2024-02-09 | 12.93 | $12.69 | 70578 |
| 2024-02-08 | 12.96 | $12.74 | 98700 |
| 2024-02-07 | 12.98 | $12.62 | 158016 |
| 2024-02-06 | 13.02 | $12.62 | 103948 |
| 2024-02-05 | 13.06 | $12.68 | 221443 |
| 2024-02-02 | 13.10 | $12.84 | 114013 |
| 2024-02-01 | 13.13 | $12.98 | 152300 |
| 2024-01-31 | 13.14 | $12.94 | 139800 |
| 2024-01-30 | 13.17 | $13.20 | 84500 |
| 2024-01-29 | 13.16 | $13.44 | 152993 |
| 2024-01-26 | 13.13 | $13.48 | 65412 |
| 2024-01-25 | 13.10 | $13.31 | 107832 |
| 2024-01-24 | 13.07 | $13.27 | 107200 |
| 2024-01-23 | 13.05 | $13.37 | 74514 |
| 2024-01-22 | 13.02 | $13.24 | 135000 |
| 2024-01-19 | 13.00 | $13.07 | 127200 |
| 2024-01-18 | 12.99 | $13.03 | 84200 |
| 2024-01-17 | 12.98 | $12.97 | 83019 |
| 2024-01-16 | 12.99 | $12.93 | 184700 |
| 2024-01-12 | 12.99 | $13.03 | 75157 |
| 2024-01-11 | 12.99 | $13.01 | 119800 |
| 2024-01-10 | 12.99 | $13.15 | 87700 |
| 2024-01-09 | 12.97 | $13.19 | 83400 |
| 2024-01-08 | 12.95 | $13.20 | 189700 |
| 2024-01-05 | 12.92 | $13.39 | 125530 |
| 2024-01-04 | 12.87 | $13.35 | 99642 |
| 2024-01-03 | 12.82 | $12.96 | 121200 |
| 2024-01-02 | 12.80 | $12.87 | 122400 |
| 2023-12-29 | 12.80 | $12.85 | 145519 |
| 2023-12-28 | 12.79 | $12.89 | 95052 |
| 2023-12-27 | 12.78 | $12.81 | 94450 |
| 2023-12-26 | 12.78 | $12.76 | 95100 |
| 2023-12-22 | 12.78 | $12.72 | 102300 |
| 2023-12-21 | 12.78 | $12.65 | 130249 |
| 2023-12-20 | 12.80 | $12.70 | 91444 |
| 2023-12-19 | 12.81 | $12.81 | 111822 |
| 2023-12-18 | 12.81 | $12.79 | 164909 |
| 2023-12-15 | 12.81 | $12.69 | 146798 |
| 2023-12-14 | 12.82 | $12.92 | 183871 |
| 2023-12-13 | 12.81 | $12.91 | 156344 |
| 2023-12-12 | 12.80 | $12.66 | 63000 |
| 2023-12-11 | 12.82 | $12.62 | 182469 |
| 2023-12-08 | 12.84 | $12.89 | 79746 |
| 2023-12-07 | 12.83 | $12.75 | 151000 |
| 2023-12-06 | 12.84 | $12.73 | 124222 |
| 2023-12-05 | 12.85 | $12.89 | 80241 |
| 2023-12-04 | 12.85 | $12.93 | 97305 |
| 2023-12-01 | 12.84 | $12.83 | 78914 |
| 2023-11-30 | 12.84 | $12.78 | 115200 |
| 2023-11-29 | 12.85 | $12.72 | 125000 |
| 2023-11-28 | 12.86 | $12.97 | 128100 |
| 2023-11-27 | 12.85 | $12.92 | 99616 |
| 2023-11-24 | 12.85 | $12.93 | 61918 |
| 2023-11-22 | 12.84 | $12.87 | 87812 |
| 2023-11-21 | 12.83 | $12.80 | 71700 |
| 2023-11-20 | 12.84 | $12.81 | 95000 |
| 2023-11-17 | 12.84 | $12.74 | 111328 |
| 2023-11-16 | 12.85 | $12.69 | 93235 |
| 2023-11-15 | 12.87 | $12.93 | 120338 |
| 2023-11-14 | 12.86 | $12.77 | 121147 |
| 2023-11-13 | 12.87 | $12.67 | 96144 |
| 2023-11-10 | 12.89 | $12.52 | 81100 |
| 2023-11-09 | 12.93 | $12.45 | 105401 |
| 2023-11-08 | 12.98 | $12.43 | 214400 |
| 2023-11-07 | 13.04 | $13.05 | 63812 |
| 2023-11-06 | 13.04 | $13.13 | 105013 |
| 2023-11-03 | 13.03 | $13.29 | 90700 |
| 2023-11-02 | 13.00 | $12.99 | 160800 |
| 2023-11-01 | 13.00 | $12.59 | 106400 |
| 2023-10-31 | 13.04 | $12.50 | 85913 |
| 2023-10-30 | 13.10 | $12.37 | 128355 |
| 2023-10-27 | 13.18 | $12.34 | 144600 |
| 2023-10-26 | 13.27 | $12.59 | 111120 |
| 2023-10-25 | 13.34 | $12.71 | 126953 |
| 2023-10-24 | 13.40 | $12.93 | 63400 |
| 2023-10-23 | 13.45 | $12.86 | 175900 |
| 2023-10-20 | 13.51 | $13.16 | 89200 |
| 2023-10-19 | 13.55 | $13.41 | 127515 |
| 2023-10-18 | 13.57 | $13.57 | 74900 |
| 2023-10-17 | 13.57 | $13.73 | 89408 |
| 2023-10-16 | 13.55 | $13.63 | 107300 |
| 2023-10-13 | 13.54 | $13.37 | 107838 |
| 2023-10-12 | 13.56 | $13.29 | 106100 |
| 2023-10-11 | 13.59 | $13.39 | 198600 |
| 2023-10-10 | 13.61 | $13.52 | 94236 |
| 2023-10-09 | 13.62 | $13.37 | 73149 |
| 2023-10-06 | 13.64 | $13.15 | 93400 |
| 2023-10-05 | 13.69 | $13.11 | 113012 |
| 2023-10-04 | 13.75 | $12.99 | 373600 |
| 2023-10-03 | 13.83 | $13.28 | 373729 |
| 2023-10-02 | 13.89 | $13.53 | 414600 |
| 2023-09-29 | 13.93 | $13.60 | 200841 |
| 2023-09-28 | 13.97 | $13.70 | 298421 |
| 2023-09-27 | 13.99 | $13.75 | 247735 |
| 2023-09-26 | 14.02 | $13.67 | 372677 |
| 2023-09-25 | 14.06 | $14.05 | 243330 |
| 2023-09-22 | 14.06 | $14.05 | 119349 |
| 2023-09-21 | 14.06 | $13.97 | 122240 |
| 2023-09-20 | 14.07 | $14.11 | 184329 |
| 2023-09-19 | 14.06 | $14.23 | 490047 |
| 2023-09-18 | 14.05 | $14.15 | 1.7M |
| 2023-09-15 | 14.03 | $13.90 | 325780 |
| 2023-09-14 | 14.05 | $13.94 | 172867 |
| 2023-09-13 | 14.06 | $13.94 | 106300 |
| 2023-09-12 | 14.07 | $13.97 | 56229 |
| 2023-09-11 | 14.08 | $13.98 | 89207 |
| 2023-09-08 | 14.09 | $13.94 | 106929 |
| 2023-09-07 | 14.11 | $13.95 | 57906 |
| 2023-09-06 | 14.13 | $13.75 | 72147 |
| 2023-09-05 | 14.17 | $13.82 | 69841 |
| 2023-09-01 | 14.20 | $13.97 | 74565 |
| 2023-08-31 | 14.23 | $13.91 | 100541 |
| 2023-08-30 | 14.26 | $13.93 | 104500 |
| 2023-08-29 | 14.30 | $14.00 | 168749 |
| 2023-08-28 | 14.33 | $13.99 | 165417 |
| 2023-08-25 | 14.36 | $14.02 | 179641 |
| 2023-08-24 | 14.40 | $14.05 | 158600 |
| 2023-08-23 | 14.43 | $14.19 | 148300 |
| 2023-08-22 | 14.46 | $14.01 | 121621 |
| 2023-08-21 | 14.51 | $14.12 | 92515 |
| 2023-08-18 | 14.55 | $14.02 | 81041 |
| 2023-08-17 | 14.60 | $13.94 | 95800 |
| 2023-08-16 | 14.67 | $14.02 | 144336 |
| 2023-08-15 | 14.74 | $14.22 | 169900 |
| 2023-08-14 | 14.80 | $14.30 | 323670 |
| 2023-08-11 | 14.85 | $14.83 | 79500 |
| 2023-08-10 | 14.85 | $14.49 | 192585 |
| 2023-08-09 | 14.89 | $15.12 | 66980 |
| 2023-08-08 | 14.87 | $15.14 | 95373 |
| 2023-08-07 | 14.84 | $15.10 | 117295 |
| 2023-08-04 | 14.81 | $15.01 | 90106 |
| 2023-08-03 | 14.79 | $14.92 | 64259 |
| 2023-08-02 | 14.78 | $15.01 | 58321 |
| 2023-08-01 | 14.75 | $15.04 | 94334 |
| 2023-07-31 | 14.72 | $15.04 | 75629 |
| 2023-07-28 | 14.69 | $15.07 | 95754 |
| 2023-07-27 | 14.65 | $15.13 | 132196 |
| 2023-07-26 | 14.60 | $15.27 | 118702 |
| 2023-07-25 | 14.53 | $14.96 | 86443 |
| 2023-07-24 | 14.48 | $15.04 | 120856 |
| 2023-07-21 | 14.42 | $14.75 | 104400 |
| 2023-07-20 | 14.39 | $14.64 | 103754 |
| 2023-07-19 | 14.36 | $14.73 | 121637 |
| 2023-07-18 | 14.32 | $14.76 | 79400 |
| 2023-07-17 | 14.27 | $14.64 | 114919 |
| 2023-07-14 | 14.23 | $14.47 | 147900 |
| 2023-07-13 | 14.21 | $14.39 | 77646 |
| 2023-07-12 | 14.19 | $14.27 | 81300 |
| 2023-07-11 | 14.18 | $14.31 | 75543 |
| 2023-07-10 | 14.17 | $14.36 | 48900 |
| 2023-07-07 | 14.15 | $14.34 | 90510 |
| 2023-07-06 | 14.13 | $14.28 | 55738 |
| 2023-07-05 | 14.11 | $14.18 | 59818 |
| 2023-07-03 | 14.11 | $14.23 | 46613 |
| 2023-06-30 | 14.09 | $14.07 | 68411 |
| 2023-06-29 | 14.10 | $14.14 | 57650 |
| 2023-06-28 | 14.09 | $14.20 | 119629 |
| 2023-06-27 | 14.08 | $14.12 | 120100 |
| 2023-06-26 | 14.08 | $14.15 | 96500 |
| 2023-06-23 | 14.07 | $13.97 | 123893 |
| 2023-06-22 | 14.08 | $14.15 | 121300 |
| 2023-06-21 | 14.07 | $14.20 | 179586 |
| 2023-06-20 | 14.06 | $14.13 | 483800 |
| 2023-06-16 | 14.05 | $14.00 | 177859 |
| 2023-06-15 | 14.05 | $14.02 | 151174 |
| 2023-06-14 | 14.06 | $13.88 | 131512 |
| 2023-06-13 | 14.08 | $13.90 | 124945 |
| 2023-06-12 | 14.10 | $13.92 | 189735 |
| 2023-06-09 | 14.11 | $13.94 | 138432 |
| 2023-06-08 | 14.13 | $13.85 | 241200 |
| 2023-06-07 | 14.16 | $13.86 | 940500 |
| 2023-06-06 | 14.19 | $13.87 | 89505 |
| 2023-06-05 | 14.23 | $13.85 | 137590 |
| 2023-06-02 | 14.27 | $13.92 | 94400 |
| 2023-06-01 | 14.30 | $13.87 | 107543 |
| 2023-05-31 | 14.35 | $13.70 | 92819 |
| 2023-05-30 | 14.42 | $13.86 | 137000 |
| 2023-05-26 | 14.48 | $13.96 | 236590 |
| 2023-05-25 | 14.53 | $14.10 | 189510 |
| 2023-05-24 | 14.58 | $14.26 | 258300 |
| 2023-05-23 | 14.61 | $14.53 | 173075 |
| 2023-05-22 | 14.62 | $14.75 | 148220 |
| 2023-05-19 | 14.61 | $15.00 | 142413 |
| 2023-05-18 | 14.56 | $14.85 | 142533 |
| 2023-05-17 | 14.53 | $14.78 | 138400 |
| 2023-05-16 | 14.51 | $14.73 | 69200 |
| 2023-05-15 | 14.49 | $14.90 | 161429 |
| 2023-05-12 | 14.44 | $14.70 | 123700 |
| 2023-05-11 | 14.42 | $14.67 | 91200 |
| 2023-05-10 | 14.39 | $14.72 | 91200 |
| 2023-05-09 | 14.35 | $14.95 | 95600 |
| 2023-05-08 | 14.29 | $14.84 | 153927 |
| 2023-05-05 | 14.23 | $14.33 | 116626 |
| 2023-05-04 | 14.22 | $14.03 | 73036 |
| 2023-05-03 | 14.24 | $14.27 | 44700 |
| 2023-05-02 | 14.24 | $14.32 | 125030 |
| 2023-05-01 | 14.23 | $14.45 | 105100 |
| 2023-04-28 | 14.21 | $14.54 | 67146 |
| 2023-04-27 | 14.17 | $14.74 | 120364 |
| 2023-04-26 | 14.11 | $14.60 | 106400 |
| 2023-04-25 | 14.06 | $14.53 | 69800 |
| 2023-04-24 | 14.01 | $14.53 | 123900 |
| 2023-04-21 | 13.96 | $14.39 | 174700 |
| 2023-04-20 | 13.91 | $13.73 | 93020 |
| 2023-04-19 | 13.93 | $13.78 | 154932 |
| 2023-04-18 | 13.95 | $13.75 | 93400 |
| 2023-04-17 | 13.97 | $13.86 | 110834 |
| 2023-04-14 | 13.98 | $13.77 | 158833 |
| 2023-04-13 | 14.00 | $13.76 | 126662 |
| 2023-04-12 | 14.03 | $13.75 | 111621 |
| 2023-04-11 | 14.06 | $13.69 | 116543 |
| 2023-04-10 | 14.10 | $13.64 | 137600 |
| 2023-04-06 | 14.15 | $13.82 | 206400 |
| 2023-04-05 | 14.18 | $13.93 | 127038 |
| 2023-04-04 | 14.21 | $13.94 | 72000 |
| 2023-04-03 | 14.24 | $14.01 | 111300 |
| 2023-03-31 | 14.26 | $14.09 | 142534 |
| 2023-03-30 | 14.28 | $13.99 | 90024 |
| 2023-03-29 | 14.31 | $14.09 | 126798 |
| 2023-03-28 | 14.33 | $14.14 | 80400 |
| 2023-03-27 | 14.35 | $14.17 | 104909 |
| 2023-03-24 | 14.37 | $14.07 | 94200 |
| 2023-03-23 | 14.40 | $13.97 | 100448 |
| 2023-03-22 | 14.45 | $13.92 | 77500 |
| 2023-03-21 | 14.50 | $14.05 | 86500 |
| 2023-03-20 | 14.55 | $13.96 | 79413 |
| 2023-03-17 | 14.61 | $13.79 | 168776 |
| 2023-03-16 | 14.70 | $14.01 | 214120 |
| 2023-03-15 | 14.77 | $14.00 | 152746 |
| 2023-03-14 | 14.85 | $14.27 | 133805 |
| 2023-03-13 | 14.91 | $14.02 | 167200 |
| 2023-03-10 | 15.01 | $13.92 | 216986 |
| 2023-03-09 | 15.12 | $14.54 | 190426 |
| 2023-03-08 | 15.18 | $15.08 | 114300 |
| 2023-03-07 | 15.20 | $14.98 | 141552 |
| 2023-03-06 | 15.22 | $15.24 | 146106 |
| 2023-03-03 | 15.22 | $15.18 | 146500 |
| 2023-03-02 | 15.22 | $14.92 | 280705 |
| 2023-03-01 | 15.25 | $15.57 | 165549 |
| 2023-02-28 | 15.22 | $15.68 | 129079 |
| 2023-02-27 | 15.17 | $15.76 | 138600 |
| 2023-02-24 | 15.11 | $15.97 | 92600 |
| 2023-02-23 | 15.02 | $15.89 | 113500 |
| 2023-02-22 | 14.92 | $15.50 | 84501 |
| 2023-02-21 | 14.86 | $15.35 | 124800 |
| 2023-02-17 | 14.81 | $15.69 | 84539 |
| 2023-02-16 | 14.72 | $15.49 | 122608 |
| 2023-02-15 | 14.64 | $15.53 | 128900 |
| 2023-02-14 | 14.55 | $15.37 | 124823 |
| 2023-02-13 | 14.46 | $15.14 | 98830 |
| 2023-02-10 | 14.39 | $14.98 | 52300 |
| 2023-02-09 | 14.32 | $14.78 | 92754 |
| 2023-02-08 | 14.28 | $14.91 | 71116 |
| 2023-02-07 | 14.21 | $14.97 | 153304 |
| 2023-02-06 | 14.13 | $14.80 | 106200 |
| 2023-02-03 | 14.06 | $14.64 | 89200 |
| 2023-02-02 | 14.00 | $14.63 | 102233 |
| 2023-02-01 | 13.93 | $14.32 | 142936 |
| 2023-01-31 | 13.89 | $14.26 | 133000 |
| 2023-01-30 | 13.85 | $14.00 | 98500 |
| 2023-01-27 | 13.84 | $14.57 | 157000 |
| 2023-01-26 | 13.76 | $14.70 | 106545 |
| 2023-01-25 | 13.66 | $14.51 | 122200 |
| 2023-01-24 | 13.57 | $14.05 | 88500 |
| 2023-01-23 | 13.52 | $14.00 | 199674 |
| 2023-01-20 | 13.47 | $13.69 | 79210 |
| 2023-01-19 | 13.44 | $13.65 | 83303 |
| 2023-01-18 | 13.42 | $13.75 | 104228 |
| 2023-01-17 | 13.39 | $13.75 | 206987 |
| 2023-01-13 | 13.35 | $13.80 | 126448 |
| 2023-01-12 | 13.30 | $14.00 | 225900 |
| 2023-01-11 | 13.23 | $13.31 | 45500 |
| 2023-01-10 | 13.22 | $13.14 | 30800 |
| 2023-01-09 | 13.23 | $13.23 | 39700 |
| 2023-01-06 | 13.23 | $13.25 | 56500 |
| 2023-01-05 | 13.23 | $13.23 | 30511 |
| 2023-01-04 | 13.23 | $13.29 | 49200 |
| 2023-01-03 | 13.22 | $13.29 | 46400 |
| 2022-12-30 | 13.21 | $13.26 | 49700 |
| 2022-12-29 | 13.21 | $13.21 | 54900 |
| 2022-12-28 | 13.21 | $13.07 | 44045 |
| 2022-12-27 | 13.22 | $13.17 | 48800 |
| 2022-12-23 | 13.23 | $13.03 | 35315 |
| 2022-12-22 | 13.25 | $12.84 | 22814 |
| 2022-12-21 | 13.29 | $12.87 | 45714 |
| 2022-12-20 | 13.34 | $12.87 | 39413 |
| 2022-12-19 | 13.39 | $12.96 | 54700 |
| 2022-12-16 | 13.43 | $13.21 | 94100 |
| 2022-12-15 | 13.45 | $13.28 | 66428 |
| 2022-12-14 | 13.47 | $13.48 | 58018 |
| 2022-12-13 | 13.47 | $13.17 | 131428 |
| 2022-12-12 | 13.50 | $13.58 | 35700 |
| 2022-12-09 | 13.50 | $13.46 | 47147 |
| 2022-12-08 | 13.50 | $13.39 | 55728 |
| 2022-12-07 | 13.51 | $13.10 | 107007 |
| 2022-12-06 | 13.55 | $13.19 | 46239 |
| 2022-12-05 | 13.59 | $13.38 | 58800 |
| 2022-12-02 | 13.61 | $13.62 | 36800 |
| 2022-12-01 | 13.61 | $13.56 | 35656 |
| 2022-11-30 | 13.62 | $13.59 | 49800 |
| 2022-11-29 | 13.62 | $13.71 | 42318 |
| 2022-11-28 | 13.61 | $13.74 | 44400 |
| 2022-11-25 | 13.60 | $13.80 | 31500 |
| 2022-11-23 | 13.58 | $13.74 | 31750 |
| 2022-11-22 | 13.56 | $13.75 | 28206 |
| 2022-11-21 | 13.54 | $13.73 | 53300 |
| 2022-11-18 | 13.52 | $13.54 | 47541 |
| 2022-11-17 | 13.52 | $13.71 | 63436 |
| 2022-11-16 | 13.50 | $13.75 | 59600 |
| 2022-11-15 | 13.47 | $13.80 | 97200 |
| 2022-11-14 | 13.44 | $13.96 | 68200 |
| 2022-11-11 | 13.38 | $13.94 | 59800 |
| 2022-11-10 | 13.32 | $13.85 | 65003 |
| 2022-11-09 | 13.27 | $13.76 | 36534 |
| 2022-11-08 | 13.22 | $13.91 | 39101 |
| 2022-11-07 | 13.15 | $13.96 | 76034 |
| 2022-11-04 | 13.06 | $13.68 | 61958 |
| 2022-11-03 | 12.99 | $13.36 | 47039 |
| 2022-11-02 | 12.96 | $13.29 | 46800 |
| 2022-11-01 | 12.92 | $13.22 | 65213 |
| 2022-10-31 | 12.89 | $13.27 | 23854 |
| 2022-10-28 | 12.85 | $13.48 | 61038 |
| 2022-10-27 | 12.78 | $13.36 | 29820 |
| 2022-10-26 | 12.72 | $13.30 | 59800 |
| 2022-10-25 | 12.66 | $13.49 | 58456 |
| 2022-10-24 | 12.57 | $12.91 | 41550 |
| 2022-10-21 | 12.54 | $12.65 | 26230 |
| 2022-10-20 | 12.53 | $12.74 | 18603 |
| 2022-10-19 | 12.50 | $12.62 | 21000 |
| 2022-10-18 | 12.49 | $12.68 | 50442 |
| 2022-10-17 | 12.47 | $12.57 | 32500 |
| 2022-10-14 | 12.46 | $12.60 | 49227 |
| 2022-10-13 | 12.45 | $12.45 | 40600 |
| 2022-10-12 | 12.45 | $12.19 | 68030 |
| 2022-10-11 | 12.47 | $12.11 | 24901 |
| 2022-10-10 | 12.51 | $11.98 | 23900 |
| 2022-10-07 | 12.57 | $12.06 | 38423 |
| 2022-10-06 | 12.62 | $12.34 | 31000 |
| 2022-10-05 | 12.65 | $12.58 | 50299 |
| 2022-10-04 | 12.66 | $12.54 | 63800 |
| 2022-10-03 | 12.67 | $12.08 | 43674 |
| 2022-09-30 | 12.73 | $11.93 | 61624 |
| 2022-09-29 | 12.81 | $11.95 | 127821 |
| 2022-09-28 | 12.91 | $12.41 | 49808 |
| 2022-09-27 | 12.96 | $12.17 | 57228 |
| 2022-09-26 | 13.04 | $12.25 | 108951 |
| 2022-09-23 | 13.12 | $12.45 | 114524 |
| 2022-09-22 | 13.20 | $12.71 | 80932 |
| 2022-09-21 | 13.25 | $13.01 | 18222 |
| 2022-09-20 | 13.27 | $12.98 | 31409 |
| 2022-09-19 | 13.30 | $13.06 | 61644 |
| 2022-09-16 | 13.33 | $13.21 | 46400 |
| 2022-09-15 | 13.34 | $13.52 | 56419 |
| 2022-09-14 | 13.32 | $13.19 | 25000 |
| 2022-09-13 | 13.33 | $13.07 | 55300 |
| 2022-09-12 | 13.36 | $13.38 | 46540 |
| 2022-09-09 | 13.36 | $13.20 | 31300 |
| 2022-09-08 | 13.38 | $13.14 | 27600 |
| 2022-09-07 | 13.40 | $13.13 | 14030 |
| 2022-09-06 | 13.43 | $13.06 | 15200 |
| 2022-09-02 | 13.47 | $13.12 | 73913 |
| 2022-09-01 | 13.51 | $13.21 | 81946 |
| 2022-08-31 | 13.54 | $13.54 | 46636 |
| 2022-08-30 | 13.54 | $13.40 | 37200 |
| 2022-08-29 | 13.55 | $13.73 | 39287 |
| 2022-08-26 | 13.53 | $13.77 | 27122 |
| 2022-08-25 | 13.51 | $13.83 | 21067 |
| 2022-08-24 | 13.47 | $13.72 | 34300 |
| 2022-08-23 | 13.45 | $13.65 | 46688 |
| 2022-08-22 | 13.43 | $13.61 | 36523 |
| 2022-08-19 | 13.41 | $13.61 | 36500 |
| 2022-08-18 | 13.38 | $13.83 | 46500 |
| 2022-08-17 | 13.34 | $13.71 | 55200 |
| 2022-08-16 | 13.30 | $14.02 | 56800 |
| 2022-08-15 | 13.22 | $14.08 | 106600 |
| 2022-08-12 | 13.13 | $13.77 | 47055 |
| 2022-08-11 | 13.07 | $13.55 | 35400 |
| 2022-08-10 | 13.01 | $13.45 | 36570 |
| 2022-08-09 | 12.97 | $13.31 | 82000 |
| 2022-08-08 | 12.93 | $13.37 | 25500 |
| 2022-08-05 | 12.89 | $13.36 | 27727 |
| 2022-08-04 | 12.84 | $13.26 | 49931 |
| 2022-08-03 | 12.79 | $13.47 | 36100 |
| 2022-08-02 | 12.72 | $13.30 | 34300 |
| 2022-08-01 | 12.66 | $13.35 | 50592 |
| 2022-07-29 | 12.59 | $13.38 | 55441 |
| 2022-07-28 | 12.50 | $13.37 | 83836 |
| 2022-07-27 | 12.41 | $13.26 | 97000 |
| 2022-07-26 | 12.32 | $13.01 | 79764 |
| 2022-07-25 | 12.25 | $12.83 | 58904 |
| 2022-07-22 | 12.19 | $12.72 | 46218 |
| 2022-07-21 | 12.13 | $12.76 | 28600 |
| 2022-07-20 | 12.07 | $12.68 | 57341 |
| 2022-07-19 | 12.00 | $12.52 | 27400 |
| 2022-07-18 | 11.95 | $12.28 | 71768 |
| 2022-07-15 | 11.91 | $12.18 | 62005 |
| 2022-07-14 | 11.89 | $11.91 | 44220 |
| 2022-07-13 | 11.88 | $12.08 | 32100 |
| 2022-07-12 | 11.86 | $11.99 | 36600 |
| 2022-07-11 | 11.85 | $12.08 | 52100 |
| 2022-07-08 | 11.83 | $12.06 | 25200 |
| 2022-07-07 | 11.80 | $12.27 | 114400 |
| 2022-07-06 | 11.75 | $11.68 | 49827 |
| 2022-07-05 | 11.76 | $11.71 | 44348 |
| 2022-07-01 | 11.76 | $11.44 | 28329 |
| 2022-06-30 | 11.80 | $11.13 | 34539 |
| 2022-06-29 | 11.87 | $11.20 | 76255 |
| 2022-06-28 | 11.94 | $11.62 | 73074 |
| 2022-06-27 | 11.97 | $11.76 | 73046 |
| 2022-06-24 | 12.00 | $11.42 | 40334 |
| 2022-06-23 | 12.06 | $11.28 | 29501 |
| 2022-06-22 | 12.14 | $11.30 | 61600 |
| 2022-06-21 | 12.23 | $11.31 | 64503 |
| 2022-06-17 | 12.32 | $11.33 | 94500 |
| 2022-06-16 | 12.43 | $11.29 | 167759 |
| 2022-06-15 | 12.55 | $11.95 | 74046 |
| 2022-06-14 | 12.61 | $11.69 | 150371 |
| 2022-06-13 | 12.71 | $11.99 | 134077 |
| 2022-06-10 | 12.78 | $12.54 | 85700 |
| 2022-06-09 | 12.81 | $12.37 | 52600 |
| 2022-06-08 | 12.85 | $12.63 | 61100 |
| 2022-06-07 | 12.87 | $12.65 | 42500 |
| 2022-06-06 | 12.90 | $12.71 | 43442 |
| 2022-06-03 | 12.92 | $12.68 | 37935 |
| 2022-06-02 | 12.94 | $12.71 | 63200 |
| 2022-06-01 | 12.97 | $12.87 | 28529 |
| 2022-05-31 | 12.98 | $12.69 | 112413 |
| 2022-05-27 | 13.01 | $12.90 | 66112 |
| 2022-05-26 | 13.02 | $12.91 | 33600 |
| 2022-05-25 | 13.03 | $12.81 | 38651 |
| 2022-05-24 | 13.06 | $12.73 | 55300 |
| 2022-05-23 | 13.09 | $12.65 | 37100 |
| 2022-05-20 | 13.14 | $12.57 | 72848 |
| 2022-05-19 | 13.20 | $12.65 | 114500 |
| 2022-05-18 | 13.25 | $12.66 | 94070 |
| 2022-05-17 | 13.32 | $13.15 | 55304 |
| 2022-05-16 | 13.33 | $13.02 | 68000 |
| 2022-05-13 | 13.37 | $12.68 | 88048 |
| 2022-05-12 | 13.44 | $12.47 | 187310 |
| 2022-05-11 | 13.54 | $13.09 | 89427 |
| 2022-05-10 | 13.59 | $13.00 | 62462 |
| 2022-05-09 | 13.65 | $12.89 | 104156 |
| 2022-05-06 | 13.73 | $13.42 | 25600 |
| 2022-05-05 | 13.76 | $13.43 | 21420 |
| 2022-05-04 | 13.80 | $13.74 | 28900 |
| 2022-05-03 | 13.80 | $13.52 | 40500 |
| 2022-05-02 | 13.83 | $13.23 | 132507 |
| 2022-04-29 | 13.89 | $13.66 | 58104 |
| 2022-04-28 | 13.92 | $13.83 | 62502 |
| 2022-04-27 | 13.93 | $13.99 | 72962 |
| 2022-04-26 | 13.92 | $13.83 | 90026 |
| 2022-04-25 | 13.93 | $14.20 | 95197 |
| 2022-04-22 | 13.90 | $13.99 | 75400 |
| 2022-04-21 | 13.89 | $13.93 | 71500 |
| 2022-04-20 | 13.89 | $13.98 | 38442 |
| 2022-04-19 | 13.88 | $13.97 | 48236 |
| 2022-04-18 | 13.87 | $13.96 | 76708 |
| 2022-04-14 | 13.86 | $13.87 | 37100 |
| 2022-04-13 | 13.86 | $13.94 | 60142 |
| 2022-04-12 | 13.85 | $13.86 | 52100 |
| 2022-04-11 | 13.85 | $13.80 | 56500 |
| 2022-04-08 | 13.86 | $13.83 | 40711 |
| 2022-04-07 | 13.86 | $13.86 | 48500 |
| 2022-04-06 | 13.86 | $13.80 | 41936 |
| 2022-04-05 | 13.87 | $13.89 | 42300 |
| 2022-04-04 | 13.86 | $13.82 | 48743 |
| 2022-04-01 | 13.87 | $13.95 | 48430 |
| 2022-03-31 | 13.86 | $13.89 | 54252 |
| 2022-03-30 | 13.85 | $13.78 | 58400 |
| 2022-03-29 | 13.86 | $13.99 | 90500 |
| 2022-03-28 | 13.85 | $14.00 | 84200 |
| 2022-03-25 | 13.83 | $13.83 | 66100 |
| 2022-03-24 | 13.83 | $13.92 | 35400 |
| 2022-03-23 | 13.82 | $13.84 | 87700 |
| 2022-03-22 | 13.82 | $14.09 | 62800 |
| 2022-03-21 | 13.79 | $14.12 | 70327 |
| 2022-03-18 | 13.76 | $14.03 | 50011 |
| 2022-03-17 | 13.73 | $14.15 | 93600 |
| 2022-03-16 | 13.69 | $13.96 | 83400 |
| 2022-03-15 | 13.66 | $13.85 | 156800 |
| 2022-03-14 | 13.64 | $13.80 | 54323 |
| 2022-03-11 | 13.62 | $13.84 | 56320 |
| 2022-03-10 | 13.60 | $13.85 | 73278 |
| 2022-03-09 | 13.57 | $13.76 | 57900 |
| 2022-03-08 | 13.55 | $13.65 | 52713 |
| 2022-03-07 | 13.54 | $13.73 | 73600 |
| 2022-03-04 | 13.52 | $13.78 | 61300 |
| 2022-03-03 | 13.50 | $13.76 | 78039 |
| 2022-03-02 | 13.47 | $13.40 | 73858 |
| 2022-03-01 | 13.48 | $13.08 | 58200 |
| 2022-02-28 | 13.52 | $13.24 | 66837 |
| 2022-02-25 | 13.55 | $13.15 | 35800 |
| 2022-02-24 | 13.59 | $13.15 | 155900 |
| 2022-02-23 | 13.64 | $13.45 | 71600 |
| 2022-02-22 | 13.66 | $13.52 | 94700 |
| 2022-02-18 | 13.67 | $13.78 | 44735 |
| 2022-02-17 | 13.66 | $13.71 | 51915 |
| 2022-02-16 | 13.65 | $13.82 | 68649 |
| 2022-02-15 | 13.64 | $13.83 | 76000 |
| 2022-02-14 | 13.62 | $13.76 | 53600 |
| 2022-02-11 | 13.60 | $13.67 | 58900 |
| 2022-02-10 | 13.59 | $13.63 | 46912 |
| 2022-02-09 | 13.59 | $13.80 | 51911 |
| 2022-02-08 | 13.57 | $13.78 | 44900 |
| 2022-02-07 | 13.55 | $13.78 | 71600 |
| 2022-02-04 | 13.52 | $13.79 | 36200 |
| 2022-02-03 | 13.49 | $13.72 | 35100 |
| 2022-02-02 | 13.47 | $13.86 | 54900 |
| 2022-02-01 | 13.43 | $13.73 | 81900 |
| 2022-01-31 | 13.40 | $13.58 | 82000 |
| 2022-01-28 | 13.38 | $13.43 | 70541 |
| 2022-01-27 | 13.37 | $13.40 | 62613 |
| 2022-01-26 | 13.37 | $13.58 | 106100 |
| 2022-01-25 | 13.35 | $13.67 | 129402 |
| 2022-01-24 | 13.31 | $13.29 | 176200 |
| 2022-01-21 | 13.31 | $13.40 | 67700 |
| 2022-01-20 | 13.31 | $13.50 | 41355 |
| 2022-01-19 | 13.28 | $13.52 | 58305 |
| 2022-01-18 | 13.26 | $13.56 | 66316 |
| 2022-01-14 | 13.23 | $13.15 | 99400 |
| 2022-01-13 | 13.24 | $13.39 | 58003 |
| 2022-01-12 | 13.22 | $13.54 | 64700 |
| 2022-01-11 | 13.19 | $13.44 | 51430 |
| 2022-01-10 | 13.16 | $13.31 | 109300 |
| 2022-01-07 | 13.14 | $13.36 | 85263 |
| 2022-01-06 | 13.12 | $13.30 | 46400 |
| 2022-01-05 | 13.10 | $13.14 | 43923 |
| 2022-01-04 | 13.10 | $13.27 | 45800 |
| 2022-01-03 | 13.08 | $13.34 | 62827 |
| 2021-12-31 | 13.05 | $13.02 | 62632 |
| 2021-12-30 | 13.06 | $13.03 | 46539 |
| 2021-12-29 | 13.06 | $13.01 | 54739 |
| 2021-12-28 | 13.06 | $13.15 | 26000 |
| 2021-12-27 | 13.06 | $13.09 | 47744 |
| 2021-12-23 | 13.05 | $12.97 | 79100 |
| 2021-12-22 | 13.06 | $12.60 | 46400 |
| 2021-12-21 | 13.11 | $12.39 | 106328 |
| 2021-12-20 | 13.18 | $12.38 | 99600 |
| 2021-12-17 | 13.27 | $12.61 | 75100 |
| 2021-12-16 | 13.34 | $12.83 | 64543 |
| 2021-12-15 | 13.39 | $13.01 | 77668 |
| 2021-12-14 | 13.43 | $13.07 | 87100 |
| 2021-12-13 | 13.47 | $12.82 | 150601 |
| 2021-12-10 | 13.54 | $13.31 | 27124 |
| 2021-12-09 | 13.56 | $13.32 | 94032 |
| 2021-12-08 | 13.59 | $13.32 | 108300 |
| 2021-12-07 | 13.62 | $13.16 | 81100 |
| 2021-12-06 | 13.67 | $13.07 | 122000 |
| 2021-12-03 | 13.73 | $12.98 | 45505 |
| 2021-12-02 | 13.81 | $13.38 | 36248 |
| 2021-12-01 | 13.85 | $13.26 | 52539 |
| 2021-11-30 | 13.91 | $13.25 | 173600 |
| 2021-11-29 | 13.98 | $13.75 | 42804 |
| 2021-11-26 | 14.01 | $13.78 | 102100 |
| 2021-11-24 | 14.03 | $14.02 | 36600 |
| 2021-11-23 | 14.03 | $14.12 | 48022 |
| 2021-11-22 | 14.02 | $13.95 | 97505 |
| 2021-11-19 | 14.03 | $13.94 | 66300 |
| 2021-11-18 | 14.04 | $13.84 | 107000 |
| 2021-11-17 | 14.06 | $14.10 | 73806 |
| 2021-11-16 | 14.06 | $14.22 | 90225 |
| 2021-11-15 | 14.04 | $14.22 | 106746 |
| 2021-11-12 | 14.02 | $14.40 | 203834 |
| 2021-11-11 | 13.98 | $14.42 | 81718 |
| 2021-11-10 | 13.94 | $14.35 | 73514 |
| 2021-11-09 | 13.90 | $14.65 | 160516 |
| 2021-11-08 | 13.82 | $14.41 | 86000 |
| 2021-11-05 | 13.75 | $14.23 | 87234 |
| 2021-11-04 | 13.70 | $13.94 | 139400 |
| 2021-11-03 | 13.68 | $13.66 | 77400 |
| 2021-11-02 | 13.68 | $13.85 | 64034 |
| 2021-11-01 | 13.66 | $14.11 | 109435 |
| 2021-10-29 | 13.62 | $13.91 | 69924 |
| 2021-10-28 | 13.58 | $13.95 | 66404 |
| 2021-10-27 | 13.55 | $13.89 | 54649 |
| 2021-10-26 | 13.51 | $13.78 | 49344 |
| 2021-10-25 | 13.48 | $13.92 | 51203 |
| 2021-10-22 | 13.43 | $13.78 | 48428 |
| 2021-10-21 | 13.40 | $13.87 | 59200 |
| 2021-10-20 | 13.35 | $13.85 | 76627 |
| 2021-10-19 | 13.30 | $13.71 | 60635 |
| 2021-10-18 | 13.25 | $13.56 | 83500 |
| 2021-10-15 | 13.22 | $13.46 | 77137 |
| 2021-10-14 | 13.19 | $13.27 | 60629 |
| 2021-10-13 | 13.19 | $13.26 | 62629 |
| 2021-10-12 | 13.18 | $13.19 | 62400 |
| 2021-10-11 | 13.18 | $13.11 | 41200 |
| 2021-10-08 | 13.18 | $13.18 | 23101 |
| 2021-10-07 | 13.18 | $13.03 | 45200 |
| 2021-10-06 | 13.20 | $13.10 | 52300 |
| 2021-10-05 | 13.21 | $13.19 | 31249 |
| 2021-10-04 | 13.21 | $13.25 | 41203 |
| 2021-10-01 | 13.21 | $13.13 | 45302 |
| 2021-09-30 | 13.22 | $13.06 | 48242 |
| 2021-09-29 | 13.24 | $13.30 | 44700 |
| 2021-09-28 | 13.23 | $13.28 | 53600 |
| 2021-09-27 | 13.22 | $13.44 | 71948 |
| 2021-09-24 | 13.20 | $13.41 | 42100 |
| 2021-09-23 | 13.18 | $13.38 | 51248 |
| 2021-09-22 | 13.16 | $13.38 | 59448 |
| 2021-09-21 | 13.13 | $13.39 | 89900 |
| 2021-09-20 | 13.11 | $13.01 | 73916 |
| 2021-09-17 | 13.12 | $13.35 | 64628 |
| 2021-09-16 | 13.09 | $13.02 | 52008 |
| 2021-09-15 | 13.10 | $13.46 | 76300 |
| 2021-09-14 | 13.06 | $13.08 | 37246 |
| 2021-09-13 | 13.06 | $13.01 | 69249 |
| 2021-09-10 | 13.07 | $12.99 | 54047 |
| 2021-09-09 | 13.07 | $13.12 | 52200 |
| 2021-09-08 | 13.07 | $13.09 | 33600 |
| 2021-09-07 | 13.07 | $12.90 | 73818 |
| 2021-09-03 | 13.08 | $12.89 | 32647 |
| 2021-09-02 | 13.10 | $12.92 | 43923 |
| 2021-09-01 | 13.12 | $12.97 | 67726 |
| 2021-08-31 | 13.14 | $12.95 | 43526 |
| 2021-08-30 | 13.16 | $13.00 | 54029 |
| 2021-08-27 | 13.18 | $13.32 | 68119 |
| 2021-08-26 | 13.16 | $13.21 | 48214 |
| 2021-08-25 | 13.16 | $13.15 | 56400 |
| 2021-08-24 | 13.16 | $13.09 | 73200 |
| 2021-08-23 | 13.17 | $13.07 | 44620 |
| 2021-08-20 | 13.18 | $13.06 | 52300 |
| 2021-08-19 | 13.19 | $12.84 | 113500 |
| 2021-08-18 | 13.22 | $13.28 | 38400 |
| 2021-08-17 | 13.22 | $13.38 | 56400 |
| 2021-08-16 | 13.20 | $13.61 | 71500 |
| 2021-08-13 | 13.16 | $13.50 | 98048 |
| 2021-08-12 | 13.12 | $13.29 | 39212 |
| 2021-08-11 | 13.10 | $13.21 | 36248 |
| 2021-08-10 | 13.09 | $13.12 | 25300 |
| 2021-08-09 | 13.09 | $13.00 | 50200 |
| 2021-08-06 | 13.10 | $13.06 | 35500 |
| 2021-08-05 | 13.10 | $13.11 | 53002 |
| 2021-08-04 | 13.10 | $13.25 | 44014 |
| 2021-08-03 | 13.09 | $13.18 | 50145 |
| 2021-08-02 | 13.08 | $12.97 | 56200 |
| 2021-07-30 | 13.09 | $12.93 | 77115 |
| 2021-07-29 | 13.11 | $13.23 | 53200 |
| 2021-07-28 | 13.09 | $13.48 | 59700 |
| 2021-07-27 | 13.05 | $13.47 | 51318 |
| 2021-07-26 | 13.01 | $13.44 | 50500 |
| 2021-07-23 | 12.96 | $13.39 | 54235 |
| 2021-07-22 | 12.92 | $13.31 | 44306 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
8.13
2026-07-20
Close Price
$7.11
Vol: 461755
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.13
Average
13.20
Maximum
15.48
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.13 | $7.11 | 461755 |
| 2026-07-17 | 8.24 | $7.61 | 681158 |
| 2026-07-16 | 8.31 | $8.40 | 131800 |
| 2026-07-15 | 8.30 | $8.35 | 217417 |
| 2026-07-14 | 8.30 | $8.35 | 141000 |
| 2026-07-13 | 8.31 | $8.15 | 159836 |
| 2026-07-10 | 8.33 | $8.32 | 136879 |
| 2026-07-09 | 8.35 | $8.11 | 254032 |
| 2026-07-08 | 8.38 | $8.23 | 235800 |
| 2026-07-07 | 8.41 | $8.25 | 178005 |
| 2026-07-06 | 8.43 | $8.37 | 152500 |
| 2026-07-02 | 8.45 | $8.44 | 112300 |
| 2026-07-01 | 8.47 | $8.48 | 184390 |
| 2026-06-30 | 8.48 | $8.42 | 206631 |
| 2026-06-29 | 8.50 | $8.57 | 257600 |
| 2026-06-26 | 8.51 | $8.43 | 190307 |
| 2026-06-25 | 8.53 | $8.01 | 313624 |
| 2026-06-24 | 8.60 | $7.95 | 263708 |
| 2026-06-23 | 8.68 | $8.30 | 222762 |
| 2026-06-22 | 8.73 | $8.24 | 350000 |
| 2026-06-18 | 8.79 | $8.35 | 238700 |
| 2026-06-17 | 8.85 | $8.45 | 210100 |
| 2026-06-16 | 8.89 | $8.80 | 149556 |
| 2026-06-15 | 8.91 | $8.89 | 260812 |
| 2026-06-12 | 8.92 | $9.01 | 169470 |
| 2026-06-11 | 8.91 | $8.85 | 184402 |
| 2026-06-10 | 8.93 | $8.78 | 143296 |
| 2026-06-09 | 8.95 | $8.86 | 119341 |
| 2026-06-08 | 8.97 | $8.76 | 163900 |
| 2026-06-05 | 9.00 | $8.73 | 136400 |
| 2026-06-04 | 9.05 | $8.95 | 195000 |
| 2026-06-03 | 9.07 | $8.68 | 303900 |
| 2026-06-02 | 9.12 | $8.96 | 132000 |
| 2026-06-01 | 9.15 | $9.06 | 212045 |
| 2026-05-29 | 9.18 | $8.97 | 194103 |
| 2026-05-28 | 9.22 | $9.19 | 172639 |
| 2026-05-27 | 9.24 | $9.13 | 165915 |
| 2026-05-26 | 9.26 | $8.99 | 293313 |
| 2026-05-22 | 9.31 | $9.08 | 165100 |
| 2026-05-21 | 9.34 | $9.09 | 133084 |
| 2026-05-20 | 9.38 | $9.13 | 133530 |
| 2026-05-19 | 9.42 | $8.98 | 184303 |
| 2026-05-18 | 9.47 | $9.15 | 151900 |
| 2026-05-15 | 9.52 | $9.07 | 201900 |
| 2026-05-14 | 9.57 | $9.23 | 188982 |
| 2026-05-13 | 9.61 | $9.19 | 222184 |
| 2026-05-12 | 9.66 | $9.39 | 210209 |
| 2026-05-11 | 9.70 | $9.47 | 236946 |
| 2026-05-08 | 9.72 | $9.75 | 92804 |
| 2026-05-07 | 9.72 | $9.70 | 96840 |
| 2026-05-06 | 9.72 | $9.70 | 114400 |
| 2026-05-05 | 9.71 | $9.79 | 110300 |
| 2026-05-04 | 9.70 | $9.77 | 119950 |
| 2026-05-01 | 9.69 | $9.83 | 87456 |
| 2026-04-30 | 9.67 | $9.67 | 167200 |
| 2026-04-29 | 9.66 | $9.56 | 139277 |
| 2026-04-28 | 9.65 | $9.69 | 115500 |
| 2026-04-27 | 9.64 | $9.56 | 155219 |
| 2026-04-24 | 9.63 | $9.56 | 104227 |
| 2026-04-23 | 9.62 | $9.58 | 113015 |
| 2026-04-22 | 9.61 | $9.81 | 143379 |
| 2026-04-21 | 9.57 | $9.82 | 122053 |
| 2026-04-20 | 9.53 | $9.91 | 155318 |
| 2026-04-17 | 9.48 | $10.01 | 168276 |
| 2026-04-16 | 9.42 | $9.82 | 172013 |
| 2026-04-15 | 9.37 | $9.92 | 220600 |
| 2026-04-14 | 9.31 | $9.68 | 171068 |
| 2026-04-13 | 9.27 | $9.36 | 126600 |
| 2026-04-10 | 9.25 | $9.35 | 160248 |
| 2026-04-09 | 9.23 | $9.33 | 102903 |
| 2026-04-08 | 9.22 | $9.45 | 127400 |
| 2026-04-07 | 9.19 | $9.32 | 112239 |
| 2026-04-06 | 9.18 | $9.43 | 148023 |
| 2026-04-02 | 9.16 | $9.18 | 132200 |
| 2026-04-01 | 9.17 | $9.04 | 177935 |
| 2026-03-31 | 9.19 | $9.21 | 227547 |
| 2026-03-30 | 9.20 | $9.14 | 207844 |
| 2026-03-27 | 9.23 | $8.81 | 238200 |
| 2026-03-26 | 9.29 | $9.11 | 133100 |
| 2026-03-25 | 9.33 | $9.23 | 119200 |
| 2026-03-24 | 9.36 | $9.20 | 199116 |
| 2026-03-23 | 9.40 | $9.46 | 221800 |
| 2026-03-20 | 9.42 | $9.16 | 269100 |
| 2026-03-19 | 9.48 | $9.50 | 300800 |
| 2026-03-18 | 9.51 | $9.56 | 460602 |
| 2026-03-17 | 9.54 | $9.14 | 329700 |
| 2026-03-16 | 9.63 | $8.71 | 530708 |
| 2026-03-13 | 9.76 | $8.77 | 654400 |
| 2026-03-12 | 9.91 | $8.72 | 758781 |
| 2026-03-11 | 10.07 | $9.47 | 264291 |
| 2026-03-10 | 10.17 | $9.58 | 212800 |
| 2026-03-09 | 10.27 | $9.42 | 249405 |
| 2026-03-06 | 10.40 | $9.69 | 194700 |
| 2026-03-05 | 10.51 | $10.00 | 225841 |
| 2026-03-04 | 10.61 | $10.05 | 214100 |
| 2026-03-03 | 10.71 | $9.98 | 198100 |
| 2026-03-02 | 10.82 | $10.13 | 445161 |
| 2026-02-27 | 10.94 | $10.02 | 319910 |
| 2026-02-26 | 11.08 | $10.57 | 174549 |
| 2026-02-25 | 11.18 | $10.51 | 181005 |
| 2026-02-24 | 11.29 | $10.45 | 276948 |
| 2026-02-23 | 11.43 | $10.25 | 425703 |
| 2026-02-20 | 11.59 | $10.50 | 457579 |
| 2026-02-19 | 11.74 | $10.83 | 534207 |
| 2026-02-18 | 11.88 | $11.26 | 274019 |
| 2026-02-17 | 11.97 | $11.31 | 216500 |
| 2026-02-13 | 12.08 | $11.47 | 220591 |
| 2026-02-12 | 12.17 | $11.49 | 331839 |
| 2026-02-11 | 12.28 | $11.62 | 315303 |
| 2026-02-10 | 12.38 | $11.68 | 140182 |
| 2026-02-09 | 12.48 | $11.73 | 247889 |
| 2026-02-06 | 12.58 | $11.82 | 398033 |
| 2026-02-05 | 12.67 | $11.64 | 529700 |
| 2026-02-04 | 12.79 | $12.22 | 203729 |
| 2026-02-03 | 12.86 | $12.25 | 352501 |
| 2026-02-02 | 12.93 | $12.52 | 205333 |
| 2026-01-30 | 12.98 | $12.78 | 170600 |
| 2026-01-29 | 13.00 | $12.96 | 171550 |
| 2026-01-28 | 13.00 | $12.80 | 196655 |
| 2026-01-27 | 13.01 | $12.94 | 179906 |
| 2026-01-26 | 13.01 | $12.87 | 265029 |
| 2026-01-23 | 13.02 | $12.90 | 172337 |
| 2026-01-22 | 13.02 | $13.01 | 191100 |
| 2026-01-21 | 13.00 | $13.04 | 158461 |
| 2026-01-20 | 12.98 | $12.89 | 335444 |
| 2026-01-16 | 12.98 | $13.24 | 143821 |
| 2026-01-15 | 12.94 | $13.44 | 151532 |
| 2026-01-14 | 12.88 | $13.27 | 156944 |
| 2026-01-13 | 12.82 | $12.99 | 102575 |
| 2026-01-12 | 12.80 | $13.03 | 85500 |
| 2026-01-09 | 12.77 | $13.13 | 59345 |
| 2026-01-08 | 12.73 | $13.09 | 110838 |
| 2026-01-07 | 12.69 | $12.71 | 129374 |
| 2026-01-06 | 12.69 | $12.93 | 95627 |
| 2026-01-05 | 12.67 | $12.97 | 116000 |
| 2026-01-02 | 12.64 | $12.82 | 139136 |
| 2025-12-31 | 12.62 | $12.68 | 416019 |
| 2025-12-30 | 12.61 | $12.60 | 174300 |
| 2025-12-29 | 12.61 | $12.51 | 133300 |
| 2025-12-26 | 12.62 | $12.57 | 86139 |
| 2025-12-24 | 12.61 | $12.50 | 122500 |
| 2025-12-23 | 12.61 | $12.47 | 129421 |
| 2025-12-22 | 12.62 | $12.59 | 150100 |
| 2025-12-19 | 12.60 | $12.58 | 105806 |
| 2025-12-18 | 12.59 | $12.68 | 77700 |
| 2025-12-17 | 12.56 | $12.65 | 133600 |
| 2025-12-16 | 12.52 | $12.68 | 90204 |
| 2025-12-15 | 12.48 | $12.56 | 267611 |
| 2025-12-12 | 12.45 | $12.92 | 120364 |
| 2025-12-11 | 12.38 | $12.84 | 108700 |
| 2025-12-10 | 12.32 | $12.96 | 110000 |
| 2025-12-09 | 12.24 | $12.76 | 168500 |
| 2025-12-08 | 12.17 | $12.68 | 176100 |
| 2025-12-05 | 12.11 | $12.61 | 287313 |
| 2025-12-04 | 12.04 | $12.50 | 200200 |
| 2025-12-03 | 11.99 | $12.32 | 153945 |
| 2025-12-02 | 11.95 | $12.11 | 147600 |
| 2025-12-01 | 11.93 | $11.99 | 232782 |
| 2025-11-28 | 11.92 | $12.10 | 129400 |
| 2025-11-26 | 11.90 | $12.24 | 261100 |
| 2025-11-25 | 11.87 | $12.00 | 142700 |
| 2025-11-24 | 11.86 | $12.00 | 152922 |
| 2025-11-21 | 11.85 | $11.85 | 205300 |
| 2025-11-20 | 11.86 | $11.62 | 264308 |
| 2025-11-19 | 11.89 | $11.77 | 163600 |
| 2025-11-18 | 11.91 | $11.81 | 355289 |
| 2025-11-17 | 11.93 | $11.59 | 343941 |
| 2025-11-14 | 11.97 | $12.05 | 222000 |
| 2025-11-13 | 11.96 | $11.99 | 312089 |
| 2025-11-12 | 11.97 | $12.07 | 150314 |
| 2025-11-11 | 11.96 | $12.08 | 279228 |
| 2025-11-10 | 11.96 | $11.73 | 321200 |
| 2025-11-07 | 11.99 | $11.81 | 172379 |
| 2025-11-06 | 12.01 | $11.75 | 95293 |
| 2025-11-05 | 12.05 | $11.86 | 156328 |
| 2025-11-04 | 12.07 | $11.85 | 169901 |
| 2025-11-03 | 12.10 | $11.89 | 178700 |
| 2025-10-31 | 12.12 | $11.98 | 194721 |
| 2025-10-30 | 12.14 | $11.89 | 259637 |
| 2025-10-29 | 12.18 | $12.10 | 184140 |
| 2025-10-28 | 12.20 | $12.24 | 217568 |
| 2025-10-27 | 12.21 | $12.22 | 308500 |
| 2025-10-24 | 12.23 | $12.11 | 208600 |
| 2025-10-23 | 12.26 | $12.23 | 166134 |
| 2025-10-22 | 12.28 | $12.14 | 169283 |
| 2025-10-21 | 12.33 | $12.30 | 180000 |
| 2025-10-20 | 12.36 | $12.13 | 167030 |
| 2025-10-17 | 12.42 | $12.00 | 160100 |
| 2025-10-16 | 12.50 | $11.89 | 269127 |
| 2025-10-15 | 12.60 | $12.23 | 249083 |
| 2025-10-14 | 12.67 | $12.41 | 187209 |
| 2025-10-13 | 12.74 | $12.22 | 182441 |
| 2025-10-10 | 12.83 | $12.04 | 254515 |
| 2025-10-09 | 12.95 | $12.01 | 393422 |
| 2025-10-08 | 13.09 | $12.13 | 261000 |
| 2025-10-07 | 13.22 | $12.29 | 427839 |
| 2025-10-06 | 13.35 | $12.67 | 218721 |
| 2025-10-03 | 13.46 | $12.85 | 148257 |
| 2025-10-02 | 13.56 | $13.10 | 183554 |
| 2025-10-01 | 13.64 | $12.96 | 291603 |
| 2025-09-30 | 13.74 | $13.06 | 247646 |
| 2025-09-29 | 13.84 | $13.04 | 232837 |
| 2025-09-26 | 13.95 | $13.32 | 176200 |
| 2025-09-25 | 14.04 | $13.38 | 178448 |
| 2025-09-24 | 14.12 | $13.37 | 399946 |
| 2025-09-23 | 14.22 | $13.80 | 254990 |
| 2025-09-22 | 14.28 | $13.90 | 178508 |
| 2025-09-19 | 14.33 | $14.00 | 277536 |
| 2025-09-18 | 14.37 | $14.10 | 221400 |
| 2025-09-17 | 14.41 | $14.04 | 275000 |
| 2025-09-16 | 14.45 | $14.02 | 144235 |
| 2025-09-15 | 14.50 | $14.05 | 271819 |
| 2025-09-12 | 14.55 | $14.16 | 200217 |
| 2025-09-11 | 14.59 | $14.21 | 258500 |
| 2025-09-10 | 14.63 | $14.37 | 230593 |
| 2025-09-09 | 14.65 | $14.79 | 112000 |
| 2025-09-08 | 14.64 | $15.02 | 186600 |
| 2025-09-05 | 14.60 | $14.80 | 194048 |
| 2025-09-04 | 14.58 | $14.74 | 157406 |
| 2025-09-03 | 14.56 | $14.57 | 95680 |
| 2025-09-02 | 14.55 | $14.44 | 85726 |
| 2025-08-29 | 14.56 | $14.53 | 108600 |
| 2025-08-28 | 14.55 | $14.58 | 173300 |
| 2025-08-27 | 14.54 | $14.69 | 138100 |
| 2025-08-26 | 14.51 | $14.56 | 119941 |
| 2025-08-25 | 14.49 | $14.47 | 134022 |
| 2025-08-22 | 14.49 | $14.51 | 198358 |
| 2025-08-21 | 14.48 | $14.53 | 153298 |
| 2025-08-20 | 14.47 | $14.50 | 186445 |
| 2025-08-19 | 14.46 | $14.56 | 132647 |
| 2025-08-18 | 14.46 | $14.54 | 137612 |
| 2025-08-15 | 14.45 | $14.63 | 177300 |
| 2025-08-14 | 14.44 | $14.69 | 131727 |
| 2025-08-13 | 14.42 | $14.78 | 110800 |
| 2025-08-12 | 14.40 | $14.77 | 120636 |
| 2025-08-11 | 14.38 | $14.59 | 129767 |
| 2025-08-08 | 14.38 | $14.53 | 202900 |
| 2025-08-07 | 14.39 | $14.26 | 197300 |
| 2025-08-06 | 14.43 | $14.06 | 152430 |
| 2025-08-05 | 14.48 | $14.01 | 158795 |
| 2025-08-04 | 14.55 | $13.97 | 139230 |
| 2025-08-01 | 14.62 | $14.03 | 203548 |
| 2025-07-31 | 14.69 | $14.00 | 161259 |
| 2025-07-30 | 14.76 | $14.25 | 169759 |
| 2025-07-29 | 14.81 | $14.36 | 182500 |
| 2025-07-28 | 14.84 | $14.40 | 278222 |
| 2025-07-25 | 14.87 | $14.86 | 107239 |
| 2025-07-24 | 14.85 | $14.76 | 111100 |
| 2025-07-23 | 14.84 | $14.90 | 171500 |
| 2025-07-22 | 14.81 | $14.95 | 187809 |
| 2025-07-21 | 14.76 | $14.89 | 264023 |
| 2025-07-18 | 14.72 | $14.92 | 183075 |
| 2025-07-17 | 14.66 | $15.25 | 196902 |
| 2025-07-16 | 14.57 | $15.29 | 207235 |
| 2025-07-15 | 14.47 | $15.10 | 271508 |
| 2025-07-14 | 14.38 | $15.09 | 160432 |
| 2025-07-11 | 14.28 | $14.97 | 316600 |
| 2025-07-10 | 14.19 | $14.84 | 171572 |
| 2025-07-09 | 14.10 | $14.65 | 112858 |
| 2025-07-08 | 14.03 | $14.53 | 104100 |
| 2025-07-07 | 13.96 | $14.44 | 118125 |
| 2025-07-03 | 13.89 | $14.44 | 91400 |
| 2025-07-02 | 13.82 | $14.23 | 102124 |
| 2025-07-01 | 13.77 | $14.01 | 73620 |
| 2025-06-30 | 13.73 | $13.94 | 108200 |
| 2025-06-27 | 13.70 | $13.99 | 129614 |
| 2025-06-26 | 13.65 | $13.93 | 96200 |
| 2025-06-25 | 13.61 | $13.74 | 87486 |
| 2025-06-24 | 13.59 | $13.77 | 80678 |
| 2025-06-23 | 13.56 | $13.63 | 100375 |
| 2025-06-20 | 13.55 | $13.75 | 113893 |
| 2025-06-18 | 13.52 | $13.76 | 62914 |
| 2025-06-17 | 13.49 | $13.63 | 74838 |
| 2025-06-16 | 13.47 | $13.57 | 97345 |
| 2025-06-13 | 13.46 | $13.67 | 124700 |
| 2025-06-12 | 13.43 | $13.81 | 93832 |
| 2025-06-11 | 13.39 | $13.64 | 141900 |
| 2025-06-10 | 13.37 | $13.58 | 102506 |
| 2025-06-09 | 13.34 | $13.55 | 196100 |
| 2025-06-06 | 13.32 | $13.39 | 88417 |
| 2025-06-05 | 13.31 | $13.23 | 203148 |
| 2025-06-04 | 13.32 | $13.17 | 80200 |
| 2025-06-03 | 13.33 | $13.24 | 118581 |
| 2025-06-02 | 13.33 | $13.14 | 149107 |
| 2025-05-30 | 13.34 | $13.27 | 111845 |
| 2025-05-29 | 13.34 | $13.39 | 137213 |
| 2025-05-28 | 13.32 | $13.38 | 117645 |
| 2025-05-27 | 13.30 | $13.54 | 86726 |
| 2025-05-23 | 13.27 | $13.34 | 85700 |
| 2025-05-22 | 13.25 | $13.27 | 83045 |
| 2025-05-21 | 13.24 | $13.31 | 108199 |
| 2025-05-20 | 13.23 | $13.68 | 89410 |
| 2025-05-19 | 13.17 | $13.61 | 126041 |
| 2025-05-16 | 13.12 | $13.49 | 83924 |
| 2025-05-15 | 13.08 | $13.35 | 167100 |
| 2025-05-14 | 13.05 | $13.23 | 123600 |
| 2025-05-13 | 13.02 | $13.03 | 255726 |
| 2025-05-12 | 13.01 | $13.18 | 153715 |
| 2025-05-09 | 12.98 | $13.15 | 109204 |
| 2025-05-08 | 12.95 | $13.07 | 58473 |
| 2025-05-07 | 12.93 | $12.96 | 73409 |
| 2025-05-06 | 12.91 | $12.99 | 134900 |
| 2025-05-05 | 12.88 | $12.77 | 130163 |
| 2025-05-02 | 12.87 | $12.99 | 156617 |
| 2025-05-01 | 12.84 | $12.69 | 191631 |
| 2025-04-30 | 12.85 | $12.78 | 130720 |
| 2025-04-29 | 12.86 | $13.36 | 153000 |
| 2025-04-28 | 12.81 | $13.40 | 163387 |
| 2025-04-25 | 12.76 | $13.27 | 106300 |
| 2025-04-24 | 12.73 | $13.17 | 124200 |
| 2025-04-23 | 12.72 | $13.09 | 155100 |
| 2025-04-22 | 12.72 | $12.86 | 101723 |
| 2025-04-21 | 12.75 | $12.57 | 96544 |
| 2025-04-17 | 12.81 | $12.75 | 119200 |
| 2025-04-16 | 12.87 | $12.49 | 147800 |
| 2025-04-15 | 12.96 | $12.73 | 205800 |
| 2025-04-14 | 13.03 | $12.45 | 227900 |
| 2025-04-11 | 13.14 | $12.24 | 205400 |
| 2025-04-10 | 13.28 | $12.03 | 214725 |
| 2025-04-09 | 13.44 | $12.52 | 486672 |
| 2025-04-08 | 13.56 | $11.69 | 293500 |
| 2025-04-07 | 13.78 | $11.87 | 439200 |
| 2025-04-04 | 13.98 | $12.64 | 445986 |
| 2025-04-03 | 14.12 | $13.64 | 191428 |
| 2025-04-02 | 14.17 | $13.79 | 252900 |
| 2025-04-01 | 14.20 | $14.00 | 356334 |
| 2025-03-31 | 14.21 | $14.00 | 249000 |
| 2025-03-28 | 14.24 | $14.25 | 192429 |
| 2025-03-27 | 14.24 | $14.50 | 178915 |
| 2025-03-26 | 14.22 | $14.54 | 137667 |
| 2025-03-25 | 14.21 | $14.46 | 132900 |
| 2025-03-24 | 14.20 | $14.26 | 144515 |
| 2025-03-21 | 14.23 | $14.23 | 138922 |
| 2025-03-20 | 14.25 | $14.35 | 170200 |
| 2025-03-19 | 14.28 | $14.23 | 252662 |
| 2025-03-18 | 14.32 | $14.22 | 144403 |
| 2025-03-17 | 14.36 | $14.22 | 209649 |
| 2025-03-14 | 14.42 | $13.97 | 332571 |
| 2025-03-13 | 14.50 | $13.76 | 228400 |
| 2025-03-12 | 14.60 | $13.81 | 339233 |
| 2025-03-11 | 14.71 | $13.81 | 343705 |
| 2025-03-10 | 14.82 | $13.91 | 270231 |
| 2025-03-07 | 14.92 | $14.04 | 256448 |
| 2025-03-06 | 15.02 | $13.87 | 289900 |
| 2025-03-05 | 15.13 | $13.81 | 923383 |
| 2025-03-04 | 15.25 | $15.11 | 266800 |
| 2025-03-03 | 15.25 | $15.50 | 219839 |
| 2025-02-28 | 15.20 | $15.27 | 179700 |
| 2025-02-27 | 15.18 | $15.37 | 153934 |
| 2025-02-26 | 15.14 | $15.23 | 129896 |
| 2025-02-25 | 15.12 | $15.37 | 174902 |
| 2025-02-24 | 15.08 | $15.47 | 180287 |
| 2025-02-21 | 15.03 | $15.39 | 106600 |
| 2025-02-20 | 14.98 | $15.41 | 139400 |
| 2025-02-19 | 14.92 | $15.43 | 96448 |
| 2025-02-18 | 14.86 | $15.39 | 204000 |
| 2025-02-14 | 14.80 | $15.32 | 246739 |
| 2025-02-13 | 14.74 | $15.10 | 195638 |
| 2025-02-12 | 14.70 | $14.91 | 127530 |
| 2025-02-11 | 14.66 | $14.82 | 96700 |
| 2025-02-10 | 14.63 | $14.66 | 83900 |
| 2025-02-07 | 14.61 | $14.55 | 84500 |
| 2025-02-06 | 14.60 | $14.52 | 86358 |
| 2025-02-05 | 14.59 | $14.51 | 115533 |
| 2025-02-04 | 14.57 | $14.62 | 124904 |
| 2025-02-03 | 14.54 | $14.70 | 149016 |
| 2025-01-31 | 14.50 | $14.70 | 150227 |
| 2025-01-30 | 14.46 | $14.90 | 153900 |
| 2025-01-29 | 14.38 | $14.77 | 132400 |
| 2025-01-28 | 14.32 | $14.95 | 191000 |
| 2025-01-27 | 14.24 | $14.84 | 187669 |
| 2025-01-24 | 14.15 | $14.83 | 115400 |
| 2025-01-23 | 14.07 | $14.76 | 125806 |
| 2025-01-22 | 13.98 | $14.52 | 152800 |
| 2025-01-21 | 13.91 | $14.44 | 148200 |
| 2025-01-17 | 13.84 | $14.30 | 178984 |
| 2025-01-16 | 13.79 | $14.17 | 150955 |
| 2025-01-15 | 13.73 | $14.00 | 195731 |
| 2025-01-14 | 13.70 | $13.84 | 84232 |
| 2025-01-13 | 13.68 | $13.64 | 85560 |
| 2025-01-10 | 13.68 | $13.65 | 90900 |
| 2025-01-08 | 13.68 | $13.76 | 78000 |
| 2025-01-07 | 13.67 | $13.74 | 58204 |
| 2025-01-06 | 13.66 | $13.71 | 136151 |
| 2025-01-03 | 13.66 | $13.85 | 153404 |
| 2025-01-02 | 13.64 | $13.89 | 123132 |
| 2024-12-31 | 13.62 | $13.76 | 177441 |
| 2024-12-30 | 13.61 | $13.76 | 118221 |
| 2024-12-27 | 13.60 | $13.75 | 90898 |
| 2024-12-26 | 13.59 | $13.70 | 96500 |
| 2024-12-24 | 13.59 | $13.65 | 60900 |
| 2024-12-23 | 13.59 | $13.51 | 133681 |
| 2024-12-20 | 13.61 | $13.43 | 123739 |
| 2024-12-19 | 13.64 | $13.34 | 139839 |
| 2024-12-18 | 13.68 | $13.14 | 222240 |
| 2024-12-17 | 13.74 | $13.25 | 255000 |
| 2024-12-16 | 13.79 | $13.40 | 414324 |
| 2024-12-13 | 13.83 | $13.89 | 238013 |
| 2024-12-12 | 13.83 | $13.85 | 123227 |
| 2024-12-11 | 13.82 | $13.85 | 129955 |
| 2024-12-10 | 13.82 | $13.85 | 92914 |
| 2024-12-09 | 13.82 | $13.82 | 140800 |
| 2024-12-06 | 13.82 | $13.85 | 100000 |
| 2024-12-05 | 13.81 | $13.82 | 155746 |
| 2024-12-04 | 13.81 | $13.76 | 108731 |
| 2024-12-03 | 13.82 | $13.76 | 145534 |
| 2024-12-02 | 13.82 | $13.80 | 200811 |
| 2024-11-29 | 13.82 | $13.79 | 103622 |
| 2024-11-27 | 13.83 | $13.86 | 209808 |
| 2024-11-26 | 13.82 | $13.82 | 194929 |
| 2024-11-25 | 13.83 | $13.83 | 186034 |
| 2024-11-22 | 13.83 | $13.81 | 104965 |
| 2024-11-21 | 13.84 | $13.80 | 82724 |
| 2024-11-20 | 13.85 | $13.86 | 93100 |
| 2024-11-19 | 13.86 | $13.79 | 220597 |
| 2024-11-18 | 13.87 | $13.97 | 114200 |
| 2024-11-15 | 13.87 | $13.98 | 131405 |
| 2024-11-14 | 13.88 | $13.77 | 110515 |
| 2024-11-13 | 13.90 | $13.78 | 178800 |
| 2024-11-12 | 13.92 | $13.73 | 148204 |
| 2024-11-11 | 13.96 | $13.76 | 140230 |
| 2024-11-08 | 13.99 | $13.73 | 222165 |
| 2024-11-07 | 14.02 | $13.84 | 211317 |
| 2024-11-06 | 14.04 | $13.86 | 206497 |
| 2024-11-05 | 14.07 | $13.75 | 97458 |
| 2024-11-04 | 14.10 | $13.57 | 299352 |
| 2024-11-01 | 14.15 | $13.82 | 279856 |
| 2024-10-31 | 14.18 | $14.07 | 137700 |
| 2024-10-30 | 14.18 | $14.16 | 145100 |
| 2024-10-29 | 14.17 | $14.09 | 163522 |
| 2024-10-28 | 14.17 | $14.33 | 98900 |
| 2024-10-25 | 14.14 | $14.24 | 203100 |
| 2024-10-24 | 14.11 | $14.32 | 117308 |
| 2024-10-23 | 14.08 | $14.20 | 100721 |
| 2024-10-22 | 14.05 | $14.26 | 136307 |
| 2024-10-21 | 14.02 | $14.28 | 100648 |
| 2024-10-18 | 13.98 | $14.29 | 149400 |
| 2024-10-17 | 13.93 | $14.31 | 123828 |
| 2024-10-16 | 13.88 | $14.27 | 121800 |
| 2024-10-15 | 13.84 | $14.10 | 247404 |
| 2024-10-14 | 13.80 | $14.05 | 129600 |
| 2024-10-11 | 13.77 | $13.96 | 82206 |
| 2024-10-10 | 13.75 | $13.96 | 99916 |
| 2024-10-09 | 13.73 | $13.93 | 105700 |
| 2024-10-08 | 13.70 | $13.79 | 94816 |
| 2024-10-07 | 13.69 | $13.80 | 83436 |
| 2024-10-04 | 13.68 | $13.77 | 88435 |
| 2024-10-03 | 13.67 | $13.70 | 136532 |
| 2024-10-02 | 13.67 | $13.62 | 108142 |
| 2024-10-01 | 13.67 | $13.60 | 112400 |
| 2024-09-30 | 13.68 | $13.69 | 107639 |
| 2024-09-27 | 13.67 | $13.70 | 192580 |
| 2024-09-26 | 13.67 | $13.69 | 126561 |
| 2024-09-25 | 13.67 | $13.68 | 112623 |
| 2024-09-24 | 13.67 | $13.64 | 118842 |
| 2024-09-23 | 13.67 | $13.70 | 136607 |
| 2024-09-20 | 13.67 | $13.70 | 119900 |
| 2024-09-19 | 13.67 | $13.70 | 178565 |
| 2024-09-18 | 13.67 | $13.75 | 117500 |
| 2024-09-17 | 13.66 | $13.75 | 171340 |
| 2024-09-16 | 13.65 | $13.71 | 136705 |
| 2024-09-13 | 13.65 | $13.75 | 294419 |
| 2024-09-12 | 13.65 | $13.39 | 232493 |
| 2024-09-11 | 13.68 | $13.48 | 168329 |
| 2024-09-10 | 13.70 | $13.61 | 85130 |
| 2024-09-09 | 13.72 | $13.61 | 111300 |
| 2024-09-06 | 13.73 | $13.65 | 81311 |
| 2024-09-05 | 13.74 | $13.69 | 104900 |
| 2024-09-04 | 13.75 | $13.70 | 76749 |
| 2024-09-03 | 13.76 | $13.70 | 159500 |
| 2024-08-30 | 13.76 | $13.66 | 187132 |
| 2024-08-29 | 13.77 | $13.76 | 219026 |
| 2024-08-28 | 13.77 | $13.74 | 142241 |
| 2024-08-27 | 13.78 | $13.75 | 155872 |
| 2024-08-26 | 13.79 | $13.72 | 379700 |
| 2024-08-23 | 13.80 | $13.84 | 276509 |
| 2024-08-22 | 13.80 | $13.75 | 123273 |
| 2024-08-21 | 13.82 | $13.75 | 138967 |
| 2024-08-20 | 13.84 | $13.75 | 107500 |
| 2024-08-19 | 13.85 | $13.75 | 153000 |
| 2024-08-16 | 13.88 | $13.75 | 110625 |
| 2024-08-15 | 13.90 | $13.85 | 394034 |
| 2024-08-14 | 13.92 | $14.01 | 195549 |
| 2024-08-13 | 13.92 | $13.86 | 122000 |
| 2024-08-12 | 13.94 | $13.74 | 94102 |
| 2024-08-09 | 13.97 | $13.79 | 93120 |
| 2024-08-08 | 14.00 | $13.78 | 116583 |
| 2024-08-07 | 14.03 | $13.64 | 110481 |
| 2024-08-06 | 14.08 | $13.64 | 121700 |
| 2024-08-05 | 14.13 | $13.58 | 259300 |
| 2024-08-02 | 14.18 | $13.83 | 105100 |
| 2024-08-01 | 14.21 | $14.10 | 120625 |
| 2024-07-31 | 14.22 | $14.03 | 114400 |
| 2024-07-30 | 14.23 | $14.41 | 126611 |
| 2024-07-29 | 14.20 | $14.27 | 106498 |
| 2024-07-26 | 14.18 | $14.39 | 135700 |
| 2024-07-25 | 14.15 | $14.24 | 93000 |
| 2024-07-24 | 14.13 | $14.19 | 148544 |
| 2024-07-23 | 14.11 | $14.27 | 112916 |
| 2024-07-22 | 14.08 | $14.31 | 91021 |
| 2024-07-19 | 14.05 | $14.08 | 71156 |
| 2024-07-18 | 14.03 | $14.12 | 98950 |
| 2024-07-17 | 14.02 | $14.38 | 131515 |
| 2024-07-16 | 13.97 | $14.32 | 134144 |
| 2024-07-15 | 13.93 | $14.36 | 209942 |
| 2024-07-12 | 13.88 | $14.11 | 125360 |
| 2024-07-11 | 13.85 | $13.97 | 95140 |
| 2024-07-10 | 13.83 | $13.96 | 273500 |
| 2024-07-09 | 13.82 | $13.82 | 62300 |
| 2024-07-08 | 13.81 | $13.87 | 258000 |
| 2024-07-05 | 13.81 | $14.01 | 156157 |
| 2024-07-03 | 13.79 | $13.87 | 53801 |
| 2024-07-02 | 13.78 | $13.90 | 96207 |
| 2024-07-01 | 13.77 | $13.80 | 100901 |
| 2024-06-28 | 13.77 | $13.73 | 93200 |
| 2024-06-27 | 13.77 | $13.71 | 105458 |
| 2024-06-26 | 13.78 | $13.78 | 91619 |
| 2024-06-25 | 13.78 | $13.68 | 113616 |
| 2024-06-24 | 13.80 | $13.79 | 102527 |
| 2024-06-21 | 13.80 | $13.75 | 62927 |
| 2024-06-20 | 13.81 | $13.80 | 56503 |
| 2024-06-18 | 13.81 | $13.78 | 85875 |
| 2024-06-17 | 13.82 | $13.77 | 104632 |
| 2024-06-14 | 13.83 | $13.79 | 149734 |
| 2024-06-13 | 13.84 | $13.79 | 151231 |
| 2024-06-12 | 13.86 | $13.74 | 115937 |
| 2024-06-11 | 13.88 | $13.80 | 100681 |
| 2024-06-10 | 13.89 | $13.81 | 149610 |
| 2024-06-07 | 13.91 | $13.83 | 117100 |
| 2024-06-06 | 13.93 | $13.80 | 139169 |
| 2024-06-05 | 13.95 | $13.87 | 286788 |
| 2024-06-04 | 13.96 | $13.80 | 222135 |
| 2024-06-03 | 13.99 | $13.81 | 268600 |
| 2024-05-31 | 14.01 | $13.88 | 179921 |
| 2024-05-30 | 14.03 | $13.92 | 390416 |
| 2024-05-29 | 14.04 | $13.94 | 841525 |
| 2024-05-28 | 14.06 | $13.89 | 201558 |
| 2024-05-24 | 14.08 | $13.88 | 456610 |
| 2024-05-23 | 14.10 | $13.90 | 320900 |
| 2024-05-22 | 14.12 | $14.00 | 234606 |
| 2024-05-21 | 14.13 | $14.00 | 144900 |
| 2024-05-20 | 14.15 | $14.00 | 299000 |
| 2024-05-17 | 14.16 | $14.15 | 158451 |
| 2024-05-16 | 14.16 | $14.22 | 133042 |
| 2024-05-15 | 14.15 | $14.19 | 123731 |
| 2024-05-14 | 14.13 | $14.19 | 101300 |
| 2024-05-13 | 14.12 | $14.25 | 276422 |
| 2024-05-10 | 14.09 | $14.30 | 114448 |
| 2024-05-09 | 14.06 | $14.17 | 86000 |
| 2024-05-08 | 14.03 | $14.13 | 115000 |
| 2024-05-07 | 14.01 | $14.06 | 95805 |
| 2024-05-06 | 13.99 | $14.09 | 102515 |
| 2024-05-03 | 13.96 | $14.00 | 142900 |
| 2024-05-02 | 13.93 | $14.14 | 68967 |
| 2024-05-01 | 13.89 | $14.20 | 88478 |
| 2024-04-30 | 13.83 | $14.06 | 74963 |
| 2024-04-29 | 13.79 | $14.00 | 146153 |
| 2024-04-26 | 13.74 | $14.14 | 97936 |
| 2024-04-25 | 13.68 | $13.99 | 94136 |
| 2024-04-24 | 13.63 | $14.17 | 109316 |
| 2024-04-23 | 13.55 | $14.35 | 237500 |
| 2024-04-22 | 13.45 | $13.98 | 97943 |
| 2024-04-19 | 13.39 | $13.94 | 156500 |
| 2024-04-18 | 13.32 | $13.73 | 106342 |
| 2024-04-17 | 13.28 | $13.49 | 78539 |
| 2024-04-16 | 13.25 | $13.49 | 205500 |
| 2024-04-15 | 13.22 | $13.34 | 163800 |
| 2024-04-12 | 13.21 | $13.40 | 175331 |
| 2024-04-11 | 13.19 | $13.38 | 152123 |
| 2024-04-10 | 13.16 | $13.29 | 109524 |
| 2024-04-09 | 13.15 | $13.23 | 109000 |
| 2024-04-08 | 13.14 | $13.29 | 73966 |
| 2024-04-05 | 13.12 | $13.16 | 75800 |
| 2024-04-04 | 13.11 | $13.01 | 86545 |
| 2024-04-03 | 13.12 | $13.08 | 59101 |
| 2024-04-02 | 13.12 | $13.09 | 161700 |
| 2024-04-01 | 13.12 | $12.97 | 129427 |
| 2024-03-28 | 13.12 | $13.08 | 147501 |
| 2024-03-27 | 13.12 | $13.15 | 84533 |
| 2024-03-26 | 13.10 | $13.31 | 83242 |
| 2024-03-25 | 13.07 | $13.25 | 87300 |
| 2024-03-22 | 13.05 | $13.17 | 82946 |
| 2024-03-21 | 13.03 | $13.22 | 173105 |
| 2024-03-20 | 13.00 | $13.34 | 148676 |
| 2024-03-19 | 12.97 | $13.13 | 90440 |
| 2024-03-18 | 12.95 | $13.05 | 106161 |
| 2024-03-15 | 12.94 | $13.08 | 167300 |
| 2024-03-14 | 12.92 | $12.93 | 108500 |
| 2024-03-13 | 12.92 | $13.07 | 78200 |
| 2024-03-12 | 12.90 | $12.95 | 123800 |
| 2024-03-11 | 12.90 | $13.05 | 75521 |
| 2024-03-08 | 12.88 | $12.99 | 171066 |
| 2024-03-07 | 12.87 | $12.88 | 121700 |
| 2024-03-06 | 12.86 | $12.78 | 142550 |
| 2024-03-05 | 12.87 | $12.97 | 124787 |
| 2024-03-04 | 12.85 | $12.75 | 107600 |
| 2024-03-01 | 12.86 | $12.74 | 123800 |
| 2024-02-29 | 12.87 | $12.77 | 89817 |
| 2024-02-28 | 12.87 | $12.70 | 91726 |
| 2024-02-27 | 12.89 | $13.07 | 135200 |
| 2024-02-26 | 12.87 | $12.96 | 89607 |
| 2024-02-23 | 12.87 | $13.02 | 58105 |
| 2024-02-22 | 12.86 | $12.90 | 86000 |
| 2024-02-21 | 12.86 | $12.97 | 109600 |
| 2024-02-20 | 12.86 | $13.01 | 81349 |
| 2024-02-16 | 12.86 | $12.99 | 104426 |
| 2024-02-15 | 12.86 | $12.99 | 127700 |
| 2024-02-14 | 12.86 | $12.73 | 73215 |
| 2024-02-13 | 12.88 | $12.56 | 126000 |
| 2024-02-12 | 12.93 | $12.83 | 85023 |
| 2024-02-09 | 12.94 | $12.69 | 70578 |
| 2024-02-08 | 12.98 | $12.74 | 98700 |
| 2024-02-07 | 13.01 | $12.62 | 158016 |
| 2024-02-06 | 13.05 | $12.62 | 103948 |
| 2024-02-05 | 13.10 | $12.68 | 221443 |
| 2024-02-02 | 13.14 | $12.84 | 114013 |
| 2024-02-01 | 13.18 | $12.98 | 152300 |
| 2024-01-31 | 13.20 | $12.94 | 139800 |
| 2024-01-30 | 13.22 | $13.20 | 84500 |
| 2024-01-29 | 13.21 | $13.44 | 152993 |
| 2024-01-26 | 13.18 | $13.48 | 65412 |
| 2024-01-25 | 13.15 | $13.31 | 107832 |
| 2024-01-24 | 13.12 | $13.27 | 107200 |
| 2024-01-23 | 13.10 | $13.37 | 74514 |
| 2024-01-22 | 13.07 | $13.24 | 135000 |
| 2024-01-19 | 13.04 | $13.07 | 127200 |
| 2024-01-18 | 13.03 | $13.03 | 84200 |
| 2024-01-17 | 13.02 | $12.97 | 83019 |
| 2024-01-16 | 13.02 | $12.93 | 184700 |
| 2024-01-12 | 13.02 | $13.03 | 75157 |
| 2024-01-11 | 13.01 | $13.01 | 119800 |
| 2024-01-10 | 13.00 | $13.15 | 87700 |
| 2024-01-09 | 12.98 | $13.19 | 83400 |
| 2024-01-08 | 12.95 | $13.20 | 189700 |
| 2024-01-05 | 12.91 | $13.39 | 125530 |
| 2024-01-04 | 12.86 | $13.35 | 99642 |
| 2024-01-03 | 12.81 | $12.96 | 121200 |
| 2024-01-02 | 12.79 | $12.87 | 122400 |
| 2023-12-29 | 12.78 | $12.85 | 145519 |
| 2023-12-28 | 12.78 | $12.89 | 95052 |
| 2023-12-27 | 12.77 | $12.81 | 94450 |
| 2023-12-26 | 12.76 | $12.76 | 95100 |
| 2023-12-22 | 12.77 | $12.72 | 102300 |
| 2023-12-21 | 12.78 | $12.65 | 130249 |
| 2023-12-20 | 12.79 | $12.70 | 91444 |
| 2023-12-19 | 12.80 | $12.81 | 111822 |
| 2023-12-18 | 12.80 | $12.79 | 164909 |
| 2023-12-15 | 12.81 | $12.69 | 146798 |
| 2023-12-14 | 12.82 | $12.92 | 183871 |
| 2023-12-13 | 12.81 | $12.91 | 156344 |
| 2023-12-12 | 12.80 | $12.66 | 63000 |
| 2023-12-11 | 12.81 | $12.62 | 182469 |
| 2023-12-08 | 12.83 | $12.89 | 79746 |
| 2023-12-07 | 12.82 | $12.75 | 151000 |
| 2023-12-06 | 12.82 | $12.73 | 124222 |
| 2023-12-05 | 12.83 | $12.89 | 80241 |
| 2023-12-04 | 12.82 | $12.93 | 97305 |
| 2023-12-01 | 12.81 | $12.83 | 78914 |
| 2023-11-30 | 12.81 | $12.78 | 115200 |
| 2023-11-29 | 12.81 | $12.72 | 125000 |
| 2023-11-28 | 12.82 | $12.97 | 128100 |
| 2023-11-27 | 12.80 | $12.92 | 99616 |
| 2023-11-24 | 12.78 | $12.93 | 61918 |
| 2023-11-22 | 12.76 | $12.87 | 87812 |
| 2023-11-21 | 12.75 | $12.80 | 71700 |
| 2023-11-20 | 12.74 | $12.81 | 95000 |
| 2023-11-17 | 12.74 | $12.74 | 111328 |
| 2023-11-16 | 12.74 | $12.69 | 93235 |
| 2023-11-15 | 12.74 | $12.93 | 120338 |
| 2023-11-14 | 12.73 | $12.77 | 121147 |
| 2023-11-13 | 12.74 | $12.67 | 96144 |
| 2023-11-10 | 12.77 | $12.52 | 81100 |
| 2023-11-09 | 12.81 | $12.45 | 105401 |
| 2023-11-08 | 12.86 | $12.43 | 214400 |
| 2023-11-07 | 12.92 | $13.05 | 63812 |
| 2023-11-06 | 12.92 | $13.13 | 105013 |
| 2023-11-03 | 12.92 | $13.29 | 90700 |
| 2023-11-02 | 12.89 | $12.99 | 160800 |
| 2023-11-01 | 12.90 | $12.59 | 106400 |
| 2023-10-31 | 12.95 | $12.50 | 85913 |
| 2023-10-30 | 13.01 | $12.37 | 128355 |
| 2023-10-27 | 13.09 | $12.34 | 144600 |
| 2023-10-26 | 13.18 | $12.59 | 111120 |
| 2023-10-25 | 13.25 | $12.71 | 126953 |
| 2023-10-24 | 13.31 | $12.93 | 63400 |
| 2023-10-23 | 13.36 | $12.86 | 175900 |
| 2023-10-20 | 13.41 | $13.16 | 89200 |
| 2023-10-19 | 13.45 | $13.41 | 127515 |
| 2023-10-18 | 13.46 | $13.57 | 74900 |
| 2023-10-17 | 13.46 | $13.73 | 89408 |
| 2023-10-16 | 13.44 | $13.63 | 107300 |
| 2023-10-13 | 13.44 | $13.37 | 107838 |
| 2023-10-12 | 13.47 | $13.29 | 106100 |
| 2023-10-11 | 13.50 | $13.39 | 198600 |
| 2023-10-10 | 13.53 | $13.52 | 94236 |
| 2023-10-09 | 13.55 | $13.37 | 73149 |
| 2023-10-06 | 13.59 | $13.15 | 93400 |
| 2023-10-05 | 13.65 | $13.11 | 113012 |
| 2023-10-04 | 13.72 | $12.99 | 373600 |
| 2023-10-03 | 13.80 | $13.28 | 373729 |
| 2023-10-02 | 13.86 | $13.53 | 414600 |
| 2023-09-29 | 13.90 | $13.60 | 200841 |
| 2023-09-28 | 13.93 | $13.70 | 298421 |
| 2023-09-27 | 13.96 | $13.75 | 247735 |
| 2023-09-26 | 13.98 | $13.67 | 372677 |
| 2023-09-25 | 14.01 | $14.05 | 243330 |
| 2023-09-22 | 14.00 | $14.05 | 119349 |
| 2023-09-21 | 13.99 | $13.97 | 122240 |
| 2023-09-20 | 13.99 | $14.11 | 184329 |
| 2023-09-19 | 13.98 | $14.23 | 490047 |
| 2023-09-18 | 13.96 | $14.15 | 1.7M |
| 2023-09-15 | 13.94 | $13.90 | 325780 |
| 2023-09-14 | 13.95 | $13.94 | 172867 |
| 2023-09-13 | 13.95 | $13.94 | 106300 |
| 2023-09-12 | 13.96 | $13.97 | 56229 |
| 2023-09-11 | 13.96 | $13.98 | 89207 |
| 2023-09-08 | 13.97 | $13.94 | 106929 |
| 2023-09-07 | 13.98 | $13.95 | 57906 |
| 2023-09-06 | 14.00 | $13.75 | 72147 |
| 2023-09-05 | 14.04 | $13.82 | 69841 |
| 2023-09-01 | 14.08 | $13.97 | 74565 |
| 2023-08-31 | 14.12 | $13.91 | 100541 |
| 2023-08-30 | 14.16 | $13.93 | 104500 |
| 2023-08-29 | 14.21 | $14.00 | 168749 |
| 2023-08-28 | 14.25 | $13.99 | 165417 |
| 2023-08-25 | 14.30 | $14.02 | 179641 |
| 2023-08-24 | 14.36 | $14.05 | 158600 |
| 2023-08-23 | 14.41 | $14.19 | 148300 |
| 2023-08-22 | 14.46 | $14.01 | 121621 |
| 2023-08-21 | 14.53 | $14.12 | 92515 |
| 2023-08-18 | 14.59 | $14.02 | 81041 |
| 2023-08-17 | 14.67 | $13.94 | 95800 |
| 2023-08-16 | 14.76 | $14.02 | 144336 |
| 2023-08-15 | 14.84 | $14.22 | 169900 |
| 2023-08-14 | 14.91 | $14.30 | 323670 |
| 2023-08-11 | 14.97 | $14.83 | 79500 |
| 2023-08-10 | 14.97 | $14.49 | 192585 |
| 2023-08-09 | 15.01 | $15.12 | 66980 |
| 2023-08-08 | 14.99 | $15.14 | 95373 |
| 2023-08-07 | 14.96 | $15.10 | 117295 |
| 2023-08-04 | 14.93 | $15.01 | 90106 |
| 2023-08-03 | 14.91 | $14.92 | 64259 |
| 2023-08-02 | 14.89 | $15.01 | 58321 |
| 2023-08-01 | 14.86 | $15.04 | 94334 |
| 2023-07-31 | 14.82 | $15.04 | 75629 |
| 2023-07-28 | 14.78 | $15.07 | 95754 |
| 2023-07-27 | 14.73 | $15.13 | 132196 |
| 2023-07-26 | 14.67 | $15.27 | 118702 |
| 2023-07-25 | 14.59 | $14.96 | 86443 |
| 2023-07-24 | 14.54 | $15.04 | 120856 |
| 2023-07-21 | 14.47 | $14.75 | 104400 |
| 2023-07-20 | 14.43 | $14.64 | 103754 |
| 2023-07-19 | 14.40 | $14.73 | 121637 |
| 2023-07-18 | 14.35 | $14.76 | 79400 |
| 2023-07-17 | 14.30 | $14.64 | 114919 |
| 2023-07-14 | 14.26 | $14.47 | 147900 |
| 2023-07-13 | 14.23 | $14.39 | 77646 |
| 2023-07-12 | 14.21 | $14.27 | 81300 |
| 2023-07-11 | 14.19 | $14.31 | 75543 |
| 2023-07-10 | 14.18 | $14.36 | 48900 |
| 2023-07-07 | 14.15 | $14.34 | 90510 |
| 2023-07-06 | 14.12 | $14.28 | 55738 |
| 2023-07-05 | 14.10 | $14.18 | 59818 |
| 2023-07-03 | 14.08 | $14.23 | 46613 |
| 2023-06-30 | 14.06 | $14.07 | 68411 |
| 2023-06-29 | 14.06 | $14.14 | 57650 |
| 2023-06-28 | 14.04 | $14.20 | 119629 |
| 2023-06-27 | 14.02 | $14.12 | 120100 |
| 2023-06-26 | 14.00 | $14.15 | 96500 |
| 2023-06-23 | 13.98 | $13.97 | 123893 |
| 2023-06-22 | 13.98 | $14.15 | 121300 |
| 2023-06-21 | 13.97 | $14.20 | 179586 |
| 2023-06-20 | 13.95 | $14.13 | 483800 |
| 2023-06-16 | 13.94 | $14.00 | 177859 |
| 2023-06-15 | 13.95 | $14.02 | 151174 |
| 2023-06-14 | 13.96 | $13.88 | 131512 |
| 2023-06-13 | 13.99 | $13.90 | 124945 |
| 2023-06-12 | 14.02 | $13.92 | 189735 |
| 2023-06-09 | 14.05 | $13.94 | 138432 |
| 2023-06-08 | 14.09 | $13.85 | 241200 |
| 2023-06-07 | 14.13 | $13.86 | 940500 |
| 2023-06-06 | 14.18 | $13.87 | 89505 |
| 2023-06-05 | 14.24 | $13.85 | 137590 |
| 2023-06-02 | 14.30 | $13.92 | 94400 |
| 2023-06-01 | 14.35 | $13.87 | 107543 |
| 2023-05-31 | 14.41 | $13.70 | 92819 |
| 2023-05-30 | 14.49 | $13.86 | 137000 |
| 2023-05-26 | 14.56 | $13.96 | 236590 |
| 2023-05-25 | 14.62 | $14.10 | 189510 |
| 2023-05-24 | 14.66 | $14.26 | 258300 |
| 2023-05-23 | 14.70 | $14.53 | 173075 |
| 2023-05-22 | 14.71 | $14.75 | 148220 |
| 2023-05-19 | 14.70 | $15.00 | 142413 |
| 2023-05-18 | 14.66 | $14.85 | 142533 |
| 2023-05-17 | 14.63 | $14.78 | 138400 |
| 2023-05-16 | 14.60 | $14.73 | 69200 |
| 2023-05-15 | 14.57 | $14.90 | 161429 |
| 2023-05-12 | 14.53 | $14.70 | 123700 |
| 2023-05-11 | 14.49 | $14.67 | 91200 |
| 2023-05-10 | 14.46 | $14.72 | 91200 |
| 2023-05-09 | 14.41 | $14.95 | 95600 |
| 2023-05-08 | 14.34 | $14.84 | 153927 |
| 2023-05-05 | 14.27 | $14.33 | 116626 |
| 2023-05-04 | 14.25 | $14.03 | 73036 |
| 2023-05-03 | 14.25 | $14.27 | 44700 |
| 2023-05-02 | 14.23 | $14.32 | 125030 |
| 2023-05-01 | 14.21 | $14.45 | 105100 |
| 2023-04-28 | 14.17 | $14.54 | 67146 |
| 2023-04-27 | 14.12 | $14.74 | 120364 |
| 2023-04-26 | 14.05 | $14.60 | 106400 |
| 2023-04-25 | 13.99 | $14.53 | 69800 |
| 2023-04-24 | 13.93 | $14.53 | 123900 |
| 2023-04-21 | 13.87 | $14.39 | 174700 |
| 2023-04-20 | 13.83 | $13.73 | 93020 |
| 2023-04-19 | 13.84 | $13.78 | 154932 |
| 2023-04-18 | 13.86 | $13.75 | 93400 |
| 2023-04-17 | 13.87 | $13.86 | 110834 |
| 2023-04-14 | 13.88 | $13.77 | 158833 |
| 2023-04-13 | 13.90 | $13.76 | 126662 |
| 2023-04-12 | 13.91 | $13.75 | 111621 |
| 2023-04-11 | 13.94 | $13.69 | 116543 |
| 2023-04-10 | 13.97 | $13.64 | 137600 |
| 2023-04-06 | 14.00 | $13.82 | 206400 |
| 2023-04-05 | 14.02 | $13.93 | 127038 |
| 2023-04-04 | 14.04 | $13.94 | 72000 |
| 2023-04-03 | 14.06 | $14.01 | 111300 |
| 2023-03-31 | 14.08 | $14.09 | 142534 |
| 2023-03-30 | 14.09 | $13.99 | 90024 |
| 2023-03-29 | 14.13 | $14.09 | 126798 |
| 2023-03-28 | 14.15 | $14.14 | 80400 |
| 2023-03-27 | 14.19 | $14.17 | 104909 |
| 2023-03-24 | 14.22 | $14.07 | 94200 |
| 2023-03-23 | 14.28 | $13.97 | 100448 |
| 2023-03-22 | 14.35 | $13.92 | 77500 |
| 2023-03-21 | 14.43 | $14.05 | 86500 |
| 2023-03-20 | 14.51 | $13.96 | 79413 |
| 2023-03-17 | 14.61 | $13.79 | 168776 |
| 2023-03-16 | 14.73 | $14.01 | 214120 |
| 2023-03-15 | 14.84 | $14.00 | 152746 |
| 2023-03-14 | 14.95 | $14.27 | 133805 |
| 2023-03-13 | 15.04 | $14.02 | 167200 |
| 2023-03-10 | 15.16 | $13.92 | 216986 |
| 2023-03-09 | 15.30 | $14.54 | 190426 |
| 2023-03-08 | 15.38 | $15.08 | 114300 |
| 2023-03-07 | 15.40 | $14.98 | 141552 |
| 2023-03-06 | 15.43 | $15.24 | 146106 |
| 2023-03-03 | 15.44 | $15.18 | 146500 |
| 2023-03-02 | 15.45 | $14.92 | 280705 |
| 2023-03-01 | 15.48 | $15.57 | 165549 |
| 2023-02-28 | 15.44 | $15.68 | 129079 |
| 2023-02-27 | 15.39 | $15.76 | 138600 |
| 2023-02-24 | 15.32 | $15.97 | 92600 |
| 2023-02-23 | 15.23 | $15.89 | 113500 |
| 2023-02-22 | 15.13 | $15.50 | 84501 |
| 2023-02-21 | 15.07 | $15.35 | 124800 |
| 2023-02-17 | 15.01 | $15.69 | 84539 |
| 2023-02-16 | 14.92 | $15.49 | 122608 |
| 2023-02-15 | 14.83 | $15.53 | 128900 |
| 2023-02-14 | 14.73 | $15.37 | 124823 |
| 2023-02-13 | 14.64 | $15.14 | 98830 |
| 2023-02-10 | 14.56 | $14.98 | 52300 |
| 2023-02-09 | 14.50 | $14.78 | 92754 |
| 2023-02-08 | 14.44 | $14.91 | 71116 |
| 2023-02-07 | 14.37 | $14.97 | 153304 |
| 2023-02-06 | 14.28 | $14.80 | 106200 |
| 2023-02-03 | 14.20 | $14.64 | 89200 |
| 2023-02-02 | 14.13 | $14.63 | 102233 |
| 2023-02-01 | 14.05 | $14.32 | 142936 |
| 2023-01-31 | 14.00 | $14.26 | 133000 |
| 2023-01-30 | 13.95 | $14.00 | 98500 |
| 2023-01-27 | 13.92 | $14.57 | 157000 |
| 2023-01-26 | 13.83 | $14.70 | 106545 |
| 2023-01-25 | 13.71 | $14.51 | 122200 |
| 2023-01-24 | 13.61 | $14.05 | 88500 |
| 2023-01-23 | 13.55 | $14.00 | 199674 |
| 2023-01-20 | 13.49 | $13.69 | 79210 |
| 2023-01-19 | 13.45 | $13.65 | 83303 |
| 2023-01-18 | 13.42 | $13.75 | 104228 |
| 2023-01-17 | 13.37 | $13.75 | 206987 |
| 2023-01-13 | 13.32 | $13.80 | 126448 |
| 2023-01-12 | 13.26 | $14.00 | 225900 |
| 2023-01-11 | 13.18 | $13.31 | 45500 |
| 2023-01-10 | 13.17 | $13.14 | 30800 |
| 2023-01-09 | 13.17 | $13.23 | 39700 |
| 2023-01-06 | 13.17 | $13.25 | 56500 |
| 2023-01-05 | 13.16 | $13.23 | 30511 |
| 2023-01-04 | 13.16 | $13.29 | 49200 |
| 2023-01-03 | 13.15 | $13.29 | 46400 |
| 2022-12-30 | 13.14 | $13.26 | 49700 |
| 2022-12-29 | 13.14 | $13.21 | 54900 |
| 2022-12-28 | 13.14 | $13.07 | 44045 |
| 2022-12-27 | 13.16 | $13.17 | 48800 |
| 2022-12-23 | 13.17 | $13.03 | 35315 |
| 2022-12-22 | 13.20 | $12.84 | 22814 |
| 2022-12-21 | 13.25 | $12.87 | 45714 |
| 2022-12-20 | 13.31 | $12.87 | 39413 |
| 2022-12-19 | 13.36 | $12.96 | 54700 |
| 2022-12-16 | 13.41 | $13.21 | 94100 |
| 2022-12-15 | 13.44 | $13.28 | 66428 |
| 2022-12-14 | 13.47 | $13.48 | 58018 |
| 2022-12-13 | 13.48 | $13.17 | 131428 |
| 2022-12-12 | 13.52 | $13.58 | 35700 |
| 2022-12-09 | 13.52 | $13.46 | 47147 |
| 2022-12-08 | 13.54 | $13.39 | 55728 |
| 2022-12-07 | 13.57 | $13.10 | 107007 |
| 2022-12-06 | 13.62 | $13.19 | 46239 |
| 2022-12-05 | 13.68 | $13.38 | 58800 |
| 2022-12-02 | 13.71 | $13.62 | 36800 |
| 2022-12-01 | 13.72 | $13.56 | 35656 |
| 2022-11-30 | 13.74 | $13.59 | 49800 |
| 2022-11-29 | 13.75 | $13.71 | 42318 |
| 2022-11-28 | 13.75 | $13.74 | 44400 |
| 2022-11-25 | 13.74 | $13.80 | 31500 |
| 2022-11-23 | 13.73 | $13.74 | 31750 |
| 2022-11-22 | 13.72 | $13.75 | 28206 |
| 2022-11-21 | 13.71 | $13.73 | 53300 |
| 2022-11-18 | 13.69 | $13.54 | 47541 |
| 2022-11-17 | 13.69 | $13.71 | 63436 |
| 2022-11-16 | 13.67 | $13.75 | 59600 |
| 2022-11-15 | 13.64 | $13.80 | 97200 |
| 2022-11-14 | 13.60 | $13.96 | 68200 |
| 2022-11-11 | 13.54 | $13.94 | 59800 |
| 2022-11-10 | 13.47 | $13.85 | 65003 |
| 2022-11-09 | 13.40 | $13.76 | 36534 |
| 2022-11-08 | 13.34 | $13.91 | 39101 |
| 2022-11-07 | 13.25 | $13.96 | 76034 |
| 2022-11-04 | 13.15 | $13.68 | 61958 |
| 2022-11-03 | 13.07 | $13.36 | 47039 |
| 2022-11-02 | 13.01 | $13.29 | 46800 |
| 2022-11-01 | 12.96 | $13.22 | 65213 |
| 2022-10-31 | 12.91 | $13.27 | 23854 |
| 2022-10-28 | 12.85 | $13.48 | 61038 |
| 2022-10-27 | 12.76 | $13.36 | 29820 |
| 2022-10-26 | 12.68 | $13.30 | 59800 |
| 2022-10-25 | 12.60 | $13.49 | 58456 |
| 2022-10-24 | 12.49 | $12.91 | 41550 |
| 2022-10-21 | 12.44 | $12.65 | 26230 |
| 2022-10-20 | 12.41 | $12.74 | 18603 |
| 2022-10-19 | 12.37 | $12.62 | 21000 |
| 2022-10-18 | 12.34 | $12.68 | 50442 |
| 2022-10-17 | 12.31 | $12.57 | 32500 |
| 2022-10-14 | 12.30 | $12.60 | 49227 |
| 2022-10-13 | 12.28 | $12.45 | 40600 |
| 2022-10-12 | 12.28 | $12.19 | 68030 |
| 2022-10-11 | 12.31 | $12.11 | 24901 |
| 2022-10-10 | 12.36 | $11.98 | 23900 |
| 2022-10-07 | 12.42 | $12.06 | 38423 |
| 2022-10-06 | 12.48 | $12.34 | 31000 |
| 2022-10-05 | 12.52 | $12.58 | 50299 |
| 2022-10-04 | 12.54 | $12.54 | 63800 |
| 2022-10-03 | 12.56 | $12.08 | 43674 |
| 2022-09-30 | 12.64 | $11.93 | 61624 |
| 2022-09-29 | 12.73 | $11.95 | 127821 |
| 2022-09-28 | 12.83 | $12.41 | 49808 |
| 2022-09-27 | 12.89 | $12.17 | 57228 |
| 2022-09-26 | 12.98 | $12.25 | 108951 |
| 2022-09-23 | 13.07 | $12.45 | 114524 |
| 2022-09-22 | 13.15 | $12.71 | 80932 |
| 2022-09-21 | 13.20 | $13.01 | 18222 |
| 2022-09-20 | 13.23 | $12.98 | 31409 |
| 2022-09-19 | 13.27 | $13.06 | 61644 |
| 2022-09-16 | 13.31 | $13.21 | 46400 |
| 2022-09-15 | 13.33 | $13.52 | 56419 |
| 2022-09-14 | 13.32 | $13.19 | 25000 |
| 2022-09-13 | 13.35 | $13.07 | 55300 |
| 2022-09-12 | 13.39 | $13.38 | 46540 |
| 2022-09-09 | 13.41 | $13.20 | 31300 |
| 2022-09-08 | 13.45 | $13.14 | 27600 |
| 2022-09-07 | 13.49 | $13.13 | 14030 |
| 2022-09-06 | 13.53 | $13.06 | 15200 |
| 2022-09-02 | 13.59 | $13.12 | 73913 |
| 2022-09-01 | 13.63 | $13.21 | 81946 |
| 2022-08-31 | 13.67 | $13.54 | 46636 |
| 2022-08-30 | 13.68 | $13.40 | 37200 |
| 2022-08-29 | 13.70 | $13.73 | 39287 |
| 2022-08-26 | 13.69 | $13.77 | 27122 |
| 2022-08-25 | 13.67 | $13.83 | 21067 |
| 2022-08-24 | 13.65 | $13.72 | 34300 |
| 2022-08-23 | 13.63 | $13.65 | 46688 |
| 2022-08-22 | 13.61 | $13.61 | 36523 |
| 2022-08-19 | 13.60 | $13.61 | 36500 |
| 2022-08-18 | 13.58 | $13.83 | 46500 |
| 2022-08-17 | 13.54 | $13.71 | 55200 |
| 2022-08-16 | 13.50 | $14.02 | 56800 |
| 2022-08-15 | 13.43 | $14.08 | 106600 |
| 2022-08-12 | 13.34 | $13.77 | 47055 |
| 2022-08-11 | 13.27 | $13.55 | 35400 |
| 2022-08-10 | 13.22 | $13.45 | 36570 |
| 2022-08-09 | 13.17 | $13.31 | 82000 |
| 2022-08-08 | 13.12 | $13.37 | 25500 |
| 2022-08-05 | 13.07 | $13.36 | 27727 |
| 2022-08-04 | 13.01 | $13.26 | 49931 |
| 2022-08-03 | 12.95 | $13.47 | 36100 |
| 2022-08-02 | 12.87 | $13.30 | 34300 |
| 2022-08-01 | 12.79 | $13.35 | 50592 |
| 2022-07-29 | 12.70 | $13.38 | 55441 |
| 2022-07-28 | 12.60 | $13.37 | 83836 |
| 2022-07-27 | 12.49 | $13.26 | 97000 |
| 2022-07-26 | 12.38 | $13.01 | 79764 |
| 2022-07-25 | 12.29 | $12.83 | 58904 |
| 2022-07-22 | 12.20 | $12.72 | 46218 |
| 2022-07-21 | 12.13 | $12.76 | 28600 |
| 2022-07-20 | 12.04 | $12.68 | 57341 |
| 2022-07-19 | 11.95 | $12.52 | 27400 |
| 2022-07-18 | 11.87 | $12.28 | 71768 |
| 2022-07-15 | 11.81 | $12.18 | 62005 |
| 2022-07-14 | 11.76 | $11.91 | 44220 |
| 2022-07-13 | 11.73 | $12.08 | 32100 |
| 2022-07-12 | 11.69 | $11.99 | 36600 |
| 2022-07-11 | 11.66 | $12.08 | 52100 |
| 2022-07-08 | 11.62 | $12.06 | 25200 |
| 2022-07-07 | 11.59 | $12.27 | 114400 |
| 2022-07-06 | 11.53 | $11.68 | 49827 |
| 2022-07-05 | 11.54 | $11.71 | 44348 |
| 2022-07-01 | 11.55 | $11.44 | 28329 |
| 2022-06-30 | 11.59 | $11.13 | 34539 |
| 2022-06-29 | 11.67 | $11.20 | 76255 |
| 2022-06-28 | 11.75 | $11.62 | 73074 |
| 2022-06-27 | 11.80 | $11.76 | 73046 |
| 2022-06-24 | 11.84 | $11.42 | 40334 |
| 2022-06-23 | 11.91 | $11.28 | 29501 |
| 2022-06-22 | 12.01 | $11.30 | 61600 |
| 2022-06-21 | 12.11 | $11.31 | 64503 |
| 2022-06-17 | 12.22 | $11.33 | 94500 |
| 2022-06-16 | 12.33 | $11.29 | 167759 |
| 2022-06-15 | 12.45 | $11.95 | 74046 |
| 2022-06-14 | 12.52 | $11.69 | 150371 |
| 2022-06-13 | 12.61 | $11.99 | 134077 |
| 2022-06-10 | 12.68 | $12.54 | 85700 |
| 2022-06-09 | 12.70 | $12.37 | 52600 |
| 2022-06-08 | 12.74 | $12.63 | 61100 |
| 2022-06-07 | 12.75 | $12.65 | 42500 |
| 2022-06-06 | 12.77 | $12.71 | 43442 |
| 2022-06-03 | 12.78 | $12.68 | 37935 |
| 2022-06-02 | 12.79 | $12.71 | 63200 |
| 2022-06-01 | 12.81 | $12.87 | 28529 |
| 2022-05-31 | 12.82 | $12.69 | 112413 |
| 2022-05-27 | 12.85 | $12.90 | 66112 |
| 2022-05-26 | 12.86 | $12.91 | 33600 |
| 2022-05-25 | 12.87 | $12.81 | 38651 |
| 2022-05-24 | 12.90 | $12.73 | 55300 |
| 2022-05-23 | 12.95 | $12.65 | 37100 |
| 2022-05-20 | 13.00 | $12.57 | 72848 |
| 2022-05-19 | 13.08 | $12.65 | 114500 |
| 2022-05-18 | 13.15 | $12.66 | 94070 |
| 2022-05-17 | 13.22 | $13.15 | 55304 |
| 2022-05-16 | 13.25 | $13.02 | 68000 |
| 2022-05-13 | 13.30 | $12.68 | 88048 |
| 2022-05-12 | 13.39 | $12.47 | 187310 |
| 2022-05-11 | 13.51 | $13.09 | 89427 |
| 2022-05-10 | 13.56 | $13.00 | 62462 |
| 2022-05-09 | 13.64 | $12.89 | 104156 |
| 2022-05-06 | 13.72 | $13.42 | 25600 |
| 2022-05-05 | 13.76 | $13.43 | 21420 |
| 2022-05-04 | 13.80 | $13.74 | 28900 |
| 2022-05-03 | 13.81 | $13.52 | 40500 |
| 2022-05-02 | 13.84 | $13.23 | 132507 |
| 2022-04-29 | 13.91 | $13.66 | 58104 |
| 2022-04-28 | 13.93 | $13.83 | 62502 |
| 2022-04-27 | 13.94 | $13.99 | 72962 |
| 2022-04-26 | 13.93 | $13.83 | 90026 |
| 2022-04-25 | 13.94 | $14.20 | 95197 |
| 2022-04-22 | 13.91 | $13.99 | 75400 |
| 2022-04-21 | 13.90 | $13.93 | 71500 |
| 2022-04-20 | 13.90 | $13.98 | 38442 |
| 2022-04-19 | 13.89 | $13.97 | 48236 |
| 2022-04-18 | 13.88 | $13.96 | 76708 |
| 2022-04-14 | 13.88 | $13.87 | 37100 |
| 2022-04-13 | 13.88 | $13.94 | 60142 |
| 2022-04-12 | 13.88 | $13.86 | 52100 |
| 2022-04-11 | 13.88 | $13.80 | 56500 |
| 2022-04-08 | 13.90 | $13.83 | 40711 |
| 2022-04-07 | 13.90 | $13.86 | 48500 |
| 2022-04-06 | 13.91 | $13.80 | 41936 |
| 2022-04-05 | 13.92 | $13.89 | 42300 |
| 2022-04-04 | 13.92 | $13.82 | 48743 |
| 2022-04-01 | 13.93 | $13.95 | 48430 |
| 2022-03-31 | 13.93 | $13.89 | 54252 |
| 2022-03-30 | 13.92 | $13.78 | 58400 |
| 2022-03-29 | 13.93 | $13.99 | 90500 |
| 2022-03-28 | 13.92 | $14.00 | 84200 |
| 2022-03-25 | 13.90 | $13.83 | 66100 |
| 2022-03-24 | 13.89 | $13.92 | 35400 |
| 2022-03-23 | 13.87 | $13.84 | 87700 |
| 2022-03-22 | 13.86 | $14.09 | 62800 |
| 2022-03-21 | 13.81 | $14.12 | 70327 |
| 2022-03-18 | 13.77 | $14.03 | 50011 |
| 2022-03-17 | 13.73 | $14.15 | 93600 |
| 2022-03-16 | 13.68 | $13.96 | 83400 |
| 2022-03-15 | 13.65 | $13.85 | 156800 |
| 2022-03-14 | 13.62 | $13.80 | 54323 |
| 2022-03-11 | 13.60 | $13.84 | 56320 |
| 2022-03-10 | 13.58 | $13.85 | 73278 |
| 2022-03-09 | 13.55 | $13.76 | 57900 |
| 2022-03-08 | 13.54 | $13.65 | 52713 |
| 2022-03-07 | 13.53 | $13.73 | 73600 |
| 2022-03-04 | 13.52 | $13.78 | 61300 |
| 2022-03-03 | 13.50 | $13.76 | 78039 |
| 2022-03-02 | 13.49 | $13.40 | 73858 |
| 2022-03-01 | 13.51 | $13.08 | 58200 |
| 2022-02-28 | 13.56 | $13.24 | 66837 |
| 2022-02-25 | 13.60 | $13.15 | 35800 |
| 2022-02-24 | 13.65 | $13.15 | 155900 |
| 2022-02-23 | 13.70 | $13.45 | 71600 |
| 2022-02-22 | 13.72 | $13.52 | 94700 |
| 2022-02-18 | 13.73 | $13.78 | 44735 |
| 2022-02-17 | 13.72 | $13.71 | 51915 |
| 2022-02-16 | 13.72 | $13.82 | 68649 |
| 2022-02-15 | 13.70 | $13.83 | 76000 |
| 2022-02-14 | 13.68 | $13.76 | 53600 |
| 2022-02-11 | 13.66 | $13.67 | 58900 |
| 2022-02-10 | 13.66 | $13.63 | 46912 |
| 2022-02-09 | 13.65 | $13.80 | 51911 |
| 2022-02-08 | 13.63 | $13.78 | 44900 |
| 2022-02-07 | 13.60 | $13.78 | 71600 |
| 2022-02-04 | 13.58 | $13.79 | 36200 |
| 2022-02-03 | 13.55 | $13.72 | 35100 |
| 2022-02-02 | 13.52 | $13.86 | 54900 |
| 2022-02-01 | 13.48 | $13.73 | 81900 |
| 2022-01-31 | 13.45 | $13.58 | 82000 |
| 2022-01-28 | 13.43 | $13.43 | 70541 |
| 2022-01-27 | 13.43 | $13.40 | 62613 |
| 2022-01-26 | 13.42 | $13.58 | 106100 |
| 2022-01-25 | 13.40 | $13.67 | 129402 |
| 2022-01-24 | 13.36 | $13.29 | 176200 |
| 2022-01-21 | 13.36 | $13.40 | 67700 |
| 2022-01-20 | 13.34 | $13.50 | 41355 |
| 2022-01-19 | 13.31 | $13.52 | 58305 |
| 2022-01-18 | 13.27 | $13.56 | 66316 |
| 2022-01-14 | 13.23 | $13.15 | 99400 |
| 2022-01-13 | 13.22 | $13.39 | 58003 |
| 2022-01-12 | 13.19 | $13.54 | 64700 |
| 2022-01-11 | 13.14 | $13.44 | 51430 |
| 2022-01-10 | 13.09 | $13.31 | 109300 |
| 2022-01-07 | 13.06 | $13.36 | 85263 |
| 2022-01-06 | 13.03 | $13.30 | 46400 |
| 2022-01-05 | 13.00 | $13.14 | 43923 |
| 2022-01-04 | 12.98 | $13.27 | 45800 |
| 2022-01-03 | 12.95 | $13.34 | 62827 |
| 2021-12-31 | 12.92 | $13.02 | 62632 |
| 2021-12-30 | 12.91 | $13.03 | 46539 |
| 2021-12-29 | 12.91 | $13.01 | 54739 |
| 2021-12-28 | 12.91 | $13.15 | 26000 |
| 2021-12-27 | 12.90 | $13.09 | 47744 |
| 2021-12-23 | 12.89 | $12.97 | 79100 |
| 2021-12-22 | 12.91 | $12.60 | 46400 |
| 2021-12-21 | 12.96 | $12.39 | 106328 |
| 2021-12-20 | 13.05 | $12.38 | 99600 |
| 2021-12-17 | 13.14 | $12.61 | 75100 |
| 2021-12-16 | 13.22 | $12.83 | 64543 |
| 2021-12-15 | 13.28 | $13.01 | 77668 |
| 2021-12-14 | 13.33 | $13.07 | 87100 |
| 2021-12-13 | 13.38 | $12.82 | 150601 |
| 2021-12-10 | 13.46 | $13.31 | 27124 |
| 2021-12-09 | 13.50 | $13.32 | 94032 |
| 2021-12-08 | 13.54 | $13.32 | 108300 |
| 2021-12-07 | 13.59 | $13.16 | 81100 |
| 2021-12-06 | 13.66 | $13.07 | 122000 |
| 2021-12-03 | 13.75 | $12.98 | 45505 |
| 2021-12-02 | 13.84 | $13.38 | 36248 |
| 2021-12-01 | 13.91 | $13.26 | 52539 |
| 2021-11-30 | 13.98 | $13.25 | 173600 |
| 2021-11-29 | 14.06 | $13.75 | 42804 |
| 2021-11-26 | 14.10 | $13.78 | 102100 |
| 2021-11-24 | 14.13 | $14.02 | 36600 |
| 2021-11-23 | 14.14 | $14.12 | 48022 |
| 2021-11-22 | 14.13 | $13.95 | 97505 |
| 2021-11-19 | 14.15 | $13.94 | 66300 |
| 2021-11-18 | 14.16 | $13.84 | 107000 |
| 2021-11-17 | 14.18 | $14.10 | 73806 |
| 2021-11-16 | 14.18 | $14.22 | 90225 |
| 2021-11-15 | 14.16 | $14.22 | 106746 |
| 2021-11-12 | 14.14 | $14.40 | 203834 |
| 2021-11-11 | 14.10 | $14.42 | 81718 |
| 2021-11-10 | 14.05 | $14.35 | 73514 |
| 2021-11-09 | 14.01 | $14.65 | 160516 |
| 2021-11-08 | 13.92 | $14.41 | 86000 |
| 2021-11-05 | 13.86 | $14.23 | 87234 |
| 2021-11-04 | 13.80 | $13.94 | 139400 |
| 2021-11-03 | 13.77 | $13.66 | 77400 |
| 2021-11-02 | 13.77 | $13.85 | 64034 |
| 2021-11-01 | 13.74 | $14.11 | 109435 |
| 2021-10-29 | 13.68 | $13.91 | 69924 |
| 2021-10-28 | 13.64 | $13.95 | 66404 |
| 2021-10-27 | 13.59 | $13.89 | 54649 |
| 2021-10-26 | 13.54 | $13.78 | 49344 |
| 2021-10-25 | 13.50 | $13.92 | 51203 |
| 2021-10-22 | 13.45 | $13.78 | 48428 |
| 2021-10-21 | 13.41 | $13.87 | 59200 |
| 2021-10-20 | 13.35 | $13.85 | 76627 |
| 2021-10-19 | 13.30 | $13.71 | 60635 |
| 2021-10-18 | 13.26 | $13.56 | 83500 |
| 2021-10-15 | 13.23 | $13.46 | 77137 |
| 2021-10-14 | 13.21 | $13.27 | 60629 |
| 2021-10-13 | 13.20 | $13.26 | 62629 |
| 2021-10-12 | 13.20 | $13.19 | 62400 |
| 2021-10-11 | 13.20 | $13.11 | 41200 |
| 2021-10-08 | 13.21 | $13.18 | 23101 |
| 2021-10-07 | 13.22 | $13.03 | 45200 |
| 2021-10-06 | 13.23 | $13.10 | 52300 |
| 2021-10-05 | 13.25 | $13.19 | 31249 |
| 2021-10-04 | 13.25 | $13.25 | 41203 |
| 2021-10-01 | 13.24 | $13.13 | 45302 |
| 2021-09-30 | 13.24 | $13.06 | 48242 |
| 2021-09-29 | 13.26 | $13.30 | 44700 |
| 2021-09-28 | 13.24 | $13.28 | 53600 |
| 2021-09-27 | 13.23 | $13.44 | 71948 |
| 2021-09-24 | 13.20 | $13.41 | 42100 |
| 2021-09-23 | 13.17 | $13.38 | 51248 |
| 2021-09-22 | 13.15 | $13.38 | 59448 |
| 2021-09-21 | 13.12 | $13.39 | 89900 |
| 2021-09-20 | 13.09 | $13.01 | 73916 |
| 2021-09-17 | 13.10 | $13.35 | 64628 |
| 2021-09-16 | 13.07 | $13.02 | 52008 |
| 2021-09-15 | 13.07 | $13.46 | 76300 |
| 2021-09-14 | 13.03 | $13.08 | 37246 |
| 2021-09-13 | 13.04 | $13.01 | 69249 |
| 2021-09-10 | 13.05 | $12.99 | 54047 |
| 2021-09-09 | 13.06 | $13.12 | 52200 |
| 2021-09-08 | 13.06 | $13.09 | 33600 |
| 2021-09-07 | 13.07 | $12.90 | 73818 |
| 2021-09-03 | 13.09 | $12.89 | 32647 |
| 2021-09-02 | 13.11 | $12.92 | 43923 |
| 2021-09-01 | 13.14 | $12.97 | 67726 |
| 2021-08-31 | 13.16 | $12.95 | 43526 |
| 2021-08-30 | 13.18 | $13.00 | 54029 |
| 2021-08-27 | 13.20 | $13.32 | 68119 |
| 2021-08-26 | 13.18 | $13.21 | 48214 |
| 2021-08-25 | 13.18 | $13.15 | 56400 |
| 2021-08-24 | 13.18 | $13.09 | 73200 |
| 2021-08-23 | 13.19 | $13.07 | 44620 |
| 2021-08-20 | 13.21 | $13.06 | 52300 |
| 2021-08-19 | 13.22 | $12.84 | 113500 |
| 2021-08-18 | 13.26 | $13.28 | 38400 |
| 2021-08-17 | 13.26 | $13.38 | 56400 |
| 2021-08-16 | 13.25 | $13.61 | 71500 |
| 2021-08-13 | 13.21 | $13.50 | 98048 |
| 2021-08-12 | 13.17 | $13.29 | 39212 |
| 2021-08-11 | 13.15 | $13.21 | 36248 |
| 2021-08-10 | 13.14 | $13.12 | 25300 |
| 2021-08-09 | 13.14 | $13.00 | 50200 |
| 2021-08-06 | 13.15 | $13.06 | 35500 |
| 2021-08-05 | 13.15 | $13.11 | 53002 |
| 2021-08-04 | 13.14 | $13.25 | 44014 |
| 2021-08-03 | 13.12 | $13.18 | 50145 |
| 2021-08-02 | 13.10 | $12.97 | 56200 |
| 2021-07-30 | 13.11 | $12.93 | 77115 |
| 2021-07-29 | 13.11 | $13.23 | 53200 |
| 2021-07-28 | 13.09 | $13.48 | 59700 |
| 2021-07-27 | 13.03 | $13.47 | 51318 |
| 2021-07-26 | 12.98 | $13.44 | 50500 |
| 2021-07-23 | 12.92 | $13.39 | 54235 |
| 2021-07-22 | 12.87 | $13.31 | 44306 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.88
2026-07-20
Close Price
$7.11
Vol: 461755
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.88
Average
13.18
Maximum
15.85
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 7.88 | $7.11 | 461755 |
| 2026-07-17 | 8.08 | $7.61 | 681158 |
| 2026-07-16 | 8.20 | $8.40 | 131800 |
| 2026-07-15 | 8.18 | $8.35 | 217417 |
| 2026-07-14 | 8.17 | $8.35 | 141000 |
| 2026-07-13 | 8.16 | $8.15 | 159836 |
| 2026-07-10 | 8.19 | $8.32 | 136879 |
| 2026-07-09 | 8.18 | $8.11 | 254032 |
| 2026-07-08 | 8.23 | $8.23 | 235800 |
| 2026-07-07 | 8.26 | $8.25 | 178005 |
| 2026-07-06 | 8.28 | $8.37 | 152500 |
| 2026-07-02 | 8.29 | $8.44 | 112300 |
| 2026-07-01 | 8.29 | $8.48 | 184390 |
| 2026-06-30 | 8.28 | $8.42 | 206631 |
| 2026-06-29 | 8.28 | $8.57 | 257600 |
| 2026-06-26 | 8.26 | $8.43 | 190307 |
| 2026-06-25 | 8.26 | $8.01 | 313624 |
| 2026-06-24 | 8.35 | $7.95 | 263708 |
| 2026-06-23 | 8.46 | $8.30 | 222762 |
| 2026-06-22 | 8.53 | $8.24 | 350000 |
| 2026-06-18 | 8.62 | $8.35 | 238700 |
| 2026-06-17 | 8.70 | $8.45 | 210100 |
| 2026-06-16 | 8.78 | $8.80 | 149556 |
| 2026-06-15 | 8.80 | $8.89 | 260812 |
| 2026-06-12 | 8.80 | $9.01 | 169470 |
| 2026-06-11 | 8.78 | $8.85 | 184402 |
| 2026-06-10 | 8.78 | $8.78 | 143296 |
| 2026-06-09 | 8.81 | $8.86 | 119341 |
| 2026-06-08 | 8.82 | $8.76 | 163900 |
| 2026-06-05 | 8.86 | $8.73 | 136400 |
| 2026-06-04 | 8.92 | $8.95 | 195000 |
| 2026-06-03 | 8.93 | $8.68 | 303900 |
| 2026-06-02 | 9.01 | $8.96 | 132000 |
| 2026-06-01 | 9.04 | $9.06 | 212045 |
| 2026-05-29 | 9.06 | $8.97 | 194103 |
| 2026-05-28 | 9.10 | $9.19 | 172639 |
| 2026-05-27 | 9.10 | $9.13 | 165915 |
| 2026-05-26 | 9.11 | $8.99 | 293313 |
| 2026-05-22 | 9.16 | $9.08 | 165100 |
| 2026-05-21 | 9.19 | $9.09 | 133084 |
| 2026-05-20 | 9.23 | $9.13 | 133530 |
| 2026-05-19 | 9.27 | $8.98 | 184303 |
| 2026-05-18 | 9.35 | $9.15 | 151900 |
| 2026-05-15 | 9.40 | $9.07 | 201900 |
| 2026-05-14 | 9.48 | $9.23 | 188982 |
| 2026-05-13 | 9.55 | $9.19 | 222184 |
| 2026-05-12 | 9.62 | $9.39 | 210209 |
| 2026-05-11 | 9.67 | $9.47 | 236946 |
| 2026-05-08 | 9.72 | $9.75 | 92804 |
| 2026-05-07 | 9.70 | $9.70 | 96840 |
| 2026-05-06 | 9.70 | $9.70 | 114400 |
| 2026-05-05 | 9.70 | $9.79 | 110300 |
| 2026-05-04 | 9.68 | $9.77 | 119950 |
| 2026-05-01 | 9.65 | $9.83 | 87456 |
| 2026-04-30 | 9.61 | $9.67 | 167200 |
| 2026-04-29 | 9.60 | $9.56 | 139277 |
| 2026-04-28 | 9.61 | $9.69 | 115500 |
| 2026-04-27 | 9.60 | $9.56 | 155219 |
| 2026-04-24 | 9.60 | $9.56 | 104227 |
| 2026-04-23 | 9.61 | $9.58 | 113015 |
| 2026-04-22 | 9.62 | $9.81 | 143379 |
| 2026-04-21 | 9.58 | $9.82 | 122053 |
| 2026-04-20 | 9.53 | $9.91 | 155318 |
| 2026-04-17 | 9.46 | $10.01 | 168276 |
| 2026-04-16 | 9.35 | $9.82 | 172013 |
| 2026-04-15 | 9.27 | $9.92 | 220600 |
| 2026-04-14 | 9.15 | $9.68 | 171068 |
| 2026-04-13 | 9.07 | $9.36 | 126600 |
| 2026-04-10 | 9.04 | $9.35 | 160248 |
| 2026-04-09 | 9.01 | $9.33 | 102903 |
| 2026-04-08 | 8.98 | $9.45 | 127400 |
| 2026-04-07 | 8.92 | $9.32 | 112239 |
| 2026-04-06 | 8.89 | $9.43 | 148023 |
| 2026-04-02 | 8.83 | $9.18 | 132200 |
| 2026-04-01 | 8.81 | $9.04 | 177935 |
| 2026-03-31 | 8.83 | $9.21 | 227547 |
| 2026-03-30 | 8.81 | $9.14 | 207844 |
| 2026-03-27 | 8.82 | $8.81 | 238200 |
| 2026-03-26 | 8.89 | $9.11 | 133100 |
| 2026-03-25 | 8.92 | $9.23 | 119200 |
| 2026-03-24 | 8.93 | $9.20 | 199116 |
| 2026-03-23 | 8.95 | $9.46 | 221800 |
| 2026-03-20 | 8.92 | $9.16 | 269100 |
| 2026-03-19 | 8.96 | $9.50 | 300800 |
| 2026-03-18 | 8.94 | $9.56 | 460602 |
| 2026-03-17 | 8.91 | $9.14 | 329700 |
| 2026-03-16 | 8.96 | $8.71 | 530708 |
| 2026-03-13 | 9.12 | $8.77 | 654400 |
| 2026-03-12 | 9.29 | $8.72 | 758781 |
| 2026-03-11 | 9.52 | $9.47 | 264291 |
| 2026-03-10 | 9.62 | $9.58 | 212800 |
| 2026-03-09 | 9.72 | $9.42 | 249405 |
| 2026-03-06 | 9.87 | $9.69 | 194700 |
| 2026-03-05 | 10.00 | $10.00 | 225841 |
| 2026-03-04 | 10.09 | $10.05 | 214100 |
| 2026-03-03 | 10.18 | $9.98 | 198100 |
| 2026-03-02 | 10.31 | $10.13 | 445161 |
| 2026-02-27 | 10.43 | $10.02 | 319910 |
| 2026-02-26 | 10.60 | $10.57 | 174549 |
| 2026-02-25 | 10.69 | $10.51 | 181005 |
| 2026-02-24 | 10.80 | $10.45 | 276948 |
| 2026-02-23 | 10.95 | $10.25 | 425703 |
| 2026-02-20 | 11.17 | $10.50 | 457579 |
| 2026-02-19 | 11.37 | $10.83 | 534207 |
| 2026-02-18 | 11.54 | $11.26 | 274019 |
| 2026-02-17 | 11.65 | $11.31 | 216500 |
| 2026-02-13 | 11.77 | $11.47 | 220591 |
| 2026-02-12 | 11.88 | $11.49 | 331839 |
| 2026-02-11 | 12.00 | $11.62 | 315303 |
| 2026-02-10 | 12.11 | $11.68 | 140182 |
| 2026-02-09 | 12.23 | $11.73 | 247889 |
| 2026-02-06 | 12.37 | $11.82 | 398033 |
| 2026-02-05 | 12.50 | $11.64 | 529700 |
| 2026-02-04 | 12.70 | $12.22 | 203729 |
| 2026-02-03 | 12.81 | $12.25 | 352501 |
| 2026-02-02 | 12.92 | $12.52 | 205333 |
| 2026-01-30 | 13.00 | $12.78 | 170600 |
| 2026-01-29 | 13.04 | $12.96 | 171550 |
| 2026-01-28 | 13.04 | $12.80 | 196655 |
| 2026-01-27 | 13.08 | $12.94 | 179906 |
| 2026-01-26 | 13.10 | $12.87 | 265029 |
| 2026-01-23 | 13.12 | $12.90 | 172337 |
| 2026-01-22 | 13.15 | $13.01 | 191100 |
| 2026-01-21 | 13.16 | $13.04 | 158461 |
| 2026-01-20 | 13.16 | $12.89 | 335444 |
| 2026-01-16 | 13.19 | $13.24 | 143821 |
| 2026-01-15 | 13.15 | $13.44 | 151532 |
| 2026-01-14 | 13.06 | $13.27 | 156944 |
| 2026-01-13 | 12.99 | $12.99 | 102575 |
| 2026-01-12 | 12.97 | $13.03 | 85500 |
| 2026-01-09 | 12.93 | $13.13 | 59345 |
| 2026-01-08 | 12.87 | $13.09 | 110838 |
| 2026-01-07 | 12.80 | $12.71 | 129374 |
| 2026-01-06 | 12.81 | $12.93 | 95627 |
| 2026-01-05 | 12.76 | $12.97 | 116000 |
| 2026-01-02 | 12.70 | $12.82 | 139136 |
| 2025-12-31 | 12.66 | $12.68 | 416019 |
| 2025-12-30 | 12.64 | $12.60 | 174300 |
| 2025-12-29 | 12.64 | $12.51 | 133300 |
| 2025-12-26 | 12.65 | $12.57 | 86139 |
| 2025-12-24 | 12.65 | $12.50 | 122500 |
| 2025-12-23 | 12.67 | $12.47 | 129421 |
| 2025-12-22 | 12.69 | $12.59 | 150100 |
| 2025-12-19 | 12.70 | $12.58 | 105806 |
| 2025-12-18 | 12.70 | $12.68 | 77700 |
| 2025-12-17 | 12.68 | $12.65 | 133600 |
| 2025-12-16 | 12.67 | $12.68 | 90204 |
| 2025-12-15 | 12.64 | $12.56 | 267611 |
| 2025-12-12 | 12.63 | $12.92 | 120364 |
| 2025-12-11 | 12.55 | $12.84 | 108700 |
| 2025-12-10 | 12.47 | $12.96 | 110000 |
| 2025-12-09 | 12.35 | $12.76 | 168500 |
| 2025-12-08 | 12.25 | $12.68 | 176100 |
| 2025-12-05 | 12.15 | $12.61 | 287313 |
| 2025-12-04 | 12.05 | $12.50 | 200200 |
| 2025-12-03 | 11.96 | $12.32 | 153945 |
| 2025-12-02 | 11.89 | $12.11 | 147600 |
| 2025-12-01 | 11.86 | $11.99 | 232782 |
| 2025-11-28 | 11.85 | $12.10 | 129400 |
| 2025-11-26 | 11.81 | $12.24 | 261100 |
| 2025-11-25 | 11.73 | $12.00 | 142700 |
| 2025-11-24 | 11.70 | $12.00 | 152922 |
| 2025-11-21 | 11.66 | $11.85 | 205300 |
| 2025-11-20 | 11.65 | $11.62 | 264308 |
| 2025-11-19 | 11.69 | $11.77 | 163600 |
| 2025-11-18 | 11.71 | $11.81 | 355289 |
| 2025-11-17 | 11.72 | $11.59 | 343941 |
| 2025-11-14 | 11.78 | $12.05 | 222000 |
| 2025-11-13 | 11.75 | $11.99 | 312089 |
| 2025-11-12 | 11.73 | $12.07 | 150314 |
| 2025-11-11 | 11.70 | $12.08 | 279228 |
| 2025-11-10 | 11.66 | $11.73 | 321200 |
| 2025-11-07 | 11.69 | $11.81 | 172379 |
| 2025-11-06 | 11.71 | $11.75 | 95293 |
| 2025-11-05 | 11.75 | $11.86 | 156328 |
| 2025-11-04 | 11.78 | $11.85 | 169901 |
| 2025-11-03 | 11.81 | $11.89 | 178700 |
| 2025-10-31 | 11.84 | $11.98 | 194721 |
| 2025-10-30 | 11.87 | $11.89 | 259637 |
| 2025-10-29 | 11.91 | $12.10 | 184140 |
| 2025-10-28 | 11.93 | $12.24 | 217568 |
| 2025-10-27 | 11.92 | $12.22 | 308500 |
| 2025-10-24 | 11.91 | $12.11 | 208600 |
| 2025-10-23 | 11.93 | $12.23 | 166134 |
| 2025-10-22 | 11.93 | $12.14 | 169283 |
| 2025-10-21 | 11.95 | $12.30 | 180000 |
| 2025-10-20 | 11.95 | $12.13 | 167030 |
| 2025-10-17 | 11.98 | $12.00 | 160100 |
| 2025-10-16 | 12.05 | $11.89 | 269127 |
| 2025-10-15 | 12.16 | $12.23 | 249083 |
| 2025-10-14 | 12.22 | $12.41 | 187209 |
| 2025-10-13 | 12.25 | $12.22 | 182441 |
| 2025-10-10 | 12.33 | $12.04 | 254515 |
| 2025-10-09 | 12.47 | $12.01 | 393422 |
| 2025-10-08 | 12.64 | $12.13 | 261000 |
| 2025-10-07 | 12.82 | $12.29 | 427839 |
| 2025-10-06 | 12.99 | $12.67 | 218721 |
| 2025-10-03 | 13.11 | $12.85 | 148257 |
| 2025-10-02 | 13.22 | $13.10 | 183554 |
| 2025-10-01 | 13.30 | $12.96 | 291603 |
| 2025-09-30 | 13.42 | $13.06 | 247646 |
| 2025-09-29 | 13.54 | $13.04 | 232837 |
| 2025-09-26 | 13.68 | $13.32 | 176200 |
| 2025-09-25 | 13.80 | $13.38 | 178448 |
| 2025-09-24 | 13.91 | $13.37 | 399946 |
| 2025-09-23 | 14.05 | $13.80 | 254990 |
| 2025-09-22 | 14.13 | $13.90 | 178508 |
| 2025-09-19 | 14.19 | $14.00 | 277536 |
| 2025-09-18 | 14.25 | $14.10 | 221400 |
| 2025-09-17 | 14.29 | $14.04 | 275000 |
| 2025-09-16 | 14.36 | $14.02 | 144235 |
| 2025-09-15 | 14.44 | $14.05 | 271819 |
| 2025-09-12 | 14.53 | $14.16 | 200217 |
| 2025-09-11 | 14.60 | $14.21 | 258500 |
| 2025-09-10 | 14.68 | $14.37 | 230593 |
| 2025-09-09 | 14.74 | $14.79 | 112000 |
| 2025-09-08 | 14.72 | $15.02 | 186600 |
| 2025-09-05 | 14.64 | $14.80 | 194048 |
| 2025-09-04 | 14.60 | $14.74 | 157406 |
| 2025-09-03 | 14.57 | $14.57 | 95680 |
| 2025-09-02 | 14.57 | $14.44 | 85726 |
| 2025-08-29 | 14.59 | $14.53 | 108600 |
| 2025-08-28 | 14.59 | $14.58 | 173300 |
| 2025-08-27 | 14.59 | $14.69 | 138100 |
| 2025-08-26 | 14.56 | $14.56 | 119941 |
| 2025-08-25 | 14.56 | $14.47 | 134022 |
| 2025-08-22 | 14.57 | $14.51 | 198358 |
| 2025-08-21 | 14.58 | $14.53 | 153298 |
| 2025-08-20 | 14.58 | $14.50 | 186445 |
| 2025-08-19 | 14.59 | $14.56 | 132647 |
| 2025-08-18 | 14.58 | $14.54 | 137612 |
| 2025-08-15 | 14.58 | $14.63 | 177300 |
| 2025-08-14 | 14.56 | $14.69 | 131727 |
| 2025-08-13 | 14.53 | $14.78 | 110800 |
| 2025-08-12 | 14.47 | $14.77 | 120636 |
| 2025-08-11 | 14.40 | $14.59 | 129767 |
| 2025-08-08 | 14.36 | $14.53 | 202900 |
| 2025-08-07 | 14.32 | $14.26 | 197300 |
| 2025-08-06 | 14.34 | $14.06 | 152430 |
| 2025-08-05 | 14.40 | $14.01 | 158795 |
| 2025-08-04 | 14.48 | $13.97 | 139230 |
| 2025-08-01 | 14.59 | $14.03 | 203548 |
| 2025-07-31 | 14.69 | $14.00 | 161259 |
| 2025-07-30 | 14.82 | $14.25 | 169759 |
| 2025-07-29 | 14.92 | $14.36 | 182500 |
| 2025-07-28 | 15.00 | $14.40 | 278222 |
| 2025-07-25 | 15.09 | $14.86 | 107239 |
| 2025-07-24 | 15.09 | $14.76 | 111100 |
| 2025-07-23 | 15.12 | $14.90 | 171500 |
| 2025-07-22 | 15.11 | $14.95 | 187809 |
| 2025-07-21 | 15.10 | $14.89 | 264023 |
| 2025-07-18 | 15.08 | $14.92 | 183075 |
| 2025-07-17 | 15.06 | $15.25 | 196902 |
| 2025-07-16 | 14.96 | $15.29 | 207235 |
| 2025-07-15 | 14.84 | $15.10 | 271508 |
| 2025-07-14 | 14.73 | $15.09 | 160432 |
| 2025-07-11 | 14.61 | $14.97 | 316600 |
| 2025-07-10 | 14.48 | $14.84 | 171572 |
| 2025-07-09 | 14.37 | $14.65 | 112858 |
| 2025-07-08 | 14.27 | $14.53 | 104100 |
| 2025-07-07 | 14.18 | $14.44 | 118125 |
| 2025-07-03 | 14.09 | $14.44 | 91400 |
| 2025-07-02 | 13.99 | $14.23 | 102124 |
| 2025-07-01 | 13.91 | $14.01 | 73620 |
| 2025-06-30 | 13.87 | $13.94 | 108200 |
| 2025-06-27 | 13.83 | $13.99 | 129614 |
| 2025-06-26 | 13.78 | $13.93 | 96200 |
| 2025-06-25 | 13.73 | $13.74 | 87486 |
| 2025-06-24 | 13.71 | $13.77 | 80678 |
| 2025-06-23 | 13.68 | $13.63 | 100375 |
| 2025-06-20 | 13.67 | $13.75 | 113893 |
| 2025-06-18 | 13.64 | $13.76 | 62914 |
| 2025-06-17 | 13.60 | $13.63 | 74838 |
| 2025-06-16 | 13.58 | $13.57 | 97345 |
| 2025-06-13 | 13.56 | $13.67 | 124700 |
| 2025-06-12 | 13.53 | $13.81 | 93832 |
| 2025-06-11 | 13.45 | $13.64 | 141900 |
| 2025-06-10 | 13.40 | $13.58 | 102506 |
| 2025-06-09 | 13.36 | $13.55 | 196100 |
| 2025-06-06 | 13.31 | $13.39 | 88417 |
| 2025-06-05 | 13.29 | $13.23 | 203148 |
| 2025-06-04 | 13.30 | $13.17 | 80200 |
| 2025-06-03 | 13.32 | $13.24 | 118581 |
| 2025-06-02 | 13.33 | $13.14 | 149107 |
| 2025-05-30 | 13.37 | $13.27 | 111845 |
| 2025-05-29 | 13.38 | $13.39 | 137213 |
| 2025-05-28 | 13.37 | $13.38 | 117645 |
| 2025-05-27 | 13.36 | $13.54 | 86726 |
| 2025-05-23 | 13.31 | $13.34 | 85700 |
| 2025-05-22 | 13.30 | $13.27 | 83045 |
| 2025-05-21 | 13.29 | $13.31 | 108199 |
| 2025-05-20 | 13.28 | $13.68 | 89410 |
| 2025-05-19 | 13.19 | $13.61 | 126041 |
| 2025-05-16 | 13.10 | $13.49 | 83924 |
| 2025-05-15 | 13.02 | $13.35 | 167100 |
| 2025-05-14 | 12.96 | $13.23 | 123600 |
| 2025-05-13 | 12.91 | $13.03 | 255726 |
| 2025-05-12 | 12.90 | $13.18 | 153715 |
| 2025-05-09 | 12.86 | $13.15 | 109204 |
| 2025-05-08 | 12.81 | $13.07 | 58473 |
| 2025-05-07 | 12.78 | $12.96 | 73409 |
| 2025-05-06 | 12.77 | $12.99 | 134900 |
| 2025-05-05 | 12.74 | $12.77 | 130163 |
| 2025-05-02 | 12.77 | $12.99 | 156617 |
| 2025-05-01 | 12.75 | $12.69 | 191631 |
| 2025-04-30 | 12.79 | $12.78 | 130720 |
| 2025-04-29 | 12.82 | $13.36 | 153000 |
| 2025-04-28 | 12.74 | $13.40 | 163387 |
| 2025-04-25 | 12.64 | $13.27 | 106300 |
| 2025-04-24 | 12.55 | $13.17 | 124200 |
| 2025-04-23 | 12.47 | $13.09 | 155100 |
| 2025-04-22 | 12.39 | $12.86 | 101723 |
| 2025-04-21 | 12.36 | $12.57 | 96544 |
| 2025-04-17 | 12.38 | $12.75 | 119200 |
| 2025-04-16 | 12.38 | $12.49 | 147800 |
| 2025-04-15 | 12.43 | $12.73 | 205800 |
| 2025-04-14 | 12.44 | $12.45 | 227900 |
| 2025-04-11 | 12.52 | $12.24 | 205400 |
| 2025-04-10 | 12.66 | $12.03 | 214725 |
| 2025-04-09 | 12.86 | $12.52 | 486672 |
| 2025-04-08 | 13.01 | $11.69 | 293500 |
| 2025-04-07 | 13.35 | $11.87 | 439200 |
| 2025-04-04 | 13.72 | $12.64 | 445986 |
| 2025-04-03 | 13.98 | $13.64 | 191428 |
| 2025-04-02 | 14.07 | $13.79 | 252900 |
| 2025-04-01 | 14.15 | $14.00 | 356334 |
| 2025-03-31 | 14.20 | $14.00 | 249000 |
| 2025-03-28 | 14.26 | $14.25 | 192429 |
| 2025-03-27 | 14.27 | $14.50 | 178915 |
| 2025-03-26 | 14.23 | $14.54 | 137667 |
| 2025-03-25 | 14.18 | $14.46 | 132900 |
| 2025-03-24 | 14.14 | $14.26 | 144515 |
| 2025-03-21 | 14.14 | $14.23 | 138922 |
| 2025-03-20 | 14.15 | $14.35 | 170200 |
| 2025-03-19 | 14.13 | $14.23 | 252662 |
| 2025-03-18 | 14.13 | $14.22 | 144403 |
| 2025-03-17 | 14.14 | $14.22 | 209649 |
| 2025-03-14 | 14.15 | $13.97 | 332571 |
| 2025-03-13 | 14.22 | $13.76 | 228400 |
| 2025-03-12 | 14.35 | $13.81 | 339233 |
| 2025-03-11 | 14.48 | $13.81 | 343705 |
| 2025-03-10 | 14.64 | $13.91 | 270231 |
| 2025-03-07 | 14.80 | $14.04 | 256448 |
| 2025-03-06 | 14.96 | $13.87 | 289900 |
| 2025-03-05 | 15.18 | $13.81 | 923383 |
| 2025-03-04 | 15.45 | $15.11 | 266800 |
| 2025-03-03 | 15.49 | $15.50 | 219839 |
| 2025-02-28 | 15.45 | $15.27 | 179700 |
| 2025-02-27 | 15.45 | $15.37 | 153934 |
| 2025-02-26 | 15.42 | $15.23 | 129896 |
| 2025-02-25 | 15.42 | $15.37 | 174902 |
| 2025-02-24 | 15.39 | $15.47 | 180287 |
| 2025-02-21 | 15.32 | $15.39 | 106600 |
| 2025-02-20 | 15.27 | $15.41 | 139400 |
| 2025-02-19 | 15.19 | $15.43 | 96448 |
| 2025-02-18 | 15.10 | $15.39 | 204000 |
| 2025-02-14 | 15.01 | $15.32 | 246739 |
| 2025-02-13 | 14.90 | $15.10 | 195638 |
| 2025-02-12 | 14.83 | $14.91 | 127530 |
| 2025-02-11 | 14.78 | $14.82 | 96700 |
| 2025-02-10 | 14.75 | $14.66 | 83900 |
| 2025-02-07 | 14.74 | $14.55 | 84500 |
| 2025-02-06 | 14.75 | $14.52 | 86358 |
| 2025-02-05 | 14.77 | $14.51 | 115533 |
| 2025-02-04 | 14.79 | $14.62 | 124904 |
| 2025-02-03 | 14.78 | $14.70 | 149016 |
| 2025-01-31 | 14.76 | $14.70 | 150227 |
| 2025-01-30 | 14.74 | $14.90 | 153900 |
| 2025-01-29 | 14.66 | $14.77 | 132400 |
| 2025-01-28 | 14.60 | $14.95 | 191000 |
| 2025-01-27 | 14.49 | $14.84 | 187669 |
| 2025-01-24 | 14.38 | $14.83 | 115400 |
| 2025-01-23 | 14.26 | $14.76 | 125806 |
| 2025-01-22 | 14.13 | $14.52 | 152800 |
| 2025-01-21 | 14.03 | $14.44 | 148200 |
| 2025-01-17 | 13.93 | $14.30 | 178984 |
| 2025-01-16 | 13.84 | $14.17 | 150955 |
| 2025-01-15 | 13.76 | $14.00 | 195731 |
| 2025-01-14 | 13.71 | $13.84 | 84232 |
| 2025-01-13 | 13.68 | $13.64 | 85560 |
| 2025-01-10 | 13.69 | $13.65 | 90900 |
| 2025-01-08 | 13.71 | $13.76 | 78000 |
| 2025-01-07 | 13.69 | $13.74 | 58204 |
| 2025-01-06 | 13.69 | $13.71 | 136151 |
| 2025-01-03 | 13.68 | $13.85 | 153404 |
| 2025-01-02 | 13.65 | $13.89 | 123132 |
| 2024-12-31 | 13.60 | $13.76 | 177441 |
| 2024-12-30 | 13.58 | $13.76 | 118221 |
| 2024-12-27 | 13.55 | $13.75 | 90898 |
| 2024-12-26 | 13.51 | $13.70 | 96500 |
| 2024-12-24 | 13.49 | $13.65 | 60900 |
| 2024-12-23 | 13.47 | $13.51 | 133681 |
| 2024-12-20 | 13.47 | $13.43 | 123739 |
| 2024-12-19 | 13.50 | $13.34 | 139839 |
| 2024-12-18 | 13.55 | $13.14 | 222240 |
| 2024-12-17 | 13.65 | $13.25 | 255000 |
| 2024-12-16 | 13.75 | $13.40 | 414324 |
| 2024-12-13 | 13.82 | $13.89 | 238013 |
| 2024-12-12 | 13.81 | $13.85 | 123227 |
| 2024-12-11 | 13.81 | $13.85 | 129955 |
| 2024-12-10 | 13.80 | $13.85 | 92914 |
| 2024-12-09 | 13.79 | $13.82 | 140800 |
| 2024-12-06 | 13.79 | $13.85 | 100000 |
| 2024-12-05 | 13.79 | $13.82 | 155746 |
| 2024-12-04 | 13.78 | $13.76 | 108731 |
| 2024-12-03 | 13.79 | $13.76 | 145534 |
| 2024-12-02 | 13.81 | $13.80 | 200811 |
| 2024-11-29 | 13.81 | $13.79 | 103622 |
| 2024-11-27 | 13.82 | $13.86 | 209808 |
| 2024-11-26 | 13.82 | $13.82 | 194929 |
| 2024-11-25 | 13.82 | $13.83 | 186034 |
| 2024-11-22 | 13.83 | $13.81 | 104965 |
| 2024-11-21 | 13.83 | $13.80 | 82724 |
| 2024-11-20 | 13.85 | $13.86 | 93100 |
| 2024-11-19 | 13.85 | $13.79 | 220597 |
| 2024-11-18 | 13.86 | $13.97 | 114200 |
| 2024-11-15 | 13.85 | $13.98 | 131405 |
| 2024-11-14 | 13.82 | $13.77 | 110515 |
| 2024-11-13 | 13.84 | $13.78 | 178800 |
| 2024-11-12 | 13.86 | $13.73 | 148204 |
| 2024-11-11 | 13.89 | $13.76 | 140230 |
| 2024-11-08 | 13.92 | $13.73 | 222165 |
| 2024-11-07 | 13.97 | $13.84 | 211317 |
| 2024-11-06 | 14.00 | $13.86 | 206497 |
| 2024-11-05 | 14.02 | $13.75 | 97458 |
| 2024-11-04 | 14.08 | $13.57 | 299352 |
| 2024-11-01 | 14.18 | $13.82 | 279856 |
| 2024-10-31 | 14.24 | $14.07 | 137700 |
| 2024-10-30 | 14.26 | $14.16 | 145100 |
| 2024-10-29 | 14.27 | $14.09 | 163522 |
| 2024-10-28 | 14.29 | $14.33 | 98900 |
| 2024-10-25 | 14.26 | $14.24 | 203100 |
| 2024-10-24 | 14.24 | $14.32 | 117308 |
| 2024-10-23 | 14.21 | $14.20 | 100721 |
| 2024-10-22 | 14.19 | $14.26 | 136307 |
| 2024-10-21 | 14.15 | $14.28 | 100648 |
| 2024-10-18 | 14.11 | $14.29 | 149400 |
| 2024-10-17 | 14.06 | $14.31 | 123828 |
| 2024-10-16 | 13.99 | $14.27 | 121800 |
| 2024-10-15 | 13.91 | $14.10 | 247404 |
| 2024-10-14 | 13.87 | $14.05 | 129600 |
| 2024-10-11 | 13.82 | $13.96 | 82206 |
| 2024-10-10 | 13.78 | $13.96 | 99916 |
| 2024-10-09 | 13.74 | $13.93 | 105700 |
| 2024-10-08 | 13.70 | $13.79 | 94816 |
| 2024-10-07 | 13.69 | $13.80 | 83436 |
| 2024-10-04 | 13.66 | $13.77 | 88435 |
| 2024-10-03 | 13.64 | $13.70 | 136532 |
| 2024-10-02 | 13.64 | $13.62 | 108142 |
| 2024-10-01 | 13.64 | $13.60 | 112400 |
| 2024-09-30 | 13.66 | $13.69 | 107639 |
| 2024-09-27 | 13.65 | $13.70 | 192580 |
| 2024-09-26 | 13.65 | $13.69 | 126561 |
| 2024-09-25 | 13.64 | $13.68 | 112623 |
| 2024-09-24 | 13.64 | $13.64 | 118842 |
| 2024-09-23 | 13.65 | $13.70 | 136607 |
| 2024-09-20 | 13.64 | $13.70 | 119900 |
| 2024-09-19 | 13.64 | $13.70 | 178565 |
| 2024-09-18 | 13.63 | $13.75 | 117500 |
| 2024-09-17 | 13.61 | $13.75 | 171340 |
| 2024-09-16 | 13.59 | $13.71 | 136705 |
| 2024-09-13 | 13.58 | $13.75 | 294419 |
| 2024-09-12 | 13.55 | $13.39 | 232493 |
| 2024-09-11 | 13.60 | $13.48 | 168329 |
| 2024-09-10 | 13.64 | $13.61 | 85130 |
| 2024-09-09 | 13.65 | $13.61 | 111300 |
| 2024-09-06 | 13.67 | $13.65 | 81311 |
| 2024-09-05 | 13.69 | $13.69 | 104900 |
| 2024-09-04 | 13.70 | $13.70 | 76749 |
| 2024-09-03 | 13.70 | $13.70 | 159500 |
| 2024-08-30 | 13.71 | $13.66 | 187132 |
| 2024-08-29 | 13.73 | $13.76 | 219026 |
| 2024-08-28 | 13.74 | $13.74 | 142241 |
| 2024-08-27 | 13.75 | $13.75 | 155872 |
| 2024-08-26 | 13.75 | $13.72 | 379700 |
| 2024-08-23 | 13.77 | $13.84 | 276509 |
| 2024-08-22 | 13.77 | $13.75 | 123273 |
| 2024-08-21 | 13.78 | $13.75 | 138967 |
| 2024-08-20 | 13.79 | $13.75 | 107500 |
| 2024-08-19 | 13.81 | $13.75 | 153000 |
| 2024-08-16 | 13.83 | $13.75 | 110625 |
| 2024-08-15 | 13.86 | $13.85 | 394034 |
| 2024-08-14 | 13.87 | $14.01 | 195549 |
| 2024-08-13 | 13.84 | $13.86 | 122000 |
| 2024-08-12 | 13.85 | $13.74 | 94102 |
| 2024-08-09 | 13.88 | $13.79 | 93120 |
| 2024-08-08 | 13.91 | $13.78 | 116583 |
| 2024-08-07 | 13.94 | $13.64 | 110481 |
| 2024-08-06 | 14.01 | $13.64 | 121700 |
| 2024-08-05 | 14.09 | $13.58 | 259300 |
| 2024-08-02 | 14.19 | $13.83 | 105100 |
| 2024-08-01 | 14.26 | $14.10 | 120625 |
| 2024-07-31 | 14.28 | $14.03 | 114400 |
| 2024-07-30 | 14.32 | $14.41 | 126611 |
| 2024-07-29 | 14.28 | $14.27 | 106498 |
| 2024-07-26 | 14.27 | $14.39 | 135700 |
| 2024-07-25 | 14.23 | $14.24 | 93000 |
| 2024-07-24 | 14.22 | $14.19 | 148544 |
| 2024-07-23 | 14.21 | $14.27 | 112916 |
| 2024-07-22 | 14.18 | $14.31 | 91021 |
| 2024-07-19 | 14.14 | $14.08 | 71156 |
| 2024-07-18 | 14.14 | $14.12 | 98950 |
| 2024-07-17 | 14.13 | $14.38 | 131515 |
| 2024-07-16 | 14.06 | $14.32 | 134144 |
| 2024-07-15 | 14.00 | $14.36 | 209942 |
| 2024-07-12 | 13.92 | $14.11 | 125360 |
| 2024-07-11 | 13.87 | $13.97 | 95140 |
| 2024-07-10 | 13.85 | $13.96 | 273500 |
| 2024-07-09 | 13.83 | $13.82 | 62300 |
| 2024-07-08 | 13.83 | $13.87 | 258000 |
| 2024-07-05 | 13.82 | $14.01 | 156157 |
| 2024-07-03 | 13.78 | $13.87 | 53801 |
| 2024-07-02 | 13.77 | $13.90 | 96207 |
| 2024-07-01 | 13.74 | $13.80 | 100901 |
| 2024-06-28 | 13.73 | $13.73 | 93200 |
| 2024-06-27 | 13.74 | $13.71 | 105458 |
| 2024-06-26 | 13.76 | $13.78 | 91619 |
| 2024-06-25 | 13.76 | $13.68 | 113616 |
| 2024-06-24 | 13.78 | $13.79 | 102527 |
| 2024-06-21 | 13.78 | $13.75 | 62927 |
| 2024-06-20 | 13.79 | $13.80 | 56503 |
| 2024-06-18 | 13.80 | $13.78 | 85875 |
| 2024-06-17 | 13.81 | $13.77 | 104632 |
| 2024-06-14 | 13.82 | $13.79 | 149734 |
| 2024-06-13 | 13.83 | $13.79 | 151231 |
| 2024-06-12 | 13.84 | $13.74 | 115937 |
| 2024-06-11 | 13.87 | $13.80 | 100681 |
| 2024-06-10 | 13.89 | $13.81 | 149610 |
| 2024-06-07 | 13.90 | $13.83 | 117100 |
| 2024-06-06 | 13.92 | $13.80 | 139169 |
| 2024-06-05 | 13.95 | $13.87 | 286788 |
| 2024-06-04 | 13.96 | $13.80 | 222135 |
| 2024-06-03 | 14.00 | $13.81 | 268600 |
| 2024-05-31 | 14.03 | $13.88 | 179921 |
| 2024-05-30 | 14.06 | $13.92 | 390416 |
| 2024-05-29 | 14.08 | $13.94 | 841525 |
| 2024-05-28 | 14.10 | $13.89 | 201558 |
| 2024-05-24 | 14.13 | $13.88 | 456610 |
| 2024-05-23 | 14.17 | $13.90 | 320900 |
| 2024-05-22 | 14.21 | $14.00 | 234606 |
| 2024-05-21 | 14.24 | $14.00 | 144900 |
| 2024-05-20 | 14.27 | $14.00 | 299000 |
| 2024-05-17 | 14.30 | $14.15 | 158451 |
| 2024-05-16 | 14.31 | $14.22 | 133042 |
| 2024-05-15 | 14.30 | $14.19 | 123731 |
| 2024-05-14 | 14.29 | $14.19 | 101300 |
| 2024-05-13 | 14.28 | $14.25 | 276422 |
| 2024-05-10 | 14.26 | $14.30 | 114448 |
| 2024-05-09 | 14.22 | $14.17 | 86000 |
| 2024-05-08 | 14.20 | $14.13 | 115000 |
| 2024-05-07 | 14.18 | $14.06 | 95805 |
| 2024-05-06 | 14.17 | $14.09 | 102515 |
| 2024-05-03 | 14.16 | $14.00 | 142900 |
| 2024-05-02 | 14.16 | $14.14 | 68967 |
| 2024-05-01 | 14.12 | $14.20 | 88478 |
| 2024-04-30 | 14.07 | $14.06 | 74963 |
| 2024-04-29 | 14.03 | $14.00 | 146153 |
| 2024-04-26 | 14.00 | $14.14 | 97936 |
| 2024-04-25 | 13.94 | $13.99 | 94136 |
| 2024-04-24 | 13.89 | $14.17 | 109316 |
| 2024-04-23 | 13.80 | $14.35 | 237500 |
| 2024-04-22 | 13.65 | $13.98 | 97943 |
| 2024-04-19 | 13.56 | $13.94 | 156500 |
| 2024-04-18 | 13.46 | $13.73 | 106342 |
| 2024-04-17 | 13.38 | $13.49 | 78539 |
| 2024-04-16 | 13.35 | $13.49 | 205500 |
| 2024-04-15 | 13.30 | $13.34 | 163800 |
| 2024-04-12 | 13.28 | $13.40 | 175331 |
| 2024-04-11 | 13.25 | $13.38 | 152123 |
| 2024-04-10 | 13.21 | $13.29 | 109524 |
| 2024-04-09 | 13.18 | $13.23 | 109000 |
| 2024-04-08 | 13.17 | $13.29 | 73966 |
| 2024-04-05 | 13.13 | $13.16 | 75800 |
| 2024-04-04 | 13.12 | $13.01 | 86545 |
| 2024-04-03 | 13.14 | $13.08 | 59101 |
| 2024-04-02 | 13.15 | $13.09 | 161700 |
| 2024-04-01 | 13.15 | $12.97 | 129427 |
| 2024-03-28 | 13.18 | $13.08 | 147501 |
| 2024-03-27 | 13.19 | $13.15 | 84533 |
| 2024-03-26 | 13.19 | $13.31 | 83242 |
| 2024-03-25 | 13.15 | $13.25 | 87300 |
| 2024-03-22 | 13.12 | $13.17 | 82946 |
| 2024-03-21 | 13.10 | $13.22 | 173105 |
| 2024-03-20 | 13.07 | $13.34 | 148676 |
| 2024-03-19 | 13.01 | $13.13 | 90440 |
| 2024-03-18 | 12.98 | $13.05 | 106161 |
| 2024-03-15 | 12.96 | $13.08 | 167300 |
| 2024-03-14 | 12.93 | $12.93 | 108500 |
| 2024-03-13 | 12.93 | $13.07 | 78200 |
| 2024-03-12 | 12.90 | $12.95 | 123800 |
| 2024-03-11 | 12.89 | $13.05 | 75521 |
| 2024-03-08 | 12.86 | $12.99 | 171066 |
| 2024-03-07 | 12.83 | $12.88 | 121700 |
| 2024-03-06 | 12.83 | $12.78 | 142550 |
| 2024-03-05 | 12.84 | $12.97 | 124787 |
| 2024-03-04 | 12.82 | $12.75 | 107600 |
| 2024-03-01 | 12.84 | $12.74 | 123800 |
| 2024-02-29 | 12.86 | $12.77 | 89817 |
| 2024-02-28 | 12.89 | $12.70 | 91726 |
| 2024-02-27 | 12.93 | $13.07 | 135200 |
| 2024-02-26 | 12.90 | $12.96 | 89607 |
| 2024-02-23 | 12.89 | $13.02 | 58105 |
| 2024-02-22 | 12.87 | $12.90 | 86000 |
| 2024-02-21 | 12.86 | $12.97 | 109600 |
| 2024-02-20 | 12.85 | $13.01 | 81349 |
| 2024-02-16 | 12.82 | $12.99 | 104426 |
| 2024-02-15 | 12.79 | $12.99 | 127700 |
| 2024-02-14 | 12.76 | $12.73 | 73215 |
| 2024-02-13 | 12.78 | $12.56 | 126000 |
| 2024-02-12 | 12.83 | $12.83 | 85023 |
| 2024-02-09 | 12.84 | $12.69 | 70578 |
| 2024-02-08 | 12.89 | $12.74 | 98700 |
| 2024-02-07 | 12.92 | $12.62 | 158016 |
| 2024-02-06 | 12.99 | $12.62 | 103948 |
| 2024-02-05 | 13.08 | $12.68 | 221443 |
| 2024-02-02 | 13.16 | $12.84 | 114013 |
| 2024-02-01 | 13.22 | $12.98 | 152300 |
| 2024-01-31 | 13.26 | $12.94 | 139800 |
| 2024-01-30 | 13.31 | $13.20 | 84500 |
| 2024-01-29 | 13.32 | $13.44 | 152993 |
| 2024-01-26 | 13.28 | $13.48 | 65412 |
| 2024-01-25 | 13.22 | $13.31 | 107832 |
| 2024-01-24 | 13.19 | $13.27 | 107200 |
| 2024-01-23 | 13.16 | $13.37 | 74514 |
| 2024-01-22 | 13.11 | $13.24 | 135000 |
| 2024-01-19 | 13.07 | $13.07 | 127200 |
| 2024-01-18 | 13.06 | $13.03 | 84200 |
| 2024-01-17 | 13.06 | $12.97 | 83019 |
| 2024-01-16 | 13.07 | $12.93 | 184700 |
| 2024-01-12 | 13.09 | $13.03 | 75157 |
| 2024-01-11 | 13.10 | $13.01 | 119800 |
| 2024-01-10 | 13.10 | $13.15 | 87700 |
| 2024-01-09 | 13.08 | $13.19 | 83400 |
| 2024-01-08 | 13.05 | $13.20 | 189700 |
| 2024-01-05 | 13.00 | $13.39 | 125530 |
| 2024-01-04 | 12.91 | $13.35 | 99642 |
| 2024-01-03 | 12.82 | $12.96 | 121200 |
| 2024-01-02 | 12.79 | $12.87 | 122400 |
| 2023-12-29 | 12.77 | $12.85 | 145519 |
| 2023-12-28 | 12.76 | $12.89 | 95052 |
| 2023-12-27 | 12.73 | $12.81 | 94450 |
| 2023-12-26 | 12.72 | $12.76 | 95100 |
| 2023-12-22 | 12.72 | $12.72 | 102300 |
| 2023-12-21 | 12.73 | $12.65 | 130249 |
| 2023-12-20 | 12.75 | $12.70 | 91444 |
| 2023-12-19 | 12.76 | $12.81 | 111822 |
| 2023-12-18 | 12.76 | $12.79 | 164909 |
| 2023-12-15 | 12.76 | $12.69 | 146798 |
| 2023-12-14 | 12.78 | $12.92 | 183871 |
| 2023-12-13 | 12.75 | $12.91 | 156344 |
| 2023-12-12 | 12.72 | $12.66 | 63000 |
| 2023-12-11 | 12.75 | $12.62 | 182469 |
| 2023-12-08 | 12.78 | $12.89 | 79746 |
| 2023-12-07 | 12.76 | $12.75 | 151000 |
| 2023-12-06 | 12.77 | $12.73 | 124222 |
| 2023-12-05 | 12.79 | $12.89 | 80241 |
| 2023-12-04 | 12.78 | $12.93 | 97305 |
| 2023-12-01 | 12.75 | $12.83 | 78914 |
| 2023-11-30 | 12.74 | $12.78 | 115200 |
| 2023-11-29 | 12.75 | $12.72 | 125000 |
| 2023-11-28 | 12.76 | $12.97 | 128100 |
| 2023-11-27 | 12.73 | $12.92 | 99616 |
| 2023-11-24 | 12.70 | $12.93 | 61918 |
| 2023-11-22 | 12.67 | $12.87 | 87812 |
| 2023-11-21 | 12.65 | $12.80 | 71700 |
| 2023-11-20 | 12.63 | $12.81 | 95000 |
| 2023-11-17 | 12.62 | $12.74 | 111328 |
| 2023-11-16 | 12.61 | $12.69 | 93235 |
| 2023-11-15 | 12.62 | $12.93 | 120338 |
| 2023-11-14 | 12.58 | $12.77 | 121147 |
| 2023-11-13 | 12.57 | $12.67 | 96144 |
| 2023-11-10 | 12.58 | $12.52 | 81100 |
| 2023-11-09 | 12.63 | $12.45 | 105401 |
| 2023-11-08 | 12.70 | $12.43 | 214400 |
| 2023-11-07 | 12.79 | $13.05 | 63812 |
| 2023-11-06 | 12.76 | $13.13 | 105013 |
| 2023-11-03 | 12.71 | $13.29 | 90700 |
| 2023-11-02 | 12.62 | $12.99 | 160800 |
| 2023-11-01 | 12.58 | $12.59 | 106400 |
| 2023-10-31 | 12.62 | $12.50 | 85913 |
| 2023-10-30 | 12.69 | $12.37 | 128355 |
| 2023-10-27 | 12.80 | $12.34 | 144600 |
| 2023-10-26 | 12.94 | $12.59 | 111120 |
| 2023-10-25 | 13.05 | $12.71 | 126953 |
| 2023-10-24 | 13.15 | $12.93 | 63400 |
| 2023-10-23 | 13.22 | $12.86 | 175900 |
| 2023-10-20 | 13.32 | $13.16 | 89200 |
| 2023-10-19 | 13.38 | $13.41 | 127515 |
| 2023-10-18 | 13.39 | $13.57 | 74900 |
| 2023-10-17 | 13.37 | $13.73 | 89408 |
| 2023-10-16 | 13.31 | $13.63 | 107300 |
| 2023-10-13 | 13.27 | $13.37 | 107838 |
| 2023-10-12 | 13.28 | $13.29 | 106100 |
| 2023-10-11 | 13.31 | $13.39 | 198600 |
| 2023-10-10 | 13.32 | $13.52 | 94236 |
| 2023-10-09 | 13.31 | $13.37 | 73149 |
| 2023-10-06 | 13.32 | $13.15 | 93400 |
| 2023-10-05 | 13.39 | $13.11 | 113012 |
| 2023-10-04 | 13.49 | $12.99 | 373600 |
| 2023-10-03 | 13.62 | $13.28 | 373729 |
| 2023-10-02 | 13.71 | $13.53 | 414600 |
| 2023-09-29 | 13.77 | $13.60 | 200841 |
| 2023-09-28 | 13.82 | $13.70 | 298421 |
| 2023-09-27 | 13.86 | $13.75 | 247735 |
| 2023-09-26 | 13.90 | $13.67 | 372677 |
| 2023-09-25 | 13.96 | $14.05 | 243330 |
| 2023-09-22 | 13.95 | $14.05 | 119349 |
| 2023-09-21 | 13.94 | $13.97 | 122240 |
| 2023-09-20 | 13.95 | $14.11 | 184329 |
| 2023-09-19 | 13.93 | $14.23 | 490047 |
| 2023-09-18 | 13.88 | $14.15 | 1.7M |
| 2023-09-15 | 13.84 | $13.90 | 325780 |
| 2023-09-14 | 13.85 | $13.94 | 172867 |
| 2023-09-13 | 13.85 | $13.94 | 106300 |
| 2023-09-12 | 13.85 | $13.97 | 56229 |
| 2023-09-11 | 13.85 | $13.98 | 89207 |
| 2023-09-08 | 13.85 | $13.94 | 106929 |
| 2023-09-07 | 13.86 | $13.95 | 57906 |
| 2023-09-06 | 13.86 | $13.75 | 72147 |
| 2023-09-05 | 13.91 | $13.82 | 69841 |
| 2023-09-01 | 13.96 | $13.97 | 74565 |
| 2023-08-31 | 13.98 | $13.91 | 100541 |
| 2023-08-30 | 14.02 | $13.93 | 104500 |
| 2023-08-29 | 14.07 | $14.00 | 168749 |
| 2023-08-28 | 14.11 | $13.99 | 165417 |
| 2023-08-25 | 14.16 | $14.02 | 179641 |
| 2023-08-24 | 14.21 | $14.05 | 158600 |
| 2023-08-23 | 14.26 | $14.19 | 148300 |
| 2023-08-22 | 14.29 | $14.01 | 121621 |
| 2023-08-21 | 14.37 | $14.12 | 92515 |
| 2023-08-18 | 14.44 | $14.02 | 81041 |
| 2023-08-17 | 14.53 | $13.94 | 95800 |
| 2023-08-16 | 14.67 | $14.02 | 144336 |
| 2023-08-15 | 14.80 | $14.22 | 169900 |
| 2023-08-14 | 14.92 | $14.30 | 323670 |
| 2023-08-11 | 15.04 | $14.83 | 79500 |
| 2023-08-10 | 15.06 | $14.49 | 192585 |
| 2023-08-09 | 15.16 | $15.12 | 66980 |
| 2023-08-08 | 15.14 | $15.14 | 95373 |
| 2023-08-07 | 15.11 | $15.10 | 117295 |
| 2023-08-04 | 15.09 | $15.01 | 90106 |
| 2023-08-03 | 15.07 | $14.92 | 64259 |
| 2023-08-02 | 15.08 | $15.01 | 58321 |
| 2023-08-01 | 15.06 | $15.04 | 94334 |
| 2023-07-31 | 15.03 | $15.04 | 75629 |
| 2023-07-28 | 14.99 | $15.07 | 95754 |
| 2023-07-27 | 14.95 | $15.13 | 132196 |
| 2023-07-26 | 14.88 | $15.27 | 118702 |
| 2023-07-25 | 14.76 | $14.96 | 86443 |
| 2023-07-24 | 14.70 | $15.04 | 120856 |
| 2023-07-21 | 14.60 | $14.75 | 104400 |
| 2023-07-20 | 14.55 | $14.64 | 103754 |
| 2023-07-19 | 14.52 | $14.73 | 121637 |
| 2023-07-18 | 14.46 | $14.76 | 79400 |
| 2023-07-17 | 14.38 | $14.64 | 114919 |
| 2023-07-14 | 14.31 | $14.47 | 147900 |
| 2023-07-13 | 14.27 | $14.39 | 77646 |
| 2023-07-12 | 14.24 | $14.27 | 81300 |
| 2023-07-11 | 14.23 | $14.31 | 75543 |
| 2023-07-10 | 14.20 | $14.36 | 48900 |
| 2023-07-07 | 14.17 | $14.34 | 90510 |
| 2023-07-06 | 14.13 | $14.28 | 55738 |
| 2023-07-05 | 14.10 | $14.18 | 59818 |
| 2023-07-03 | 14.08 | $14.23 | 46613 |
| 2023-06-30 | 14.05 | $14.07 | 68411 |
| 2023-06-29 | 14.05 | $14.14 | 57650 |
| 2023-06-28 | 14.04 | $14.20 | 119629 |
| 2023-06-27 | 14.01 | $14.12 | 120100 |
| 2023-06-26 | 13.99 | $14.15 | 96500 |
| 2023-06-23 | 13.97 | $13.97 | 123893 |
| 2023-06-22 | 13.98 | $14.15 | 121300 |
| 2023-06-21 | 13.96 | $14.20 | 179586 |
| 2023-06-20 | 13.92 | $14.13 | 483800 |
| 2023-06-16 | 13.89 | $14.00 | 177859 |
| 2023-06-15 | 13.88 | $14.02 | 151174 |
| 2023-06-14 | 13.87 | $13.88 | 131512 |
| 2023-06-13 | 13.89 | $13.90 | 124945 |
| 2023-06-12 | 13.90 | $13.92 | 189735 |
| 2023-06-09 | 13.92 | $13.94 | 138432 |
| 2023-06-08 | 13.94 | $13.85 | 241200 |
| 2023-06-07 | 13.97 | $13.86 | 940500 |
| 2023-06-06 | 14.02 | $13.87 | 89505 |
| 2023-06-05 | 14.07 | $13.85 | 137590 |
| 2023-06-02 | 14.13 | $13.92 | 94400 |
| 2023-06-01 | 14.19 | $13.87 | 107543 |
| 2023-05-31 | 14.27 | $13.70 | 92819 |
| 2023-05-30 | 14.40 | $13.86 | 137000 |
| 2023-05-26 | 14.51 | $13.96 | 236590 |
| 2023-05-25 | 14.62 | $14.10 | 189510 |
| 2023-05-24 | 14.73 | $14.26 | 258300 |
| 2023-05-23 | 14.81 | $14.53 | 173075 |
| 2023-05-22 | 14.85 | $14.75 | 148220 |
| 2023-05-19 | 14.84 | $15.00 | 142413 |
| 2023-05-18 | 14.78 | $14.85 | 142533 |
| 2023-05-17 | 14.75 | $14.78 | 138400 |
| 2023-05-16 | 14.72 | $14.73 | 69200 |
| 2023-05-15 | 14.69 | $14.90 | 161429 |
| 2023-05-12 | 14.63 | $14.70 | 123700 |
| 2023-05-11 | 14.59 | $14.67 | 91200 |
| 2023-05-10 | 14.56 | $14.72 | 91200 |
| 2023-05-09 | 14.51 | $14.95 | 95600 |
| 2023-05-08 | 14.40 | $14.84 | 153927 |
| 2023-05-05 | 14.29 | $14.33 | 116626 |
| 2023-05-04 | 14.28 | $14.03 | 73036 |
| 2023-05-03 | 14.32 | $14.27 | 44700 |
| 2023-05-02 | 14.33 | $14.32 | 125030 |
| 2023-05-01 | 14.32 | $14.45 | 105100 |
| 2023-04-28 | 14.28 | $14.54 | 67146 |
| 2023-04-27 | 14.22 | $14.74 | 120364 |
| 2023-04-26 | 14.11 | $14.60 | 106400 |
| 2023-04-25 | 14.00 | $14.53 | 69800 |
| 2023-04-24 | 13.90 | $14.53 | 123900 |
| 2023-04-21 | 13.78 | $14.39 | 174700 |
| 2023-04-20 | 13.67 | $13.73 | 93020 |
| 2023-04-19 | 13.68 | $13.78 | 154932 |
| 2023-04-18 | 13.69 | $13.75 | 93400 |
| 2023-04-17 | 13.70 | $13.86 | 110834 |
| 2023-04-14 | 13.70 | $13.77 | 158833 |
| 2023-04-13 | 13.71 | $13.76 | 126662 |
| 2023-04-12 | 13.73 | $13.75 | 111621 |
| 2023-04-11 | 13.76 | $13.69 | 116543 |
| 2023-04-10 | 13.81 | $13.64 | 137600 |
| 2023-04-06 | 13.87 | $13.82 | 206400 |
| 2023-04-05 | 13.91 | $13.93 | 127038 |
| 2023-04-04 | 13.94 | $13.94 | 72000 |
| 2023-04-03 | 13.96 | $14.01 | 111300 |
| 2023-03-31 | 13.98 | $14.09 | 142534 |
| 2023-03-30 | 13.99 | $13.99 | 90024 |
| 2023-03-29 | 14.02 | $14.09 | 126798 |
| 2023-03-28 | 14.04 | $14.14 | 80400 |
| 2023-03-27 | 14.05 | $14.17 | 104909 |
| 2023-03-24 | 14.05 | $14.07 | 94200 |
| 2023-03-23 | 14.08 | $13.97 | 100448 |
| 2023-03-22 | 14.14 | $13.92 | 77500 |
| 2023-03-21 | 14.22 | $14.05 | 86500 |
| 2023-03-20 | 14.28 | $13.96 | 79413 |
| 2023-03-17 | 14.38 | $13.79 | 168776 |
| 2023-03-16 | 14.53 | $14.01 | 214120 |
| 2023-03-15 | 14.65 | $14.00 | 152746 |
| 2023-03-14 | 14.80 | $14.27 | 133805 |
| 2023-03-13 | 14.92 | $14.02 | 167200 |
| 2023-03-10 | 15.11 | $13.92 | 216986 |
| 2023-03-09 | 15.35 | $14.54 | 190426 |
| 2023-03-08 | 15.50 | $15.08 | 114300 |
| 2023-03-07 | 15.55 | $14.98 | 141552 |
| 2023-03-06 | 15.64 | $15.24 | 146106 |
| 2023-03-03 | 15.67 | $15.18 | 146500 |
| 2023-03-02 | 15.73 | $14.92 | 280705 |
| 2023-03-01 | 15.85 | $15.57 | 165549 |
| 2023-02-28 | 15.84 | $15.68 | 129079 |
| 2023-02-27 | 15.81 | $15.76 | 138600 |
| 2023-02-24 | 15.75 | $15.97 | 92600 |
| 2023-02-23 | 15.64 | $15.89 | 113500 |
| 2023-02-22 | 15.52 | $15.50 | 84501 |
| 2023-02-21 | 15.46 | $15.35 | 124800 |
| 2023-02-17 | 15.43 | $15.69 | 84539 |
| 2023-02-16 | 15.30 | $15.49 | 122608 |
| 2023-02-15 | 15.20 | $15.53 | 128900 |
| 2023-02-14 | 15.08 | $15.37 | 124823 |
| 2023-02-13 | 14.96 | $15.14 | 98830 |
| 2023-02-10 | 14.87 | $14.98 | 52300 |
| 2023-02-09 | 14.79 | $14.78 | 92754 |
| 2023-02-08 | 14.75 | $14.91 | 71116 |
| 2023-02-07 | 14.66 | $14.97 | 153304 |
| 2023-02-06 | 14.55 | $14.80 | 106200 |
| 2023-02-03 | 14.45 | $14.64 | 89200 |
| 2023-02-02 | 14.37 | $14.63 | 102233 |
| 2023-02-01 | 14.28 | $14.32 | 142936 |
| 2023-01-31 | 14.23 | $14.26 | 133000 |
| 2023-01-30 | 14.19 | $14.00 | 98500 |
| 2023-01-27 | 14.20 | $14.57 | 157000 |
| 2023-01-26 | 14.08 | $14.70 | 106545 |
| 2023-01-25 | 13.92 | $14.51 | 122200 |
| 2023-01-24 | 13.76 | $14.05 | 88500 |
| 2023-01-23 | 13.68 | $14.00 | 199674 |
| 2023-01-20 | 13.60 | $13.69 | 79210 |
| 2023-01-19 | 13.57 | $13.65 | 83303 |
| 2023-01-18 | 13.53 | $13.75 | 104228 |
| 2023-01-17 | 13.48 | $13.75 | 206987 |
| 2023-01-13 | 13.41 | $13.80 | 126448 |
| 2023-01-12 | 13.32 | $14.00 | 225900 |
| 2023-01-11 | 13.18 | $13.31 | 45500 |
| 2023-01-10 | 13.16 | $13.14 | 30800 |
| 2023-01-09 | 13.17 | $13.23 | 39700 |
| 2023-01-06 | 13.16 | $13.25 | 56500 |
| 2023-01-05 | 13.15 | $13.23 | 30511 |
| 2023-01-04 | 13.14 | $13.29 | 49200 |
| 2023-01-03 | 13.12 | $13.29 | 46400 |
| 2022-12-30 | 13.09 | $13.26 | 49700 |
| 2022-12-29 | 13.07 | $13.21 | 54900 |
| 2022-12-28 | 13.05 | $13.07 | 44045 |
| 2022-12-27 | 13.06 | $13.17 | 48800 |
| 2022-12-23 | 13.06 | $13.03 | 35315 |
| 2022-12-22 | 13.08 | $12.84 | 22814 |
| 2022-12-21 | 13.15 | $12.87 | 45714 |
| 2022-12-20 | 13.23 | $12.87 | 39413 |
| 2022-12-19 | 13.31 | $12.96 | 54700 |
| 2022-12-16 | 13.39 | $13.21 | 94100 |
| 2022-12-15 | 13.44 | $13.28 | 66428 |
| 2022-12-14 | 13.47 | $13.48 | 58018 |
| 2022-12-13 | 13.47 | $13.17 | 131428 |
| 2022-12-12 | 13.53 | $13.58 | 35700 |
| 2022-12-09 | 13.52 | $13.46 | 47147 |
| 2022-12-08 | 13.53 | $13.39 | 55728 |
| 2022-12-07 | 13.56 | $13.10 | 107007 |
| 2022-12-06 | 13.65 | $13.19 | 46239 |
| 2022-12-05 | 13.74 | $13.38 | 58800 |
| 2022-12-02 | 13.79 | $13.62 | 36800 |
| 2022-12-01 | 13.81 | $13.56 | 35656 |
| 2022-11-30 | 13.84 | $13.59 | 49800 |
| 2022-11-29 | 13.87 | $13.71 | 42318 |
| 2022-11-28 | 13.88 | $13.74 | 44400 |
| 2022-11-25 | 13.88 | $13.80 | 31500 |
| 2022-11-23 | 13.87 | $13.74 | 31750 |
| 2022-11-22 | 13.87 | $13.75 | 28206 |
| 2022-11-21 | 13.86 | $13.73 | 53300 |
| 2022-11-18 | 13.86 | $13.54 | 47541 |
| 2022-11-17 | 13.89 | $13.71 | 63436 |
| 2022-11-16 | 13.89 | $13.75 | 59600 |
| 2022-11-15 | 13.87 | $13.80 | 97200 |
| 2022-11-14 | 13.85 | $13.96 | 68200 |
| 2022-11-11 | 13.78 | $13.94 | 59800 |
| 2022-11-10 | 13.70 | $13.85 | 65003 |
| 2022-11-09 | 13.63 | $13.76 | 36534 |
| 2022-11-08 | 13.57 | $13.91 | 39101 |
| 2022-11-07 | 13.46 | $13.96 | 76034 |
| 2022-11-04 | 13.32 | $13.68 | 61958 |
| 2022-11-03 | 13.22 | $13.36 | 47039 |
| 2022-11-02 | 13.17 | $13.29 | 46800 |
| 2022-11-01 | 13.12 | $13.22 | 65213 |
| 2022-10-31 | 13.07 | $13.27 | 23854 |
| 2022-10-28 | 13.01 | $13.48 | 61038 |
| 2022-10-27 | 12.90 | $13.36 | 29820 |
| 2022-10-26 | 12.79 | $13.30 | 59800 |
| 2022-10-25 | 12.67 | $13.49 | 58456 |
| 2022-10-24 | 12.50 | $12.91 | 41550 |
| 2022-10-21 | 12.42 | $12.65 | 26230 |
| 2022-10-20 | 12.39 | $12.74 | 18603 |
| 2022-10-19 | 12.33 | $12.62 | 21000 |
| 2022-10-18 | 12.28 | $12.68 | 50442 |
| 2022-10-17 | 12.22 | $12.57 | 32500 |
| 2022-10-14 | 12.18 | $12.60 | 49227 |
| 2022-10-13 | 12.12 | $12.45 | 40600 |
| 2022-10-12 | 12.08 | $12.19 | 68030 |
| 2022-10-11 | 12.10 | $12.11 | 24901 |
| 2022-10-10 | 12.13 | $11.98 | 23900 |
| 2022-10-07 | 12.20 | $12.06 | 38423 |
| 2022-10-06 | 12.27 | $12.34 | 31000 |
| 2022-10-05 | 12.30 | $12.58 | 50299 |
| 2022-10-04 | 12.27 | $12.54 | 63800 |
| 2022-10-03 | 12.26 | $12.08 | 43674 |
| 2022-09-30 | 12.34 | $11.93 | 61624 |
| 2022-09-29 | 12.46 | $11.95 | 127821 |
| 2022-09-28 | 12.61 | $12.41 | 49808 |
| 2022-09-27 | 12.68 | $12.17 | 57228 |
| 2022-09-26 | 12.82 | $12.25 | 108951 |
| 2022-09-23 | 12.96 | $12.45 | 114524 |
| 2022-09-22 | 13.09 | $12.71 | 80932 |
| 2022-09-21 | 13.18 | $13.01 | 18222 |
| 2022-09-20 | 13.22 | $12.98 | 31409 |
| 2022-09-19 | 13.28 | $13.06 | 61644 |
| 2022-09-16 | 13.32 | $13.21 | 46400 |
| 2022-09-15 | 13.35 | $13.52 | 56419 |
| 2022-09-14 | 13.31 | $13.19 | 25000 |
| 2022-09-13 | 13.34 | $13.07 | 55300 |
| 2022-09-12 | 13.39 | $13.38 | 46540 |
| 2022-09-09 | 13.39 | $13.20 | 31300 |
| 2022-09-08 | 13.43 | $13.14 | 27600 |
| 2022-09-07 | 13.49 | $13.13 | 14030 |
| 2022-09-06 | 13.55 | $13.06 | 15200 |
| 2022-09-02 | 13.64 | $13.12 | 73913 |
| 2022-09-01 | 13.74 | $13.21 | 81946 |
| 2022-08-31 | 13.82 | $13.54 | 46636 |
| 2022-08-30 | 13.85 | $13.40 | 37200 |
| 2022-08-29 | 13.91 | $13.73 | 39287 |
| 2022-08-26 | 13.91 | $13.77 | 27122 |
| 2022-08-25 | 13.90 | $13.83 | 21067 |
| 2022-08-24 | 13.88 | $13.72 | 34300 |
| 2022-08-23 | 13.87 | $13.65 | 46688 |
| 2022-08-22 | 13.87 | $13.61 | 36523 |
| 2022-08-19 | 13.88 | $13.61 | 36500 |
| 2022-08-18 | 13.89 | $13.83 | 46500 |
| 2022-08-17 | 13.85 | $13.71 | 55200 |
| 2022-08-16 | 13.82 | $14.02 | 56800 |
| 2022-08-15 | 13.72 | $14.08 | 106600 |
| 2022-08-12 | 13.60 | $13.77 | 47055 |
| 2022-08-11 | 13.51 | $13.55 | 35400 |
| 2022-08-10 | 13.45 | $13.45 | 36570 |
| 2022-08-09 | 13.41 | $13.31 | 82000 |
| 2022-08-08 | 13.38 | $13.37 | 25500 |
| 2022-08-05 | 13.34 | $13.36 | 27727 |
| 2022-08-04 | 13.29 | $13.26 | 49931 |
| 2022-08-03 | 13.25 | $13.47 | 36100 |
| 2022-08-02 | 13.15 | $13.30 | 34300 |
| 2022-08-01 | 13.07 | $13.35 | 50592 |
| 2022-07-29 | 12.97 | $13.38 | 55441 |
| 2022-07-28 | 12.85 | $13.37 | 83836 |
| 2022-07-27 | 12.70 | $13.26 | 97000 |
| 2022-07-26 | 12.55 | $13.01 | 79764 |
| 2022-07-25 | 12.43 | $12.83 | 58904 |
| 2022-07-22 | 12.33 | $12.72 | 46218 |
| 2022-07-21 | 12.23 | $12.76 | 28600 |
| 2022-07-20 | 12.11 | $12.68 | 57341 |
| 2022-07-19 | 11.98 | $12.52 | 27400 |
| 2022-07-18 | 11.87 | $12.28 | 71768 |
| 2022-07-15 | 11.79 | $12.18 | 62005 |
| 2022-07-14 | 11.73 | $11.91 | 44220 |
| 2022-07-13 | 11.70 | $12.08 | 32100 |
| 2022-07-12 | 11.64 | $11.99 | 36600 |
| 2022-07-11 | 11.59 | $12.08 | 52100 |
| 2022-07-08 | 11.52 | $12.06 | 25200 |
| 2022-07-07 | 11.44 | $12.27 | 114400 |
| 2022-07-06 | 11.30 | $11.68 | 49827 |
| 2022-07-05 | 11.27 | $11.71 | 44348 |
| 2022-07-01 | 11.22 | $11.44 | 28329 |
| 2022-06-30 | 11.24 | $11.13 | 34539 |
| 2022-06-29 | 11.32 | $11.20 | 76255 |
| 2022-06-28 | 11.40 | $11.62 | 73074 |
| 2022-06-27 | 11.41 | $11.76 | 73046 |
| 2022-06-24 | 11.40 | $11.42 | 40334 |
| 2022-06-23 | 11.45 | $11.28 | 29501 |
| 2022-06-22 | 11.55 | $11.30 | 61600 |
| 2022-06-21 | 11.67 | $11.31 | 64503 |
| 2022-06-17 | 11.80 | $11.33 | 94500 |
| 2022-06-16 | 11.96 | $11.29 | 167759 |
| 2022-06-15 | 12.15 | $11.95 | 74046 |
| 2022-06-14 | 12.23 | $11.69 | 150371 |
| 2022-06-13 | 12.38 | $11.99 | 134077 |
| 2022-06-10 | 12.50 | $12.54 | 85700 |
| 2022-06-09 | 12.52 | $12.37 | 52600 |
| 2022-06-08 | 12.58 | $12.63 | 61100 |
| 2022-06-07 | 12.60 | $12.65 | 42500 |
| 2022-06-06 | 12.62 | $12.71 | 43442 |
| 2022-06-03 | 12.63 | $12.68 | 37935 |
| 2022-06-02 | 12.65 | $12.71 | 63200 |
| 2022-06-01 | 12.67 | $12.87 | 28529 |
| 2022-05-31 | 12.66 | $12.69 | 112413 |
| 2022-05-27 | 12.69 | $12.90 | 66112 |
| 2022-05-26 | 12.68 | $12.91 | 33600 |
| 2022-05-25 | 12.66 | $12.81 | 38651 |
| 2022-05-24 | 12.67 | $12.73 | 55300 |
| 2022-05-23 | 12.70 | $12.65 | 37100 |
| 2022-05-20 | 12.75 | $12.57 | 72848 |
| 2022-05-19 | 12.83 | $12.65 | 114500 |
| 2022-05-18 | 12.91 | $12.66 | 94070 |
| 2022-05-17 | 12.99 | $13.15 | 55304 |
| 2022-05-16 | 13.00 | $13.02 | 68000 |
| 2022-05-13 | 13.03 | $12.68 | 88048 |
| 2022-05-12 | 13.13 | $12.47 | 187310 |
| 2022-05-11 | 13.31 | $13.09 | 89427 |
| 2022-05-10 | 13.38 | $13.00 | 62462 |
| 2022-05-09 | 13.48 | $12.89 | 104156 |
| 2022-05-06 | 13.62 | $13.42 | 25600 |
| 2022-05-05 | 13.67 | $13.43 | 21420 |
| 2022-05-04 | 13.73 | $13.74 | 28900 |
| 2022-05-03 | 13.74 | $13.52 | 40500 |
| 2022-05-02 | 13.79 | $13.23 | 132507 |
| 2022-04-29 | 13.91 | $13.66 | 58104 |
| 2022-04-28 | 13.97 | $13.83 | 62502 |
| 2022-04-27 | 13.99 | $13.99 | 72962 |
| 2022-04-26 | 13.98 | $13.83 | 90026 |
| 2022-04-25 | 14.01 | $14.20 | 95197 |
| 2022-04-22 | 13.96 | $13.99 | 75400 |
| 2022-04-21 | 13.95 | $13.93 | 71500 |
| 2022-04-20 | 13.94 | $13.98 | 38442 |
| 2022-04-19 | 13.93 | $13.97 | 48236 |
| 2022-04-18 | 13.92 | $13.96 | 76708 |
| 2022-04-14 | 13.90 | $13.87 | 37100 |
| 2022-04-13 | 13.91 | $13.94 | 60142 |
| 2022-04-12 | 13.90 | $13.86 | 52100 |
| 2022-04-11 | 13.90 | $13.80 | 56500 |
| 2022-04-08 | 13.91 | $13.83 | 40711 |
| 2022-04-07 | 13.93 | $13.86 | 48500 |
| 2022-04-06 | 13.93 | $13.80 | 41936 |
| 2022-04-05 | 13.95 | $13.89 | 42300 |
| 2022-04-04 | 13.96 | $13.82 | 48743 |
| 2022-04-01 | 13.97 | $13.95 | 48430 |
| 2022-03-31 | 13.97 | $13.89 | 54252 |
| 2022-03-30 | 13.97 | $13.78 | 58400 |
| 2022-03-29 | 14.00 | $13.99 | 90500 |
| 2022-03-28 | 13.99 | $14.00 | 84200 |
| 2022-03-25 | 13.97 | $13.83 | 66100 |
| 2022-03-24 | 13.99 | $13.92 | 35400 |
| 2022-03-23 | 13.99 | $13.84 | 87700 |
| 2022-03-22 | 14.00 | $14.09 | 62800 |
| 2022-03-21 | 13.96 | $14.12 | 70327 |
| 2022-03-18 | 13.91 | $14.03 | 50011 |
| 2022-03-17 | 13.87 | $14.15 | 93600 |
| 2022-03-16 | 13.80 | $13.96 | 83400 |
| 2022-03-15 | 13.75 | $13.85 | 156800 |
| 2022-03-14 | 13.72 | $13.80 | 54323 |
| 2022-03-11 | 13.69 | $13.84 | 56320 |
| 2022-03-10 | 13.66 | $13.85 | 73278 |
| 2022-03-09 | 13.61 | $13.76 | 57900 |
| 2022-03-08 | 13.57 | $13.65 | 52713 |
| 2022-03-07 | 13.56 | $13.73 | 73600 |
| 2022-03-04 | 13.52 | $13.78 | 61300 |
| 2022-03-03 | 13.46 | $13.76 | 78039 |
| 2022-03-02 | 13.40 | $13.40 | 73858 |
| 2022-03-01 | 13.41 | $13.08 | 58200 |
| 2022-02-28 | 13.49 | $13.24 | 66837 |
| 2022-02-25 | 13.55 | $13.15 | 35800 |
| 2022-02-24 | 13.63 | $13.15 | 155900 |
| 2022-02-23 | 13.73 | $13.45 | 71600 |
| 2022-02-22 | 13.77 | $13.52 | 94700 |
| 2022-02-18 | 13.82 | $13.78 | 44735 |
| 2022-02-17 | 13.81 | $13.71 | 51915 |
| 2022-02-16 | 13.81 | $13.82 | 68649 |
| 2022-02-15 | 13.79 | $13.83 | 76000 |
| 2022-02-14 | 13.77 | $13.76 | 53600 |
| 2022-02-11 | 13.76 | $13.67 | 58900 |
| 2022-02-10 | 13.76 | $13.63 | 46912 |
| 2022-02-09 | 13.77 | $13.80 | 51911 |
| 2022-02-08 | 13.74 | $13.78 | 44900 |
| 2022-02-07 | 13.72 | $13.78 | 71600 |
| 2022-02-04 | 13.68 | $13.79 | 36200 |
| 2022-02-03 | 13.65 | $13.72 | 35100 |
| 2022-02-02 | 13.61 | $13.86 | 54900 |
| 2022-02-01 | 13.55 | $13.73 | 81900 |
| 2022-01-31 | 13.49 | $13.58 | 82000 |
| 2022-01-28 | 13.47 | $13.43 | 70541 |
| 2022-01-27 | 13.46 | $13.40 | 62613 |
| 2022-01-26 | 13.47 | $13.58 | 106100 |
| 2022-01-25 | 13.43 | $13.67 | 129402 |
| 2022-01-24 | 13.38 | $13.29 | 176200 |
| 2022-01-21 | 13.39 | $13.40 | 67700 |
| 2022-01-20 | 13.38 | $13.50 | 41355 |
| 2022-01-19 | 13.34 | $13.52 | 58305 |
| 2022-01-18 | 13.30 | $13.56 | 66316 |
| 2022-01-14 | 13.24 | $13.15 | 99400 |
| 2022-01-13 | 13.26 | $13.39 | 58003 |
| 2022-01-12 | 13.23 | $13.54 | 64700 |
| 2022-01-11 | 13.16 | $13.44 | 51430 |
| 2022-01-10 | 13.11 | $13.31 | 109300 |
| 2022-01-07 | 13.07 | $13.36 | 85263 |
| 2022-01-06 | 13.02 | $13.30 | 46400 |
| 2022-01-05 | 12.97 | $13.14 | 43923 |
| 2022-01-04 | 12.94 | $13.27 | 45800 |
| 2022-01-03 | 12.89 | $13.34 | 62827 |
| 2021-12-31 | 12.82 | $13.02 | 62632 |
| 2021-12-30 | 12.80 | $13.03 | 46539 |
| 2021-12-29 | 12.78 | $13.01 | 54739 |
| 2021-12-28 | 12.76 | $13.15 | 26000 |
| 2021-12-27 | 12.71 | $13.09 | 47744 |
| 2021-12-23 | 12.67 | $12.97 | 79100 |
| 2021-12-22 | 12.64 | $12.60 | 46400 |
| 2021-12-21 | 12.70 | $12.39 | 106328 |
| 2021-12-20 | 12.80 | $12.38 | 99600 |
| 2021-12-17 | 12.93 | $12.61 | 75100 |
| 2021-12-16 | 13.04 | $12.83 | 64543 |
| 2021-12-15 | 13.11 | $13.01 | 77668 |
| 2021-12-14 | 13.16 | $13.07 | 87100 |
| 2021-12-13 | 13.21 | $12.82 | 150601 |
| 2021-12-10 | 13.32 | $13.31 | 27124 |
| 2021-12-09 | 13.34 | $13.32 | 94032 |
| 2021-12-08 | 13.37 | $13.32 | 108300 |
| 2021-12-07 | 13.41 | $13.16 | 81100 |
| 2021-12-06 | 13.48 | $13.07 | 122000 |
| 2021-12-03 | 13.59 | $12.98 | 45505 |
| 2021-12-02 | 13.73 | $13.38 | 36248 |
| 2021-12-01 | 13.81 | $13.26 | 52539 |
| 2021-11-30 | 13.93 | $13.25 | 173600 |
| 2021-11-29 | 14.07 | $13.75 | 42804 |
| 2021-11-26 | 14.13 | $13.78 | 102100 |
| 2021-11-24 | 14.19 | $14.02 | 36600 |
| 2021-11-23 | 14.21 | $14.12 | 48022 |
| 2021-11-22 | 14.21 | $13.95 | 97505 |
| 2021-11-19 | 14.24 | $13.94 | 66300 |
| 2021-11-18 | 14.29 | $13.84 | 107000 |
| 2021-11-17 | 14.35 | $14.10 | 73806 |
| 2021-11-16 | 14.38 | $14.22 | 90225 |
| 2021-11-15 | 14.38 | $14.22 | 106746 |
| 2021-11-12 | 14.37 | $14.40 | 203834 |
| 2021-11-11 | 14.33 | $14.42 | 81718 |
| 2021-11-10 | 14.28 | $14.35 | 73514 |
| 2021-11-09 | 14.23 | $14.65 | 160516 |
| 2021-11-08 | 14.10 | $14.41 | 86000 |
| 2021-11-05 | 14.01 | $14.23 | 87234 |
| 2021-11-04 | 13.93 | $13.94 | 139400 |
| 2021-11-03 | 13.91 | $13.66 | 77400 |
| 2021-11-02 | 13.94 | $13.85 | 64034 |
| 2021-11-01 | 13.93 | $14.11 | 109435 |
| 2021-10-29 | 13.86 | $13.91 | 69924 |
| 2021-10-28 | 13.82 | $13.95 | 66404 |
| 2021-10-27 | 13.77 | $13.89 | 54649 |
| 2021-10-26 | 13.72 | $13.78 | 49344 |
| 2021-10-25 | 13.69 | $13.92 | 51203 |
| 2021-10-22 | 13.62 | $13.78 | 48428 |
| 2021-10-21 | 13.56 | $13.87 | 59200 |
| 2021-10-20 | 13.48 | $13.85 | 76627 |
| 2021-10-19 | 13.39 | $13.71 | 60635 |
| 2021-10-18 | 13.31 | $13.56 | 83500 |
| 2021-10-15 | 13.26 | $13.46 | 77137 |
| 2021-10-14 | 13.21 | $13.27 | 60629 |
| 2021-10-13 | 13.19 | $13.26 | 62629 |
| 2021-10-12 | 13.18 | $13.19 | 62400 |
| 2021-10-11 | 13.18 | $13.11 | 41200 |
| 2021-10-08 | 13.19 | $13.18 | 23101 |
| 2021-10-07 | 13.19 | $13.03 | 45200 |
| 2021-10-06 | 13.23 | $13.10 | 52300 |
| 2021-10-05 | 13.25 | $13.19 | 31249 |
| 2021-10-04 | 13.26 | $13.25 | 41203 |
| 2021-10-01 | 13.26 | $13.13 | 45302 |
| 2021-09-30 | 13.28 | $13.06 | 48242 |
| 2021-09-29 | 13.32 | $13.30 | 44700 |
| 2021-09-28 | 13.31 | $13.28 | 53600 |
| 2021-09-27 | 13.31 | $13.44 | 71948 |
| 2021-09-24 | 13.28 | $13.41 | 42100 |
| 2021-09-23 | 13.24 | $13.38 | 51248 |
| 2021-09-22 | 13.20 | $13.38 | 59448 |
| 2021-09-21 | 13.16 | $13.39 | 89900 |
| 2021-09-20 | 13.11 | $13.01 | 73916 |
| 2021-09-17 | 13.13 | $13.35 | 64628 |
| 2021-09-16 | 13.09 | $13.02 | 52008 |
| 2021-09-15 | 13.10 | $13.46 | 76300 |
| 2021-09-14 | 13.02 | $13.08 | 37246 |
| 2021-09-13 | 13.02 | $13.01 | 69249 |
| 2021-09-10 | 13.02 | $12.99 | 54047 |
| 2021-09-09 | 13.03 | $13.12 | 52200 |
| 2021-09-08 | 13.02 | $13.09 | 33600 |
| 2021-09-07 | 13.01 | $12.90 | 73818 |
| 2021-09-03 | 13.04 | $12.89 | 32647 |
| 2021-09-02 | 13.07 | $12.92 | 43923 |
| 2021-09-01 | 13.11 | $12.97 | 67726 |
| 2021-08-31 | 13.14 | $12.95 | 43526 |
| 2021-08-30 | 13.18 | $13.00 | 54029 |
| 2021-08-27 | 13.22 | $13.32 | 68119 |
| 2021-08-26 | 13.19 | $13.21 | 48214 |
| 2021-08-25 | 13.19 | $13.15 | 56400 |
| 2021-08-24 | 13.19 | $13.09 | 73200 |
| 2021-08-23 | 13.21 | $13.07 | 44620 |
| 2021-08-20 | 13.23 | $13.06 | 52300 |
| 2021-08-19 | 13.26 | $12.84 | 113500 |
| 2021-08-18 | 13.34 | $13.28 | 38400 |
| 2021-08-17 | 13.34 | $13.38 | 56400 |
| 2021-08-16 | 13.32 | $13.61 | 71500 |
| 2021-08-13 | 13.25 | $13.50 | 98048 |
| 2021-08-12 | 13.19 | $13.29 | 39212 |
| 2021-08-11 | 13.16 | $13.21 | 36248 |
| 2021-08-10 | 13.14 | $13.12 | 25300 |
| 2021-08-09 | 13.14 | $13.00 | 50200 |
| 2021-08-06 | 13.17 | $13.06 | 35500 |
| 2021-08-05 | 13.18 | $13.11 | 53002 |
| 2021-08-04 | 13.19 | $13.25 | 44014 |
| 2021-08-03 | 13.17 | $13.18 | 50145 |
| 2021-08-02 | 13.16 | $12.97 | 56200 |
| 2021-07-30 | 13.19 | $12.93 | 77115 |
| 2021-07-29 | 13.23 | $13.23 | 53200 |
| 2021-07-28 | 13.22 | $13.48 | 59700 |
| 2021-07-27 | 13.15 | $13.47 | 51318 |
| 2021-07-26 | 13.07 | $13.44 | 50500 |
| 2021-07-23 | 12.99 | $13.39 | 54235 |
| 2021-07-22 | 12.90 | $13.31 | 44306 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.81
2026-07-20
Close Price
$7.11
Vol: 461755
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.81
Average
13.18
Maximum
15.96
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 7.81 | $7.11 | 461755 |
| 2026-07-17 | 8.08 | $7.61 | 681158 |
| 2026-07-16 | 8.26 | $8.40 | 131800 |
| 2026-07-15 | 8.22 | $8.35 | 217417 |
| 2026-07-14 | 8.20 | $8.35 | 141000 |
| 2026-07-13 | 8.17 | $8.15 | 159836 |
| 2026-07-10 | 8.20 | $8.32 | 136879 |
| 2026-07-09 | 8.18 | $8.11 | 254032 |
| 2026-07-08 | 8.23 | $8.23 | 235800 |
| 2026-07-07 | 8.26 | $8.25 | 178005 |
| 2026-07-06 | 8.29 | $8.37 | 152500 |
| 2026-07-02 | 8.29 | $8.44 | 112300 |
| 2026-07-01 | 8.27 | $8.48 | 184390 |
| 2026-06-30 | 8.24 | $8.42 | 206631 |
| 2026-06-29 | 8.22 | $8.57 | 257600 |
| 2026-06-26 | 8.16 | $8.43 | 190307 |
| 2026-06-25 | 8.13 | $8.01 | 313624 |
| 2026-06-24 | 8.23 | $7.95 | 263708 |
| 2026-06-23 | 8.38 | $8.30 | 222762 |
| 2026-06-22 | 8.46 | $8.24 | 350000 |
| 2026-06-18 | 8.57 | $8.35 | 238700 |
| 2026-06-17 | 8.68 | $8.45 | 210100 |
| 2026-06-16 | 8.78 | $8.80 | 149556 |
| 2026-06-15 | 8.79 | $8.89 | 260812 |
| 2026-06-12 | 8.78 | $9.01 | 169470 |
| 2026-06-11 | 8.74 | $8.85 | 184402 |
| 2026-06-10 | 8.73 | $8.78 | 143296 |
| 2026-06-09 | 8.75 | $8.86 | 119341 |
| 2026-06-08 | 8.76 | $8.76 | 163900 |
| 2026-06-05 | 8.80 | $8.73 | 136400 |
| 2026-06-04 | 8.86 | $8.95 | 195000 |
| 2026-06-03 | 8.86 | $8.68 | 303900 |
| 2026-06-02 | 8.96 | $8.96 | 132000 |
| 2026-06-01 | 8.99 | $9.06 | 212045 |
| 2026-05-29 | 9.00 | $8.97 | 194103 |
| 2026-05-28 | 9.04 | $9.19 | 172639 |
| 2026-05-27 | 9.02 | $9.13 | 165915 |
| 2026-05-26 | 9.03 | $8.99 | 293313 |
| 2026-05-22 | 9.08 | $9.08 | 165100 |
| 2026-05-21 | 9.11 | $9.09 | 133084 |
| 2026-05-20 | 9.15 | $9.13 | 133530 |
| 2026-05-19 | 9.20 | $8.98 | 184303 |
| 2026-05-18 | 9.30 | $9.15 | 151900 |
| 2026-05-15 | 9.37 | $9.07 | 201900 |
| 2026-05-14 | 9.48 | $9.23 | 188982 |
| 2026-05-13 | 9.57 | $9.19 | 222184 |
| 2026-05-12 | 9.69 | $9.39 | 210209 |
| 2026-05-11 | 9.77 | $9.47 | 236946 |
| 2026-05-08 | 9.84 | $9.75 | 92804 |
| 2026-05-07 | 9.84 | $9.70 | 96840 |
| 2026-05-06 | 9.85 | $9.70 | 114400 |
| 2026-05-05 | 9.86 | $9.79 | 110300 |
| 2026-05-04 | 9.85 | $9.77 | 119950 |
| 2026-05-01 | 9.83 | $9.83 | 87456 |
| 2026-04-30 | 9.79 | $9.67 | 167200 |
| 2026-04-29 | 9.80 | $9.56 | 139277 |
| 2026-04-28 | 9.83 | $9.69 | 115500 |
| 2026-04-27 | 9.83 | $9.56 | 155219 |
| 2026-04-24 | 9.87 | $9.56 | 104227 |
| 2026-04-23 | 9.91 | $9.58 | 113015 |
| 2026-04-22 | 9.95 | $9.81 | 143379 |
| 2026-04-21 | 9.92 | $9.82 | 122053 |
| 2026-04-20 | 9.89 | $9.91 | 155318 |
| 2026-04-17 | 9.81 | $10.01 | 168276 |
| 2026-04-16 | 9.68 | $9.82 | 172013 |
| 2026-04-15 | 9.58 | $9.92 | 220600 |
| 2026-04-14 | 9.43 | $9.68 | 171068 |
| 2026-04-13 | 9.32 | $9.36 | 126600 |
| 2026-04-10 | 9.29 | $9.35 | 160248 |
| 2026-04-09 | 9.25 | $9.33 | 102903 |
| 2026-04-08 | 9.21 | $9.45 | 127400 |
| 2026-04-07 | 9.13 | $9.32 | 112239 |
| 2026-04-06 | 9.08 | $9.43 | 148023 |
| 2026-04-02 | 8.98 | $9.18 | 132200 |
| 2026-04-01 | 8.94 | $9.04 | 177935 |
| 2026-03-31 | 8.95 | $9.21 | 227547 |
| 2026-03-30 | 8.91 | $9.14 | 207844 |
| 2026-03-27 | 8.88 | $8.81 | 238200 |
| 2026-03-26 | 8.97 | $9.11 | 133100 |
| 2026-03-25 | 8.98 | $9.23 | 119200 |
| 2026-03-24 | 8.96 | $9.20 | 199116 |
| 2026-03-23 | 8.96 | $9.46 | 221800 |
| 2026-03-20 | 8.88 | $9.16 | 269100 |
| 2026-03-19 | 8.89 | $9.50 | 300800 |
| 2026-03-18 | 8.80 | $9.56 | 460602 |
| 2026-03-17 | 8.69 | $9.14 | 329700 |
| 2026-03-16 | 8.70 | $8.71 | 530708 |
| 2026-03-13 | 8.85 | $8.77 | 654400 |
| 2026-03-12 | 9.04 | $8.72 | 758781 |
| 2026-03-11 | 9.29 | $9.47 | 264291 |
| 2026-03-10 | 9.38 | $9.58 | 212800 |
| 2026-03-09 | 9.46 | $9.42 | 249405 |
| 2026-03-06 | 9.62 | $9.69 | 194700 |
| 2026-03-05 | 9.74 | $10.00 | 225841 |
| 2026-03-04 | 9.79 | $10.05 | 214100 |
| 2026-03-03 | 9.86 | $9.98 | 198100 |
| 2026-03-02 | 9.98 | $10.13 | 445161 |
| 2026-02-27 | 10.08 | $10.02 | 319910 |
| 2026-02-26 | 10.26 | $10.57 | 174549 |
| 2026-02-25 | 10.31 | $10.51 | 181005 |
| 2026-02-24 | 10.40 | $10.45 | 276948 |
| 2026-02-23 | 10.55 | $10.25 | 425703 |
| 2026-02-20 | 10.80 | $10.50 | 457579 |
| 2026-02-19 | 11.03 | $10.83 | 534207 |
| 2026-02-18 | 11.22 | $11.26 | 274019 |
| 2026-02-17 | 11.33 | $11.31 | 216500 |
| 2026-02-13 | 11.45 | $11.47 | 220591 |
| 2026-02-12 | 11.56 | $11.49 | 331839 |
| 2026-02-11 | 11.68 | $11.62 | 315303 |
| 2026-02-10 | 11.81 | $11.68 | 140182 |
| 2026-02-09 | 11.94 | $11.73 | 247889 |
| 2026-02-06 | 12.10 | $11.82 | 398033 |
| 2026-02-05 | 12.26 | $11.64 | 529700 |
| 2026-02-04 | 12.52 | $12.22 | 203729 |
| 2026-02-03 | 12.66 | $12.25 | 352501 |
| 2026-02-02 | 12.82 | $12.52 | 205333 |
| 2026-01-30 | 12.93 | $12.78 | 170600 |
| 2026-01-29 | 12.99 | $12.96 | 171550 |
| 2026-01-28 | 12.99 | $12.80 | 196655 |
| 2026-01-27 | 13.05 | $12.94 | 179906 |
| 2026-01-26 | 13.08 | $12.87 | 265029 |
| 2026-01-23 | 13.13 | $12.90 | 172337 |
| 2026-01-22 | 13.18 | $13.01 | 191100 |
| 2026-01-21 | 13.20 | $13.04 | 158461 |
| 2026-01-20 | 13.22 | $12.89 | 335444 |
| 2026-01-16 | 13.29 | $13.24 | 143821 |
| 2026-01-15 | 13.25 | $13.44 | 151532 |
| 2026-01-14 | 13.14 | $13.27 | 156944 |
| 2026-01-13 | 13.06 | $12.99 | 102575 |
| 2026-01-12 | 13.05 | $13.03 | 85500 |
| 2026-01-09 | 13.01 | $13.13 | 59345 |
| 2026-01-08 | 12.94 | $13.09 | 110838 |
| 2026-01-07 | 12.85 | $12.71 | 129374 |
| 2026-01-06 | 12.87 | $12.93 | 95627 |
| 2026-01-05 | 12.82 | $12.97 | 116000 |
| 2026-01-02 | 12.74 | $12.82 | 139136 |
| 2025-12-31 | 12.69 | $12.68 | 416019 |
| 2025-12-30 | 12.68 | $12.60 | 174300 |
| 2025-12-29 | 12.68 | $12.51 | 133300 |
| 2025-12-26 | 12.71 | $12.57 | 86139 |
| 2025-12-24 | 12.73 | $12.50 | 122500 |
| 2025-12-23 | 12.77 | $12.47 | 129421 |
| 2025-12-22 | 12.83 | $12.59 | 150100 |
| 2025-12-19 | 12.85 | $12.58 | 105806 |
| 2025-12-18 | 12.89 | $12.68 | 77700 |
| 2025-12-17 | 12.89 | $12.65 | 133600 |
| 2025-12-16 | 12.90 | $12.68 | 90204 |
| 2025-12-15 | 12.90 | $12.56 | 267611 |
| 2025-12-12 | 12.93 | $12.92 | 120364 |
| 2025-12-11 | 12.84 | $12.84 | 108700 |
| 2025-12-10 | 12.76 | $12.96 | 110000 |
| 2025-12-09 | 12.62 | $12.76 | 168500 |
| 2025-12-08 | 12.51 | $12.68 | 176100 |
| 2025-12-05 | 12.39 | $12.61 | 287313 |
| 2025-12-04 | 12.27 | $12.50 | 200200 |
| 2025-12-03 | 12.15 | $12.32 | 153945 |
| 2025-12-02 | 12.07 | $12.11 | 147600 |
| 2025-12-01 | 12.03 | $11.99 | 232782 |
| 2025-11-28 | 12.02 | $12.10 | 129400 |
| 2025-11-26 | 11.97 | $12.24 | 261100 |
| 2025-11-25 | 11.87 | $12.00 | 142700 |
| 2025-11-24 | 11.83 | $12.00 | 152922 |
| 2025-11-21 | 11.77 | $11.85 | 205300 |
| 2025-11-20 | 11.75 | $11.62 | 264308 |
| 2025-11-19 | 11.81 | $11.77 | 163600 |
| 2025-11-18 | 11.83 | $11.81 | 355289 |
| 2025-11-17 | 11.84 | $11.59 | 343941 |
| 2025-11-14 | 11.92 | $12.05 | 222000 |
| 2025-11-13 | 11.88 | $11.99 | 312089 |
| 2025-11-12 | 11.86 | $12.07 | 150314 |
| 2025-11-11 | 11.80 | $12.08 | 279228 |
| 2025-11-10 | 11.73 | $11.73 | 321200 |
| 2025-11-07 | 11.76 | $11.81 | 172379 |
| 2025-11-06 | 11.78 | $11.75 | 95293 |
| 2025-11-05 | 11.82 | $11.86 | 156328 |
| 2025-11-04 | 11.84 | $11.85 | 169901 |
| 2025-11-03 | 11.87 | $11.89 | 178700 |
| 2025-10-31 | 11.91 | $11.98 | 194721 |
| 2025-10-30 | 11.92 | $11.89 | 259637 |
| 2025-10-29 | 11.97 | $12.10 | 184140 |
| 2025-10-28 | 11.97 | $12.24 | 217568 |
| 2025-10-27 | 11.93 | $12.22 | 308500 |
| 2025-10-24 | 11.89 | $12.11 | 208600 |
| 2025-10-23 | 11.89 | $12.23 | 166134 |
| 2025-10-22 | 11.85 | $12.14 | 169283 |
| 2025-10-21 | 11.84 | $12.30 | 180000 |
| 2025-10-20 | 11.79 | $12.13 | 167030 |
| 2025-10-17 | 11.79 | $12.00 | 160100 |
| 2025-10-16 | 11.84 | $11.89 | 269127 |
| 2025-10-15 | 11.94 | $12.23 | 249083 |
| 2025-10-14 | 11.97 | $12.41 | 187209 |
| 2025-10-13 | 11.96 | $12.22 | 182441 |
| 2025-10-10 | 12.01 | $12.04 | 254515 |
| 2025-10-09 | 12.15 | $12.01 | 393422 |
| 2025-10-08 | 12.33 | $12.13 | 261000 |
| 2025-10-07 | 12.53 | $12.29 | 427839 |
| 2025-10-06 | 12.72 | $12.67 | 218721 |
| 2025-10-03 | 12.85 | $12.85 | 148257 |
| 2025-10-02 | 12.96 | $13.10 | 183554 |
| 2025-10-01 | 13.02 | $12.96 | 291603 |
| 2025-09-30 | 13.15 | $13.06 | 247646 |
| 2025-09-29 | 13.28 | $13.04 | 232837 |
| 2025-09-26 | 13.45 | $13.32 | 176200 |
| 2025-09-25 | 13.58 | $13.38 | 178448 |
| 2025-09-24 | 13.71 | $13.37 | 399946 |
| 2025-09-23 | 13.89 | $13.80 | 254990 |
| 2025-09-22 | 13.98 | $13.90 | 178508 |
| 2025-09-19 | 14.05 | $14.00 | 277536 |
| 2025-09-18 | 14.11 | $14.10 | 221400 |
| 2025-09-17 | 14.16 | $14.04 | 275000 |
| 2025-09-16 | 14.23 | $14.02 | 144235 |
| 2025-09-15 | 14.33 | $14.05 | 271819 |
| 2025-09-12 | 14.45 | $14.16 | 200217 |
| 2025-09-11 | 14.56 | $14.21 | 258500 |
| 2025-09-10 | 14.68 | $14.37 | 230593 |
| 2025-09-09 | 14.77 | $14.79 | 112000 |
| 2025-09-08 | 14.74 | $15.02 | 186600 |
| 2025-09-05 | 14.64 | $14.80 | 194048 |
| 2025-09-04 | 14.58 | $14.74 | 157406 |
| 2025-09-03 | 14.53 | $14.57 | 95680 |
| 2025-09-02 | 14.52 | $14.44 | 85726 |
| 2025-08-29 | 14.55 | $14.53 | 108600 |
| 2025-08-28 | 14.56 | $14.58 | 173300 |
| 2025-08-27 | 14.55 | $14.69 | 138100 |
| 2025-08-26 | 14.51 | $14.56 | 119941 |
| 2025-08-25 | 14.50 | $14.47 | 134022 |
| 2025-08-22 | 14.51 | $14.51 | 198358 |
| 2025-08-21 | 14.52 | $14.53 | 153298 |
| 2025-08-20 | 14.52 | $14.50 | 186445 |
| 2025-08-19 | 14.53 | $14.56 | 132647 |
| 2025-08-18 | 14.53 | $14.54 | 137612 |
| 2025-08-15 | 14.53 | $14.63 | 177300 |
| 2025-08-14 | 14.50 | $14.69 | 131727 |
| 2025-08-13 | 14.44 | $14.78 | 110800 |
| 2025-08-12 | 14.34 | $14.77 | 120636 |
| 2025-08-11 | 14.23 | $14.59 | 129767 |
| 2025-08-08 | 14.15 | $14.53 | 202900 |
| 2025-08-07 | 14.08 | $14.26 | 197300 |
| 2025-08-06 | 14.08 | $14.06 | 152430 |
| 2025-08-05 | 14.14 | $14.01 | 158795 |
| 2025-08-04 | 14.23 | $13.97 | 139230 |
| 2025-08-01 | 14.36 | $14.03 | 203548 |
| 2025-07-31 | 14.51 | $14.00 | 161259 |
| 2025-07-30 | 14.69 | $14.25 | 169759 |
| 2025-07-29 | 14.83 | $14.36 | 182500 |
| 2025-07-28 | 14.96 | $14.40 | 278222 |
| 2025-07-25 | 15.11 | $14.86 | 107239 |
| 2025-07-24 | 15.14 | $14.76 | 111100 |
| 2025-07-23 | 15.21 | $14.90 | 171500 |
| 2025-07-22 | 15.23 | $14.95 | 187809 |
| 2025-07-21 | 15.25 | $14.89 | 264023 |
| 2025-07-18 | 15.27 | $14.92 | 183075 |
| 2025-07-17 | 15.29 | $15.25 | 196902 |
| 2025-07-16 | 15.19 | $15.29 | 207235 |
| 2025-07-15 | 15.06 | $15.10 | 271508 |
| 2025-07-14 | 14.94 | $15.09 | 160432 |
| 2025-07-11 | 14.80 | $14.97 | 316600 |
| 2025-07-10 | 14.66 | $14.84 | 171572 |
| 2025-07-09 | 14.53 | $14.65 | 112858 |
| 2025-07-08 | 14.42 | $14.53 | 104100 |
| 2025-07-07 | 14.32 | $14.44 | 118125 |
| 2025-07-03 | 14.22 | $14.44 | 91400 |
| 2025-07-02 | 14.09 | $14.23 | 102124 |
| 2025-07-01 | 14.00 | $14.01 | 73620 |
| 2025-06-30 | 13.95 | $13.94 | 108200 |
| 2025-06-27 | 13.92 | $13.99 | 129614 |
| 2025-06-26 | 13.86 | $13.93 | 96200 |
| 2025-06-25 | 13.80 | $13.74 | 87486 |
| 2025-06-24 | 13.79 | $13.77 | 80678 |
| 2025-06-23 | 13.76 | $13.63 | 100375 |
| 2025-06-20 | 13.76 | $13.75 | 113893 |
| 2025-06-18 | 13.73 | $13.76 | 62914 |
| 2025-06-17 | 13.69 | $13.63 | 74838 |
| 2025-06-16 | 13.67 | $13.57 | 97345 |
| 2025-06-13 | 13.67 | $13.67 | 124700 |
| 2025-06-12 | 13.63 | $13.81 | 93832 |
| 2025-06-11 | 13.54 | $13.64 | 141900 |
| 2025-06-10 | 13.48 | $13.58 | 102506 |
| 2025-06-09 | 13.42 | $13.55 | 196100 |
| 2025-06-06 | 13.36 | $13.39 | 88417 |
| 2025-06-05 | 13.34 | $13.23 | 203148 |
| 2025-06-04 | 13.36 | $13.17 | 80200 |
| 2025-06-03 | 13.40 | $13.24 | 118581 |
| 2025-06-02 | 13.43 | $13.14 | 149107 |
| 2025-05-30 | 13.50 | $13.27 | 111845 |
| 2025-05-29 | 13.53 | $13.39 | 137213 |
| 2025-05-28 | 13.54 | $13.38 | 117645 |
| 2025-05-27 | 13.54 | $13.54 | 86726 |
| 2025-05-23 | 13.50 | $13.34 | 85700 |
| 2025-05-22 | 13.50 | $13.27 | 83045 |
| 2025-05-21 | 13.52 | $13.31 | 108199 |
| 2025-05-20 | 13.53 | $13.68 | 89410 |
| 2025-05-19 | 13.43 | $13.61 | 126041 |
| 2025-05-16 | 13.32 | $13.49 | 83924 |
| 2025-05-15 | 13.22 | $13.35 | 167100 |
| 2025-05-14 | 13.14 | $13.23 | 123600 |
| 2025-05-13 | 13.09 | $13.03 | 255726 |
| 2025-05-12 | 13.08 | $13.18 | 153715 |
| 2025-05-09 | 13.03 | $13.15 | 109204 |
| 2025-05-08 | 12.97 | $13.07 | 58473 |
| 2025-05-07 | 12.93 | $12.96 | 73409 |
| 2025-05-06 | 12.91 | $12.99 | 134900 |
| 2025-05-05 | 12.88 | $12.77 | 130163 |
| 2025-05-02 | 12.91 | $12.99 | 156617 |
| 2025-05-01 | 12.89 | $12.69 | 191631 |
| 2025-04-30 | 12.95 | $12.78 | 130720 |
| 2025-04-29 | 13.00 | $13.36 | 153000 |
| 2025-04-28 | 12.88 | $13.40 | 163387 |
| 2025-04-25 | 12.72 | $13.27 | 106300 |
| 2025-04-24 | 12.57 | $13.17 | 124200 |
| 2025-04-23 | 12.43 | $13.09 | 155100 |
| 2025-04-22 | 12.28 | $12.86 | 101723 |
| 2025-04-21 | 12.19 | $12.57 | 96544 |
| 2025-04-17 | 12.17 | $12.75 | 119200 |
| 2025-04-16 | 12.11 | $12.49 | 147800 |
| 2025-04-15 | 12.12 | $12.73 | 205800 |
| 2025-04-14 | 12.06 | $12.45 | 227900 |
| 2025-04-11 | 12.10 | $12.24 | 205400 |
| 2025-04-10 | 12.23 | $12.03 | 214725 |
| 2025-04-09 | 12.46 | $12.52 | 486672 |
| 2025-04-08 | 12.59 | $11.69 | 293500 |
| 2025-04-07 | 13.03 | $11.87 | 439200 |
| 2025-04-04 | 13.52 | $12.64 | 445986 |
| 2025-04-03 | 13.87 | $13.64 | 191428 |
| 2025-04-02 | 13.99 | $13.79 | 252900 |
| 2025-04-01 | 14.09 | $14.00 | 356334 |
| 2025-03-31 | 14.15 | $14.00 | 249000 |
| 2025-03-28 | 14.22 | $14.25 | 192429 |
| 2025-03-27 | 14.23 | $14.50 | 178915 |
| 2025-03-26 | 14.17 | $14.54 | 137667 |
| 2025-03-25 | 14.08 | $14.46 | 132900 |
| 2025-03-24 | 14.00 | $14.26 | 144515 |
| 2025-03-21 | 13.97 | $14.23 | 138922 |
| 2025-03-20 | 13.94 | $14.35 | 170200 |
| 2025-03-19 | 13.88 | $14.23 | 252662 |
| 2025-03-18 | 13.85 | $14.22 | 144403 |
| 2025-03-17 | 13.82 | $14.22 | 209649 |
| 2025-03-14 | 13.79 | $13.97 | 332571 |
| 2025-03-13 | 13.84 | $13.76 | 228400 |
| 2025-03-12 | 13.97 | $13.81 | 339233 |
| 2025-03-11 | 14.13 | $13.81 | 343705 |
| 2025-03-10 | 14.32 | $13.91 | 270231 |
| 2025-03-07 | 14.52 | $14.04 | 256448 |
| 2025-03-06 | 14.73 | $13.87 | 289900 |
| 2025-03-05 | 15.05 | $13.81 | 923383 |
| 2025-03-04 | 15.44 | $15.11 | 266800 |
| 2025-03-03 | 15.52 | $15.50 | 219839 |
| 2025-02-28 | 15.48 | $15.27 | 179700 |
| 2025-02-27 | 15.50 | $15.37 | 153934 |
| 2025-02-26 | 15.49 | $15.23 | 129896 |
| 2025-02-25 | 15.51 | $15.37 | 174902 |
| 2025-02-24 | 15.49 | $15.47 | 180287 |
| 2025-02-21 | 15.43 | $15.39 | 106600 |
| 2025-02-20 | 15.38 | $15.41 | 139400 |
| 2025-02-19 | 15.31 | $15.43 | 96448 |
| 2025-02-18 | 15.20 | $15.39 | 204000 |
| 2025-02-14 | 15.08 | $15.32 | 246739 |
| 2025-02-13 | 14.96 | $15.10 | 195638 |
| 2025-02-12 | 14.87 | $14.91 | 127530 |
| 2025-02-11 | 14.82 | $14.82 | 96700 |
| 2025-02-10 | 14.78 | $14.66 | 83900 |
| 2025-02-07 | 14.78 | $14.55 | 84500 |
| 2025-02-06 | 14.82 | $14.52 | 86358 |
| 2025-02-05 | 14.87 | $14.51 | 115533 |
| 2025-02-04 | 14.92 | $14.62 | 124904 |
| 2025-02-03 | 14.96 | $14.70 | 149016 |
| 2025-01-31 | 14.96 | $14.70 | 150227 |
| 2025-01-30 | 14.96 | $14.90 | 153900 |
| 2025-01-29 | 14.89 | $14.77 | 132400 |
| 2025-01-28 | 14.85 | $14.95 | 191000 |
| 2025-01-27 | 14.72 | $14.84 | 187669 |
| 2025-01-24 | 14.61 | $14.83 | 115400 |
| 2025-01-23 | 14.46 | $14.76 | 125806 |
| 2025-01-22 | 14.30 | $14.52 | 152800 |
| 2025-01-21 | 14.17 | $14.44 | 148200 |
| 2025-01-17 | 14.04 | $14.30 | 178984 |
| 2025-01-16 | 13.93 | $14.17 | 150955 |
| 2025-01-15 | 13.82 | $14.00 | 195731 |
| 2025-01-14 | 13.75 | $13.84 | 84232 |
| 2025-01-13 | 13.72 | $13.64 | 85560 |
| 2025-01-10 | 13.74 | $13.65 | 90900 |
| 2025-01-08 | 13.76 | $13.76 | 78000 |
| 2025-01-07 | 13.74 | $13.74 | 58204 |
| 2025-01-06 | 13.74 | $13.71 | 136151 |
| 2025-01-03 | 13.74 | $13.85 | 153404 |
| 2025-01-02 | 13.69 | $13.89 | 123132 |
| 2024-12-31 | 13.62 | $13.76 | 177441 |
| 2024-12-30 | 13.58 | $13.76 | 118221 |
| 2024-12-27 | 13.53 | $13.75 | 90898 |
| 2024-12-26 | 13.48 | $13.70 | 96500 |
| 2024-12-24 | 13.43 | $13.65 | 60900 |
| 2024-12-23 | 13.39 | $13.51 | 133681 |
| 2024-12-20 | 13.38 | $13.43 | 123739 |
| 2024-12-19 | 13.40 | $13.34 | 139839 |
| 2024-12-18 | 13.46 | $13.14 | 222240 |
| 2024-12-17 | 13.59 | $13.25 | 255000 |
| 2024-12-16 | 13.72 | $13.40 | 414324 |
| 2024-12-13 | 13.83 | $13.89 | 238013 |
| 2024-12-12 | 13.82 | $13.85 | 123227 |
| 2024-12-11 | 13.81 | $13.85 | 129955 |
| 2024-12-10 | 13.80 | $13.85 | 92914 |
| 2024-12-09 | 13.78 | $13.82 | 140800 |
| 2024-12-06 | 13.78 | $13.85 | 100000 |
| 2024-12-05 | 13.76 | $13.82 | 155746 |
| 2024-12-04 | 13.76 | $13.76 | 108731 |
| 2024-12-03 | 13.77 | $13.76 | 145534 |
| 2024-12-02 | 13.78 | $13.80 | 200811 |
| 2024-11-29 | 13.78 | $13.79 | 103622 |
| 2024-11-27 | 13.79 | $13.86 | 209808 |
| 2024-11-26 | 13.78 | $13.82 | 194929 |
| 2024-11-25 | 13.78 | $13.83 | 186034 |
| 2024-11-22 | 13.78 | $13.81 | 104965 |
| 2024-11-21 | 13.79 | $13.80 | 82724 |
| 2024-11-20 | 13.80 | $13.86 | 93100 |
| 2024-11-19 | 13.79 | $13.79 | 220597 |
| 2024-11-18 | 13.81 | $13.97 | 114200 |
| 2024-11-15 | 13.77 | $13.98 | 131405 |
| 2024-11-14 | 13.73 | $13.77 | 110515 |
| 2024-11-13 | 13.74 | $13.78 | 178800 |
| 2024-11-12 | 13.76 | $13.73 | 148204 |
| 2024-11-11 | 13.79 | $13.76 | 140230 |
| 2024-11-08 | 13.83 | $13.73 | 222165 |
| 2024-11-07 | 13.88 | $13.84 | 211317 |
| 2024-11-06 | 13.91 | $13.86 | 206497 |
| 2024-11-05 | 13.95 | $13.75 | 97458 |
| 2024-11-04 | 14.02 | $13.57 | 299352 |
| 2024-11-01 | 14.17 | $13.82 | 279856 |
| 2024-10-31 | 14.27 | $14.07 | 137700 |
| 2024-10-30 | 14.31 | $14.16 | 145100 |
| 2024-10-29 | 14.33 | $14.09 | 163522 |
| 2024-10-28 | 14.38 | $14.33 | 98900 |
| 2024-10-25 | 14.36 | $14.24 | 203100 |
| 2024-10-24 | 14.35 | $14.32 | 117308 |
| 2024-10-23 | 14.32 | $14.20 | 100721 |
| 2024-10-22 | 14.31 | $14.26 | 136307 |
| 2024-10-21 | 14.29 | $14.28 | 100648 |
| 2024-10-18 | 14.24 | $14.29 | 149400 |
| 2024-10-17 | 14.18 | $14.31 | 123828 |
| 2024-10-16 | 14.10 | $14.27 | 121800 |
| 2024-10-15 | 14.01 | $14.10 | 247404 |
| 2024-10-14 | 13.95 | $14.05 | 129600 |
| 2024-10-11 | 13.89 | $13.96 | 82206 |
| 2024-10-10 | 13.85 | $13.96 | 99916 |
| 2024-10-09 | 13.80 | $13.93 | 105700 |
| 2024-10-08 | 13.75 | $13.79 | 94816 |
| 2024-10-07 | 13.72 | $13.80 | 83436 |
| 2024-10-04 | 13.69 | $13.77 | 88435 |
| 2024-10-03 | 13.66 | $13.70 | 136532 |
| 2024-10-02 | 13.65 | $13.62 | 108142 |
| 2024-10-01 | 13.66 | $13.60 | 112400 |
| 2024-09-30 | 13.68 | $13.69 | 107639 |
| 2024-09-27 | 13.68 | $13.70 | 192580 |
| 2024-09-26 | 13.67 | $13.69 | 126561 |
| 2024-09-25 | 13.67 | $13.68 | 112623 |
| 2024-09-24 | 13.66 | $13.64 | 118842 |
| 2024-09-23 | 13.67 | $13.70 | 136607 |
| 2024-09-20 | 13.66 | $13.70 | 119900 |
| 2024-09-19 | 13.65 | $13.70 | 178565 |
| 2024-09-18 | 13.64 | $13.75 | 117500 |
| 2024-09-17 | 13.61 | $13.75 | 171340 |
| 2024-09-16 | 13.58 | $13.71 | 136705 |
| 2024-09-13 | 13.55 | $13.75 | 294419 |
| 2024-09-12 | 13.51 | $13.39 | 232493 |
| 2024-09-11 | 13.57 | $13.48 | 168329 |
| 2024-09-10 | 13.61 | $13.61 | 85130 |
| 2024-09-09 | 13.63 | $13.61 | 111300 |
| 2024-09-06 | 13.65 | $13.65 | 81311 |
| 2024-09-05 | 13.66 | $13.69 | 104900 |
| 2024-09-04 | 13.67 | $13.70 | 76749 |
| 2024-09-03 | 13.67 | $13.70 | 159500 |
| 2024-08-30 | 13.68 | $13.66 | 187132 |
| 2024-08-29 | 13.70 | $13.76 | 219026 |
| 2024-08-28 | 13.70 | $13.74 | 142241 |
| 2024-08-27 | 13.70 | $13.75 | 155872 |
| 2024-08-26 | 13.71 | $13.72 | 379700 |
| 2024-08-23 | 13.72 | $13.84 | 276509 |
| 2024-08-22 | 13.71 | $13.75 | 123273 |
| 2024-08-21 | 13.71 | $13.75 | 138967 |
| 2024-08-20 | 13.73 | $13.75 | 107500 |
| 2024-08-19 | 13.74 | $13.75 | 153000 |
| 2024-08-16 | 13.76 | $13.75 | 110625 |
| 2024-08-15 | 13.79 | $13.85 | 394034 |
| 2024-08-14 | 13.79 | $14.01 | 195549 |
| 2024-08-13 | 13.74 | $13.86 | 122000 |
| 2024-08-12 | 13.74 | $13.74 | 94102 |
| 2024-08-09 | 13.77 | $13.79 | 93120 |
| 2024-08-08 | 13.79 | $13.78 | 116583 |
| 2024-08-07 | 13.83 | $13.64 | 110481 |
| 2024-08-06 | 13.91 | $13.64 | 121700 |
| 2024-08-05 | 14.02 | $13.58 | 259300 |
| 2024-08-02 | 14.17 | $13.83 | 105100 |
| 2024-08-01 | 14.28 | $14.10 | 120625 |
| 2024-07-31 | 14.32 | $14.03 | 114400 |
| 2024-07-30 | 14.39 | $14.41 | 126611 |
| 2024-07-29 | 14.35 | $14.27 | 106498 |
| 2024-07-26 | 14.34 | $14.39 | 135700 |
| 2024-07-25 | 14.30 | $14.24 | 93000 |
| 2024-07-24 | 14.29 | $14.19 | 148544 |
| 2024-07-23 | 14.29 | $14.27 | 112916 |
| 2024-07-22 | 14.26 | $14.31 | 91021 |
| 2024-07-19 | 14.22 | $14.08 | 71156 |
| 2024-07-18 | 14.23 | $14.12 | 98950 |
| 2024-07-17 | 14.24 | $14.38 | 131515 |
| 2024-07-16 | 14.15 | $14.32 | 134144 |
| 2024-07-15 | 14.07 | $14.36 | 209942 |
| 2024-07-12 | 13.96 | $14.11 | 125360 |
| 2024-07-11 | 13.90 | $13.97 | 95140 |
| 2024-07-10 | 13.87 | $13.96 | 273500 |
| 2024-07-09 | 13.83 | $13.82 | 62300 |
| 2024-07-08 | 13.84 | $13.87 | 258000 |
| 2024-07-05 | 13.83 | $14.01 | 156157 |
| 2024-07-03 | 13.77 | $13.87 | 53801 |
| 2024-07-02 | 13.74 | $13.90 | 96207 |
| 2024-07-01 | 13.70 | $13.80 | 100901 |
| 2024-06-28 | 13.68 | $13.73 | 93200 |
| 2024-06-27 | 13.69 | $13.71 | 105458 |
| 2024-06-26 | 13.70 | $13.78 | 91619 |
| 2024-06-25 | 13.69 | $13.68 | 113616 |
| 2024-06-24 | 13.71 | $13.79 | 102527 |
| 2024-06-21 | 13.71 | $13.75 | 62927 |
| 2024-06-20 | 13.72 | $13.80 | 56503 |
| 2024-06-18 | 13.71 | $13.78 | 85875 |
| 2024-06-17 | 13.71 | $13.77 | 104632 |
| 2024-06-14 | 13.72 | $13.79 | 149734 |
| 2024-06-13 | 13.72 | $13.79 | 151231 |
| 2024-06-12 | 13.73 | $13.74 | 115937 |
| 2024-06-11 | 13.76 | $13.80 | 100681 |
| 2024-06-10 | 13.77 | $13.81 | 149610 |
| 2024-06-07 | 13.78 | $13.83 | 117100 |
| 2024-06-06 | 13.79 | $13.80 | 139169 |
| 2024-06-05 | 13.82 | $13.87 | 286788 |
| 2024-06-04 | 13.83 | $13.80 | 222135 |
| 2024-06-03 | 13.86 | $13.81 | 268600 |
| 2024-05-31 | 13.90 | $13.88 | 179921 |
| 2024-05-30 | 13.93 | $13.92 | 390416 |
| 2024-05-29 | 13.96 | $13.94 | 841525 |
| 2024-05-28 | 13.98 | $13.89 | 201558 |
| 2024-05-24 | 14.02 | $13.88 | 456610 |
| 2024-05-23 | 14.08 | $13.90 | 320900 |
| 2024-05-22 | 14.14 | $14.00 | 234606 |
| 2024-05-21 | 14.18 | $14.00 | 144900 |
| 2024-05-20 | 14.23 | $14.00 | 299000 |
| 2024-05-17 | 14.28 | $14.15 | 158451 |
| 2024-05-16 | 14.30 | $14.22 | 133042 |
| 2024-05-15 | 14.30 | $14.19 | 123731 |
| 2024-05-14 | 14.31 | $14.19 | 101300 |
| 2024-05-13 | 14.31 | $14.25 | 276422 |
| 2024-05-10 | 14.29 | $14.30 | 114448 |
| 2024-05-09 | 14.25 | $14.17 | 86000 |
| 2024-05-08 | 14.24 | $14.13 | 115000 |
| 2024-05-07 | 14.23 | $14.06 | 95805 |
| 2024-05-06 | 14.24 | $14.09 | 102515 |
| 2024-05-03 | 14.24 | $14.00 | 142900 |
| 2024-05-02 | 14.27 | $14.14 | 68967 |
| 2024-05-01 | 14.25 | $14.20 | 88478 |
| 2024-04-30 | 14.20 | $14.06 | 74963 |
| 2024-04-29 | 14.18 | $14.00 | 146153 |
| 2024-04-26 | 14.17 | $14.14 | 97936 |
| 2024-04-25 | 14.10 | $13.99 | 94136 |
| 2024-04-24 | 14.07 | $14.17 | 109316 |
| 2024-04-23 | 13.97 | $14.35 | 237500 |
| 2024-04-22 | 13.78 | $13.98 | 97943 |
| 2024-04-19 | 13.67 | $13.94 | 156500 |
| 2024-04-18 | 13.54 | $13.73 | 106342 |
| 2024-04-17 | 13.44 | $13.49 | 78539 |
| 2024-04-16 | 13.40 | $13.49 | 205500 |
| 2024-04-15 | 13.34 | $13.34 | 163800 |
| 2024-04-12 | 13.33 | $13.40 | 175331 |
| 2024-04-11 | 13.28 | $13.38 | 152123 |
| 2024-04-10 | 13.23 | $13.29 | 109524 |
| 2024-04-09 | 13.20 | $13.23 | 109000 |
| 2024-04-08 | 13.18 | $13.29 | 73966 |
| 2024-04-05 | 13.14 | $13.16 | 75800 |
| 2024-04-04 | 13.12 | $13.01 | 86545 |
| 2024-04-03 | 13.15 | $13.08 | 59101 |
| 2024-04-02 | 13.17 | $13.09 | 161700 |
| 2024-04-01 | 13.18 | $12.97 | 129427 |
| 2024-03-28 | 13.23 | $13.08 | 147501 |
| 2024-03-27 | 13.26 | $13.15 | 84533 |
| 2024-03-26 | 13.27 | $13.31 | 83242 |
| 2024-03-25 | 13.23 | $13.25 | 87300 |
| 2024-03-22 | 13.20 | $13.17 | 82946 |
| 2024-03-21 | 13.18 | $13.22 | 173105 |
| 2024-03-20 | 13.14 | $13.34 | 148676 |
| 2024-03-19 | 13.06 | $13.13 | 90440 |
| 2024-03-18 | 13.02 | $13.05 | 106161 |
| 2024-03-15 | 13.00 | $13.08 | 167300 |
| 2024-03-14 | 12.96 | $12.93 | 108500 |
| 2024-03-13 | 12.96 | $13.07 | 78200 |
| 2024-03-12 | 12.92 | $12.95 | 123800 |
| 2024-03-11 | 12.91 | $13.05 | 75521 |
| 2024-03-08 | 12.86 | $12.99 | 171066 |
| 2024-03-07 | 12.82 | $12.88 | 121700 |
| 2024-03-06 | 12.81 | $12.78 | 142550 |
| 2024-03-05 | 12.83 | $12.97 | 124787 |
| 2024-03-04 | 12.79 | $12.75 | 107600 |
| 2024-03-01 | 12.82 | $12.74 | 123800 |
| 2024-02-29 | 12.85 | $12.77 | 89817 |
| 2024-02-28 | 12.88 | $12.70 | 91726 |
| 2024-02-27 | 12.94 | $13.07 | 135200 |
| 2024-02-26 | 12.90 | $12.96 | 89607 |
| 2024-02-23 | 12.89 | $13.02 | 58105 |
| 2024-02-22 | 12.85 | $12.90 | 86000 |
| 2024-02-21 | 12.84 | $12.97 | 109600 |
| 2024-02-20 | 12.81 | $13.01 | 81349 |
| 2024-02-16 | 12.76 | $12.99 | 104426 |
| 2024-02-15 | 12.71 | $12.99 | 127700 |
| 2024-02-14 | 12.65 | $12.73 | 73215 |
| 2024-02-13 | 12.66 | $12.56 | 126000 |
| 2024-02-12 | 12.72 | $12.83 | 85023 |
| 2024-02-09 | 12.72 | $12.69 | 70578 |
| 2024-02-08 | 12.77 | $12.74 | 98700 |
| 2024-02-07 | 12.81 | $12.62 | 158016 |
| 2024-02-06 | 12.90 | $12.62 | 103948 |
| 2024-02-05 | 13.01 | $12.68 | 221443 |
| 2024-02-02 | 13.13 | $12.84 | 114013 |
| 2024-02-01 | 13.22 | $12.98 | 152300 |
| 2024-01-31 | 13.28 | $12.94 | 139800 |
| 2024-01-30 | 13.38 | $13.20 | 84500 |
| 2024-01-29 | 13.40 | $13.44 | 152993 |
| 2024-01-26 | 13.36 | $13.48 | 65412 |
| 2024-01-25 | 13.29 | $13.31 | 107832 |
| 2024-01-24 | 13.25 | $13.27 | 107200 |
| 2024-01-23 | 13.22 | $13.37 | 74514 |
| 2024-01-22 | 13.15 | $13.24 | 135000 |
| 2024-01-19 | 13.11 | $13.07 | 127200 |
| 2024-01-18 | 13.10 | $13.03 | 84200 |
| 2024-01-17 | 13.11 | $12.97 | 83019 |
| 2024-01-16 | 13.13 | $12.93 | 184700 |
| 2024-01-12 | 13.18 | $13.03 | 75157 |
| 2024-01-11 | 13.19 | $13.01 | 119800 |
| 2024-01-10 | 13.22 | $13.15 | 87700 |
| 2024-01-09 | 13.21 | $13.19 | 83400 |
| 2024-01-08 | 13.17 | $13.20 | 189700 |
| 2024-01-05 | 13.13 | $13.39 | 125530 |
| 2024-01-04 | 13.01 | $13.35 | 99642 |
| 2024-01-03 | 12.88 | $12.96 | 121200 |
| 2024-01-02 | 12.84 | $12.87 | 122400 |
| 2023-12-29 | 12.82 | $12.85 | 145519 |
| 2023-12-28 | 12.80 | $12.89 | 95052 |
| 2023-12-27 | 12.77 | $12.81 | 94450 |
| 2023-12-26 | 12.75 | $12.76 | 95100 |
| 2023-12-22 | 12.75 | $12.72 | 102300 |
| 2023-12-21 | 12.76 | $12.65 | 130249 |
| 2023-12-20 | 12.79 | $12.70 | 91444 |
| 2023-12-19 | 12.82 | $12.81 | 111822 |
| 2023-12-18 | 12.81 | $12.79 | 164909 |
| 2023-12-15 | 12.81 | $12.69 | 146798 |
| 2023-12-14 | 12.84 | $12.92 | 183871 |
| 2023-12-13 | 12.81 | $12.91 | 156344 |
| 2023-12-12 | 12.77 | $12.66 | 63000 |
| 2023-12-11 | 12.81 | $12.62 | 182469 |
| 2023-12-08 | 12.86 | $12.89 | 79746 |
| 2023-12-07 | 12.84 | $12.75 | 151000 |
| 2023-12-06 | 12.86 | $12.73 | 124222 |
| 2023-12-05 | 12.89 | $12.89 | 80241 |
| 2023-12-04 | 12.88 | $12.93 | 97305 |
| 2023-12-01 | 12.85 | $12.83 | 78914 |
| 2023-11-30 | 12.84 | $12.78 | 115200 |
| 2023-11-29 | 12.85 | $12.72 | 125000 |
| 2023-11-28 | 12.88 | $12.97 | 128100 |
| 2023-11-27 | 12.84 | $12.92 | 99616 |
| 2023-11-24 | 12.80 | $12.93 | 61918 |
| 2023-11-22 | 12.76 | $12.87 | 87812 |
| 2023-11-21 | 12.72 | $12.80 | 71700 |
| 2023-11-20 | 12.70 | $12.81 | 95000 |
| 2023-11-17 | 12.67 | $12.74 | 111328 |
| 2023-11-16 | 12.66 | $12.69 | 93235 |
| 2023-11-15 | 12.67 | $12.93 | 120338 |
| 2023-11-14 | 12.60 | $12.77 | 121147 |
| 2023-11-13 | 12.57 | $12.67 | 96144 |
| 2023-11-10 | 12.57 | $12.52 | 81100 |
| 2023-11-09 | 12.63 | $12.45 | 105401 |
| 2023-11-08 | 12.71 | $12.43 | 214400 |
| 2023-11-07 | 12.83 | $13.05 | 63812 |
| 2023-11-06 | 12.78 | $13.13 | 105013 |
| 2023-11-03 | 12.69 | $13.29 | 90700 |
| 2023-11-02 | 12.54 | $12.99 | 160800 |
| 2023-11-01 | 12.45 | $12.59 | 106400 |
| 2023-10-31 | 12.48 | $12.50 | 85913 |
| 2023-10-30 | 12.55 | $12.37 | 128355 |
| 2023-10-27 | 12.68 | $12.34 | 144600 |
| 2023-10-26 | 12.85 | $12.59 | 111120 |
| 2023-10-25 | 12.99 | $12.71 | 126953 |
| 2023-10-24 | 13.12 | $12.93 | 63400 |
| 2023-10-23 | 13.21 | $12.86 | 175900 |
| 2023-10-20 | 13.35 | $13.16 | 89200 |
| 2023-10-19 | 13.42 | $13.41 | 127515 |
| 2023-10-18 | 13.43 | $13.57 | 74900 |
| 2023-10-17 | 13.40 | $13.73 | 89408 |
| 2023-10-16 | 13.31 | $13.63 | 107300 |
| 2023-10-13 | 13.23 | $13.37 | 107838 |
| 2023-10-12 | 13.22 | $13.29 | 106100 |
| 2023-10-11 | 13.24 | $13.39 | 198600 |
| 2023-10-10 | 13.24 | $13.52 | 94236 |
| 2023-10-09 | 13.20 | $13.37 | 73149 |
| 2023-10-06 | 13.20 | $13.15 | 93400 |
| 2023-10-05 | 13.27 | $13.11 | 113012 |
| 2023-10-04 | 13.38 | $12.99 | 373600 |
| 2023-10-03 | 13.56 | $13.28 | 373729 |
| 2023-10-02 | 13.68 | $13.53 | 414600 |
| 2023-09-29 | 13.75 | $13.60 | 200841 |
| 2023-09-28 | 13.82 | $13.70 | 298421 |
| 2023-09-27 | 13.87 | $13.75 | 247735 |
| 2023-09-26 | 13.93 | $13.67 | 372677 |
| 2023-09-25 | 14.01 | $14.05 | 243330 |
| 2023-09-22 | 14.00 | $14.05 | 119349 |
| 2023-09-21 | 13.99 | $13.97 | 122240 |
| 2023-09-20 | 13.99 | $14.11 | 184329 |
| 2023-09-19 | 13.96 | $14.23 | 490047 |
| 2023-09-18 | 13.88 | $14.15 | 1.7M |
| 2023-09-15 | 13.82 | $13.90 | 325780 |
| 2023-09-14 | 13.82 | $13.94 | 172867 |
| 2023-09-13 | 13.80 | $13.94 | 106300 |
| 2023-09-12 | 13.79 | $13.97 | 56229 |
| 2023-09-11 | 13.77 | $13.98 | 89207 |
| 2023-09-08 | 13.75 | $13.94 | 106929 |
| 2023-09-07 | 13.73 | $13.95 | 57906 |
| 2023-09-06 | 13.72 | $13.75 | 72147 |
| 2023-09-05 | 13.77 | $13.82 | 69841 |
| 2023-09-01 | 13.81 | $13.97 | 74565 |
| 2023-08-31 | 13.81 | $13.91 | 100541 |
| 2023-08-30 | 13.84 | $13.93 | 104500 |
| 2023-08-29 | 13.88 | $14.00 | 168749 |
| 2023-08-28 | 13.90 | $13.99 | 165417 |
| 2023-08-25 | 13.94 | $14.02 | 179641 |
| 2023-08-24 | 13.99 | $14.05 | 158600 |
| 2023-08-23 | 14.03 | $14.19 | 148300 |
| 2023-08-22 | 14.05 | $14.01 | 121621 |
| 2023-08-21 | 14.13 | $14.12 | 92515 |
| 2023-08-18 | 14.20 | $14.02 | 81041 |
| 2023-08-17 | 14.31 | $13.94 | 95800 |
| 2023-08-16 | 14.49 | $14.02 | 144336 |
| 2023-08-15 | 14.67 | $14.22 | 169900 |
| 2023-08-14 | 14.84 | $14.30 | 323670 |
| 2023-08-11 | 15.01 | $14.83 | 79500 |
| 2023-08-10 | 15.05 | $14.49 | 192585 |
| 2023-08-09 | 15.21 | $15.12 | 66980 |
| 2023-08-08 | 15.20 | $15.14 | 95373 |
| 2023-08-07 | 15.18 | $15.10 | 117295 |
| 2023-08-04 | 15.16 | $15.01 | 90106 |
| 2023-08-03 | 15.17 | $14.92 | 64259 |
| 2023-08-02 | 15.19 | $15.01 | 58321 |
| 2023-08-01 | 15.20 | $15.04 | 94334 |
| 2023-07-31 | 15.18 | $15.04 | 75629 |
| 2023-07-28 | 15.16 | $15.07 | 95754 |
| 2023-07-27 | 15.13 | $15.13 | 132196 |
| 2023-07-26 | 15.05 | $15.27 | 118702 |
| 2023-07-25 | 14.92 | $14.96 | 86443 |
| 2023-07-24 | 14.85 | $15.04 | 120856 |
| 2023-07-21 | 14.73 | $14.75 | 104400 |
| 2023-07-20 | 14.68 | $14.64 | 103754 |
| 2023-07-19 | 14.65 | $14.73 | 121637 |
| 2023-07-18 | 14.58 | $14.76 | 79400 |
| 2023-07-17 | 14.48 | $14.64 | 114919 |
| 2023-07-14 | 14.40 | $14.47 | 147900 |
| 2023-07-13 | 14.35 | $14.39 | 77646 |
| 2023-07-12 | 14.32 | $14.27 | 81300 |
| 2023-07-11 | 14.31 | $14.31 | 75543 |
| 2023-07-10 | 14.29 | $14.36 | 48900 |
| 2023-07-07 | 14.24 | $14.34 | 90510 |
| 2023-07-06 | 14.19 | $14.28 | 55738 |
| 2023-07-05 | 14.15 | $14.18 | 59818 |
| 2023-07-03 | 14.13 | $14.23 | 46613 |
| 2023-06-30 | 14.09 | $14.07 | 68411 |
| 2023-06-29 | 14.10 | $14.14 | 57650 |
| 2023-06-28 | 14.08 | $14.20 | 119629 |
| 2023-06-27 | 14.04 | $14.12 | 120100 |
| 2023-06-26 | 14.01 | $14.15 | 96500 |
| 2023-06-23 | 13.98 | $13.97 | 123893 |
| 2023-06-22 | 13.99 | $14.15 | 121300 |
| 2023-06-21 | 13.94 | $14.20 | 179586 |
| 2023-06-20 | 13.88 | $14.13 | 483800 |
| 2023-06-16 | 13.82 | $14.00 | 177859 |
| 2023-06-15 | 13.80 | $14.02 | 151174 |
| 2023-06-14 | 13.76 | $13.88 | 131512 |
| 2023-06-13 | 13.77 | $13.90 | 124945 |
| 2023-06-12 | 13.77 | $13.92 | 189735 |
| 2023-06-09 | 13.77 | $13.94 | 138432 |
| 2023-06-08 | 13.77 | $13.85 | 241200 |
| 2023-06-07 | 13.80 | $13.86 | 940500 |
| 2023-06-06 | 13.83 | $13.87 | 89505 |
| 2023-06-05 | 13.88 | $13.85 | 137590 |
| 2023-06-02 | 13.95 | $13.92 | 94400 |
| 2023-06-01 | 14.01 | $13.87 | 107543 |
| 2023-05-31 | 14.10 | $13.70 | 92819 |
| 2023-05-30 | 14.27 | $13.86 | 137000 |
| 2023-05-26 | 14.43 | $13.96 | 236590 |
| 2023-05-25 | 14.59 | $14.10 | 189510 |
| 2023-05-24 | 14.75 | $14.26 | 258300 |
| 2023-05-23 | 14.88 | $14.53 | 173075 |
| 2023-05-22 | 14.96 | $14.75 | 148220 |
| 2023-05-19 | 14.97 | $15.00 | 142413 |
| 2023-05-18 | 14.91 | $14.85 | 142533 |
| 2023-05-17 | 14.88 | $14.78 | 138400 |
| 2023-05-16 | 14.86 | $14.73 | 69200 |
| 2023-05-15 | 14.85 | $14.90 | 161429 |
| 2023-05-12 | 14.78 | $14.70 | 123700 |
| 2023-05-11 | 14.76 | $14.67 | 91200 |
| 2023-05-10 | 14.73 | $14.72 | 91200 |
| 2023-05-09 | 14.68 | $14.95 | 95600 |
| 2023-05-08 | 14.54 | $14.84 | 153927 |
| 2023-05-05 | 14.41 | $14.33 | 116626 |
| 2023-05-04 | 14.40 | $14.03 | 73036 |
| 2023-05-03 | 14.49 | $14.27 | 44700 |
| 2023-05-02 | 14.51 | $14.32 | 125030 |
| 2023-05-01 | 14.52 | $14.45 | 105100 |
| 2023-04-28 | 14.49 | $14.54 | 67146 |
| 2023-04-27 | 14.43 | $14.74 | 120364 |
| 2023-04-26 | 14.28 | $14.60 | 106400 |
| 2023-04-25 | 14.14 | $14.53 | 69800 |
| 2023-04-24 | 14.00 | $14.53 | 123900 |
| 2023-04-21 | 13.82 | $14.39 | 174700 |
| 2023-04-20 | 13.65 | $13.73 | 93020 |
| 2023-04-19 | 13.66 | $13.78 | 154932 |
| 2023-04-18 | 13.65 | $13.75 | 93400 |
| 2023-04-17 | 13.65 | $13.86 | 110834 |
| 2023-04-14 | 13.63 | $13.77 | 158833 |
| 2023-04-13 | 13.63 | $13.76 | 126662 |
| 2023-04-12 | 13.63 | $13.75 | 111621 |
| 2023-04-11 | 13.65 | $13.69 | 116543 |
| 2023-04-10 | 13.69 | $13.64 | 137600 |
| 2023-04-06 | 13.76 | $13.82 | 206400 |
| 2023-04-05 | 13.80 | $13.93 | 127038 |
| 2023-04-04 | 13.81 | $13.94 | 72000 |
| 2023-04-03 | 13.82 | $14.01 | 111300 |
| 2023-03-31 | 13.82 | $14.09 | 142534 |
| 2023-03-30 | 13.80 | $13.99 | 90024 |
| 2023-03-29 | 13.81 | $14.09 | 126798 |
| 2023-03-28 | 13.79 | $14.14 | 80400 |
| 2023-03-27 | 13.77 | $14.17 | 104909 |
| 2023-03-24 | 13.73 | $14.07 | 94200 |
| 2023-03-23 | 13.72 | $13.97 | 100448 |
| 2023-03-22 | 13.76 | $13.92 | 77500 |
| 2023-03-21 | 13.82 | $14.05 | 86500 |
| 2023-03-20 | 13.86 | $13.96 | 79413 |
| 2023-03-17 | 13.94 | $13.79 | 168776 |
| 2023-03-16 | 14.11 | $14.01 | 214120 |
| 2023-03-15 | 14.24 | $14.00 | 152746 |
| 2023-03-14 | 14.42 | $14.27 | 133805 |
| 2023-03-13 | 14.55 | $14.02 | 167200 |
| 2023-03-10 | 14.80 | $13.92 | 216986 |
| 2023-03-09 | 15.13 | $14.54 | 190426 |
| 2023-03-08 | 15.34 | $15.08 | 114300 |
| 2023-03-07 | 15.42 | $14.98 | 141552 |
| 2023-03-06 | 15.55 | $15.24 | 146106 |
| 2023-03-03 | 15.62 | $15.18 | 146500 |
| 2023-03-02 | 15.73 | $14.92 | 280705 |
| 2023-03-01 | 15.93 | $15.57 | 165549 |
| 2023-02-28 | 15.96 | $15.68 | 129079 |
| 2023-02-27 | 15.96 | $15.76 | 138600 |
| 2023-02-24 | 15.92 | $15.97 | 92600 |
| 2023-02-23 | 15.80 | $15.89 | 113500 |
| 2023-02-22 | 15.68 | $15.50 | 84501 |
| 2023-02-21 | 15.64 | $15.35 | 124800 |
| 2023-02-17 | 15.63 | $15.69 | 84539 |
| 2023-02-16 | 15.50 | $15.49 | 122608 |
| 2023-02-15 | 15.40 | $15.53 | 128900 |
| 2023-02-14 | 15.26 | $15.37 | 124823 |
| 2023-02-13 | 15.13 | $15.14 | 98830 |
| 2023-02-10 | 15.04 | $14.98 | 52300 |
| 2023-02-09 | 14.97 | $14.78 | 92754 |
| 2023-02-08 | 14.94 | $14.91 | 71116 |
| 2023-02-07 | 14.86 | $14.97 | 153304 |
| 2023-02-06 | 14.74 | $14.80 | 106200 |
| 2023-02-03 | 14.64 | $14.64 | 89200 |
| 2023-02-02 | 14.56 | $14.63 | 102233 |
| 2023-02-01 | 14.45 | $14.32 | 142936 |
| 2023-01-31 | 14.42 | $14.26 | 133000 |
| 2023-01-30 | 14.40 | $14.00 | 98500 |
| 2023-01-27 | 14.44 | $14.57 | 157000 |
| 2023-01-26 | 14.31 | $14.70 | 106545 |
| 2023-01-25 | 14.11 | $14.51 | 122200 |
| 2023-01-24 | 13.92 | $14.05 | 88500 |
| 2023-01-23 | 13.82 | $14.00 | 199674 |
| 2023-01-20 | 13.72 | $13.69 | 79210 |
| 2023-01-19 | 13.69 | $13.65 | 83303 |
| 2023-01-18 | 13.66 | $13.75 | 104228 |
| 2023-01-17 | 13.59 | $13.75 | 206987 |
| 2023-01-13 | 13.51 | $13.80 | 126448 |
| 2023-01-12 | 13.39 | $14.00 | 225900 |
| 2023-01-11 | 13.18 | $13.31 | 45500 |
| 2023-01-10 | 13.15 | $13.14 | 30800 |
| 2023-01-09 | 13.16 | $13.23 | 39700 |
| 2023-01-06 | 13.14 | $13.25 | 56500 |
| 2023-01-05 | 13.12 | $13.23 | 30511 |
| 2023-01-04 | 13.10 | $13.29 | 49200 |
| 2023-01-03 | 13.06 | $13.29 | 46400 |
| 2022-12-30 | 13.01 | $13.26 | 49700 |
| 2022-12-29 | 12.96 | $13.21 | 54900 |
| 2022-12-28 | 12.92 | $13.07 | 44045 |
| 2022-12-27 | 12.91 | $13.17 | 48800 |
| 2022-12-23 | 12.88 | $13.03 | 35315 |
| 2022-12-22 | 12.89 | $12.84 | 22814 |
| 2022-12-21 | 12.96 | $12.87 | 45714 |
| 2022-12-20 | 13.05 | $12.87 | 39413 |
| 2022-12-19 | 13.15 | $12.96 | 54700 |
| 2022-12-16 | 13.26 | $13.21 | 94100 |
| 2022-12-15 | 13.30 | $13.28 | 66428 |
| 2022-12-14 | 13.34 | $13.48 | 58018 |
| 2022-12-13 | 13.32 | $13.17 | 131428 |
| 2022-12-12 | 13.40 | $13.58 | 35700 |
| 2022-12-09 | 13.37 | $13.46 | 47147 |
| 2022-12-08 | 13.37 | $13.39 | 55728 |
| 2022-12-07 | 13.40 | $13.10 | 107007 |
| 2022-12-06 | 13.52 | $13.19 | 46239 |
| 2022-12-05 | 13.64 | $13.38 | 58800 |
| 2022-12-02 | 13.73 | $13.62 | 36800 |
| 2022-12-01 | 13.76 | $13.56 | 35656 |
| 2022-11-30 | 13.81 | $13.59 | 49800 |
| 2022-11-29 | 13.87 | $13.71 | 42318 |
| 2022-11-28 | 13.89 | $13.74 | 44400 |
| 2022-11-25 | 13.91 | $13.80 | 31500 |
| 2022-11-23 | 13.91 | $13.74 | 31750 |
| 2022-11-22 | 13.92 | $13.75 | 28206 |
| 2022-11-21 | 13.93 | $13.73 | 53300 |
| 2022-11-18 | 13.95 | $13.54 | 47541 |
| 2022-11-17 | 14.02 | $13.71 | 63436 |
| 2022-11-16 | 14.05 | $13.75 | 59600 |
| 2022-11-15 | 14.07 | $13.80 | 97200 |
| 2022-11-14 | 14.07 | $13.96 | 68200 |
| 2022-11-11 | 14.02 | $13.94 | 59800 |
| 2022-11-10 | 13.95 | $13.85 | 65003 |
| 2022-11-09 | 13.89 | $13.76 | 36534 |
| 2022-11-08 | 13.84 | $13.91 | 39101 |
| 2022-11-07 | 13.73 | $13.96 | 76034 |
| 2022-11-04 | 13.56 | $13.68 | 61958 |
| 2022-11-03 | 13.45 | $13.36 | 47039 |
| 2022-11-02 | 13.40 | $13.29 | 46800 |
| 2022-11-01 | 13.37 | $13.22 | 65213 |
| 2022-10-31 | 13.34 | $13.27 | 23854 |
| 2022-10-28 | 13.29 | $13.48 | 61038 |
| 2022-10-27 | 13.15 | $13.36 | 29820 |
| 2022-10-26 | 13.02 | $13.30 | 59800 |
| 2022-10-25 | 12.87 | $13.49 | 58456 |
| 2022-10-24 | 12.64 | $12.91 | 41550 |
| 2022-10-21 | 12.53 | $12.65 | 26230 |
| 2022-10-20 | 12.48 | $12.74 | 18603 |
| 2022-10-19 | 12.39 | $12.62 | 21000 |
| 2022-10-18 | 12.33 | $12.68 | 50442 |
| 2022-10-17 | 12.23 | $12.57 | 32500 |
| 2022-10-14 | 12.15 | $12.60 | 49227 |
| 2022-10-13 | 12.04 | $12.45 | 40600 |
| 2022-10-12 | 11.96 | $12.19 | 68030 |
| 2022-10-11 | 11.95 | $12.11 | 24901 |
| 2022-10-10 | 11.97 | $11.98 | 23900 |
| 2022-10-07 | 12.04 | $12.06 | 38423 |
| 2022-10-06 | 12.11 | $12.34 | 31000 |
| 2022-10-05 | 12.11 | $12.58 | 50299 |
| 2022-10-04 | 12.03 | $12.54 | 63800 |
| 2022-10-03 | 11.96 | $12.08 | 43674 |
| 2022-09-30 | 12.03 | $11.93 | 61624 |
| 2022-09-29 | 12.17 | $11.95 | 127821 |
| 2022-09-28 | 12.34 | $12.41 | 49808 |
| 2022-09-27 | 12.40 | $12.17 | 57228 |
| 2022-09-26 | 12.57 | $12.25 | 108951 |
| 2022-09-23 | 12.74 | $12.45 | 114524 |
| 2022-09-22 | 12.90 | $12.71 | 80932 |
| 2022-09-21 | 13.01 | $13.01 | 18222 |
| 2022-09-20 | 13.05 | $12.98 | 31409 |
| 2022-09-19 | 13.12 | $13.06 | 61644 |
| 2022-09-16 | 13.17 | $13.21 | 46400 |
| 2022-09-15 | 13.19 | $13.52 | 56419 |
| 2022-09-14 | 13.12 | $13.19 | 25000 |
| 2022-09-13 | 13.14 | $13.07 | 55300 |
| 2022-09-12 | 13.20 | $13.38 | 46540 |
| 2022-09-09 | 13.18 | $13.20 | 31300 |
| 2022-09-08 | 13.22 | $13.14 | 27600 |
| 2022-09-07 | 13.28 | $13.13 | 14030 |
| 2022-09-06 | 13.36 | $13.06 | 15200 |
| 2022-09-02 | 13.48 | $13.12 | 73913 |
| 2022-09-01 | 13.61 | $13.21 | 81946 |
| 2022-08-31 | 13.74 | $13.54 | 46636 |
| 2022-08-30 | 13.79 | $13.40 | 37200 |
| 2022-08-29 | 13.90 | $13.73 | 39287 |
| 2022-08-26 | 13.91 | $13.77 | 27122 |
| 2022-08-25 | 13.92 | $13.83 | 21067 |
| 2022-08-24 | 13.90 | $13.72 | 34300 |
| 2022-08-23 | 13.91 | $13.65 | 46688 |
| 2022-08-22 | 13.94 | $13.61 | 36523 |
| 2022-08-19 | 13.98 | $13.61 | 36500 |
| 2022-08-18 | 14.03 | $13.83 | 46500 |
| 2022-08-17 | 14.01 | $13.71 | 55200 |
| 2022-08-16 | 14.02 | $14.02 | 56800 |
| 2022-08-15 | 13.92 | $14.08 | 106600 |
| 2022-08-12 | 13.78 | $13.77 | 47055 |
| 2022-08-11 | 13.69 | $13.55 | 35400 |
| 2022-08-10 | 13.65 | $13.45 | 36570 |
| 2022-08-09 | 13.63 | $13.31 | 82000 |
| 2022-08-08 | 13.63 | $13.37 | 25500 |
| 2022-08-05 | 13.62 | $13.36 | 27727 |
| 2022-08-04 | 13.59 | $13.26 | 49931 |
| 2022-08-03 | 13.59 | $13.47 | 36100 |
| 2022-08-02 | 13.50 | $13.30 | 34300 |
| 2022-08-01 | 13.45 | $13.35 | 50592 |
| 2022-07-29 | 13.36 | $13.38 | 55441 |
| 2022-07-28 | 13.23 | $13.37 | 83836 |
| 2022-07-27 | 13.06 | $13.26 | 97000 |
| 2022-07-26 | 12.90 | $13.01 | 79764 |
| 2022-07-25 | 12.76 | $12.83 | 58904 |
| 2022-07-22 | 12.65 | $12.72 | 46218 |
| 2022-07-21 | 12.55 | $12.76 | 28600 |
| 2022-07-20 | 12.40 | $12.68 | 57341 |
| 2022-07-19 | 12.25 | $12.52 | 27400 |
| 2022-07-18 | 12.11 | $12.28 | 71768 |
| 2022-07-15 | 12.01 | $12.18 | 62005 |
| 2022-07-14 | 11.93 | $11.91 | 44220 |
| 2022-07-13 | 11.91 | $12.08 | 32100 |
| 2022-07-12 | 11.83 | $11.99 | 36600 |
| 2022-07-11 | 11.76 | $12.08 | 52100 |
| 2022-07-08 | 11.66 | $12.06 | 25200 |
| 2022-07-07 | 11.53 | $12.27 | 114400 |
| 2022-07-06 | 11.32 | $11.68 | 49827 |
| 2022-07-05 | 11.25 | $11.71 | 44348 |
| 2022-07-01 | 11.15 | $11.44 | 28329 |
| 2022-06-30 | 11.14 | $11.13 | 34539 |
| 2022-06-29 | 11.22 | $11.20 | 76255 |
| 2022-06-28 | 11.30 | $11.62 | 73074 |
| 2022-06-27 | 11.28 | $11.76 | 73046 |
| 2022-06-24 | 11.21 | $11.42 | 40334 |
| 2022-06-23 | 11.25 | $11.28 | 29501 |
| 2022-06-22 | 11.35 | $11.30 | 61600 |
| 2022-06-21 | 11.47 | $11.31 | 64503 |
| 2022-06-17 | 11.62 | $11.33 | 94500 |
| 2022-06-16 | 11.80 | $11.29 | 167759 |
| 2022-06-15 | 12.05 | $11.95 | 74046 |
| 2022-06-14 | 12.14 | $11.69 | 150371 |
| 2022-06-13 | 12.34 | $11.99 | 134077 |
| 2022-06-10 | 12.50 | $12.54 | 85700 |
| 2022-06-09 | 12.51 | $12.37 | 52600 |
| 2022-06-08 | 12.59 | $12.63 | 61100 |
| 2022-06-07 | 12.60 | $12.65 | 42500 |
| 2022-06-06 | 12.62 | $12.71 | 43442 |
| 2022-06-03 | 12.62 | $12.68 | 37935 |
| 2022-06-02 | 12.63 | $12.71 | 63200 |
| 2022-06-01 | 12.64 | $12.87 | 28529 |
| 2022-05-31 | 12.61 | $12.69 | 112413 |
| 2022-05-27 | 12.63 | $12.90 | 66112 |
| 2022-05-26 | 12.59 | $12.91 | 33600 |
| 2022-05-25 | 12.54 | $12.81 | 38651 |
| 2022-05-24 | 12.52 | $12.73 | 55300 |
| 2022-05-23 | 12.53 | $12.65 | 37100 |
| 2022-05-20 | 12.57 | $12.57 | 72848 |
| 2022-05-19 | 12.64 | $12.65 | 114500 |
| 2022-05-18 | 12.72 | $12.66 | 94070 |
| 2022-05-17 | 12.81 | $13.15 | 55304 |
| 2022-05-16 | 12.78 | $13.02 | 68000 |
| 2022-05-13 | 12.78 | $12.68 | 88048 |
| 2022-05-12 | 12.90 | $12.47 | 187310 |
| 2022-05-11 | 13.12 | $13.09 | 89427 |
| 2022-05-10 | 13.20 | $13.00 | 62462 |
| 2022-05-09 | 13.32 | $12.89 | 104156 |
| 2022-05-06 | 13.50 | $13.42 | 25600 |
| 2022-05-05 | 13.57 | $13.43 | 21420 |
| 2022-05-04 | 13.64 | $13.74 | 28900 |
| 2022-05-03 | 13.64 | $13.52 | 40500 |
| 2022-05-02 | 13.70 | $13.23 | 132507 |
| 2022-04-29 | 13.87 | $13.66 | 58104 |
| 2022-04-28 | 13.95 | $13.83 | 62502 |
| 2022-04-27 | 13.98 | $13.99 | 72962 |
| 2022-04-26 | 13.97 | $13.83 | 90026 |
| 2022-04-25 | 14.01 | $14.20 | 95197 |
| 2022-04-22 | 13.95 | $13.99 | 75400 |
| 2022-04-21 | 13.93 | $13.93 | 71500 |
| 2022-04-20 | 13.93 | $13.98 | 38442 |
| 2022-04-19 | 13.91 | $13.97 | 48236 |
| 2022-04-18 | 13.89 | $13.96 | 76708 |
| 2022-04-14 | 13.87 | $13.87 | 37100 |
| 2022-04-13 | 13.87 | $13.94 | 60142 |
| 2022-04-12 | 13.85 | $13.86 | 52100 |
| 2022-04-11 | 13.85 | $13.80 | 56500 |
| 2022-04-08 | 13.87 | $13.83 | 40711 |
| 2022-04-07 | 13.89 | $13.86 | 48500 |
| 2022-04-06 | 13.90 | $13.80 | 41936 |
| 2022-04-05 | 13.93 | $13.89 | 42300 |
| 2022-04-04 | 13.94 | $13.82 | 48743 |
| 2022-04-01 | 13.97 | $13.95 | 48430 |
| 2022-03-31 | 13.97 | $13.89 | 54252 |
| 2022-03-30 | 13.98 | $13.78 | 58400 |
| 2022-03-29 | 14.03 | $13.99 | 90500 |
| 2022-03-28 | 14.02 | $14.00 | 84200 |
| 2022-03-25 | 14.00 | $13.83 | 66100 |
| 2022-03-24 | 14.04 | $13.92 | 35400 |
| 2022-03-23 | 14.05 | $13.84 | 87700 |
| 2022-03-22 | 14.08 | $14.09 | 62800 |
| 2022-03-21 | 14.05 | $14.12 | 70327 |
| 2022-03-18 | 13.99 | $14.03 | 50011 |
| 2022-03-17 | 13.94 | $14.15 | 93600 |
| 2022-03-16 | 13.85 | $13.96 | 83400 |
| 2022-03-15 | 13.79 | $13.85 | 156800 |
| 2022-03-14 | 13.75 | $13.80 | 54323 |
| 2022-03-11 | 13.72 | $13.84 | 56320 |
| 2022-03-10 | 13.67 | $13.85 | 73278 |
| 2022-03-09 | 13.61 | $13.76 | 57900 |
| 2022-03-08 | 13.55 | $13.65 | 52713 |
| 2022-03-07 | 13.53 | $13.73 | 73600 |
| 2022-03-04 | 13.47 | $13.78 | 61300 |
| 2022-03-03 | 13.38 | $13.76 | 78039 |
| 2022-03-02 | 13.28 | $13.40 | 73858 |
| 2022-03-01 | 13.28 | $13.08 | 58200 |
| 2022-02-28 | 13.37 | $13.24 | 66837 |
| 2022-02-25 | 13.44 | $13.15 | 35800 |
| 2022-02-24 | 13.56 | $13.15 | 155900 |
| 2022-02-23 | 13.70 | $13.45 | 71600 |
| 2022-02-22 | 13.77 | $13.52 | 94700 |
| 2022-02-18 | 13.84 | $13.78 | 44735 |
| 2022-02-17 | 13.84 | $13.71 | 51915 |
| 2022-02-16 | 13.86 | $13.82 | 68649 |
| 2022-02-15 | 13.84 | $13.83 | 76000 |
| 2022-02-14 | 13.82 | $13.76 | 53600 |
| 2022-02-11 | 13.81 | $13.67 | 58900 |
| 2022-02-10 | 13.83 | $13.63 | 46912 |
| 2022-02-09 | 13.86 | $13.80 | 51911 |
| 2022-02-08 | 13.84 | $13.78 | 44900 |
| 2022-02-07 | 13.82 | $13.78 | 71600 |
| 2022-02-04 | 13.79 | $13.79 | 36200 |
| 2022-02-03 | 13.75 | $13.72 | 35100 |
| 2022-02-02 | 13.73 | $13.86 | 54900 |
| 2022-02-01 | 13.65 | $13.73 | 81900 |
| 2022-01-31 | 13.59 | $13.58 | 82000 |
| 2022-01-28 | 13.56 | $13.43 | 70541 |
| 2022-01-27 | 13.57 | $13.40 | 62613 |
| 2022-01-26 | 13.59 | $13.58 | 106100 |
| 2022-01-25 | 13.56 | $13.67 | 129402 |
| 2022-01-24 | 13.49 | $13.29 | 176200 |
| 2022-01-21 | 13.52 | $13.40 | 67700 |
| 2022-01-20 | 13.52 | $13.50 | 41355 |
| 2022-01-19 | 13.49 | $13.52 | 58305 |
| 2022-01-18 | 13.44 | $13.56 | 66316 |
| 2022-01-14 | 13.37 | $13.15 | 99400 |
| 2022-01-13 | 13.41 | $13.39 | 58003 |
| 2022-01-12 | 13.39 | $13.54 | 64700 |
| 2022-01-11 | 13.30 | $13.44 | 51430 |
| 2022-01-10 | 13.23 | $13.31 | 109300 |
| 2022-01-07 | 13.19 | $13.36 | 85263 |
| 2022-01-06 | 13.12 | $13.30 | 46400 |
| 2022-01-05 | 13.05 | $13.14 | 43923 |
| 2022-01-04 | 13.02 | $13.27 | 45800 |
| 2022-01-03 | 12.94 | $13.34 | 62827 |
| 2021-12-31 | 12.82 | $13.02 | 62632 |
| 2021-12-30 | 12.78 | $13.03 | 46539 |
| 2021-12-29 | 12.74 | $13.01 | 54739 |
| 2021-12-28 | 12.69 | $13.15 | 26000 |
| 2021-12-27 | 12.59 | $13.09 | 47744 |
| 2021-12-23 | 12.49 | $12.97 | 79100 |
| 2021-12-22 | 12.42 | $12.60 | 46400 |
| 2021-12-21 | 12.46 | $12.39 | 106328 |
| 2021-12-20 | 12.57 | $12.38 | 99600 |
| 2021-12-17 | 12.72 | $12.61 | 75100 |
| 2021-12-16 | 12.83 | $12.83 | 64543 |
| 2021-12-15 | 12.91 | $13.01 | 77668 |
| 2021-12-14 | 12.95 | $13.07 | 87100 |
| 2021-12-13 | 12.98 | $12.82 | 150601 |
| 2021-12-10 | 13.11 | $13.31 | 27124 |
| 2021-12-09 | 13.12 | $13.32 | 94032 |
| 2021-12-08 | 13.12 | $13.32 | 108300 |
| 2021-12-07 | 13.13 | $13.16 | 81100 |
| 2021-12-06 | 13.21 | $13.07 | 122000 |
| 2021-12-03 | 13.33 | $12.98 | 45505 |
| 2021-12-02 | 13.50 | $13.38 | 36248 |
| 2021-12-01 | 13.60 | $13.26 | 52539 |
| 2021-11-30 | 13.76 | $13.25 | 173600 |
| 2021-11-29 | 13.95 | $13.75 | 42804 |
| 2021-11-26 | 14.03 | $13.78 | 102100 |
| 2021-11-24 | 14.12 | $14.02 | 36600 |
| 2021-11-23 | 14.15 | $14.12 | 48022 |
| 2021-11-22 | 14.15 | $13.95 | 97505 |
| 2021-11-19 | 14.20 | $13.94 | 66300 |
| 2021-11-18 | 14.27 | $13.84 | 107000 |
| 2021-11-17 | 14.39 | $14.10 | 73806 |
| 2021-11-16 | 14.44 | $14.22 | 90225 |
| 2021-11-15 | 14.46 | $14.22 | 106746 |
| 2021-11-12 | 14.49 | $14.40 | 203834 |
| 2021-11-11 | 14.45 | $14.42 | 81718 |
| 2021-11-10 | 14.40 | $14.35 | 73514 |
| 2021-11-09 | 14.36 | $14.65 | 160516 |
| 2021-11-08 | 14.20 | $14.41 | 86000 |
| 2021-11-05 | 14.08 | $14.23 | 87234 |
| 2021-11-04 | 13.99 | $13.94 | 139400 |
| 2021-11-03 | 13.97 | $13.66 | 77400 |
| 2021-11-02 | 14.04 | $13.85 | 64034 |
| 2021-11-01 | 14.05 | $14.11 | 109435 |
| 2021-10-29 | 13.97 | $13.91 | 69924 |
| 2021-10-28 | 13.94 | $13.95 | 66404 |
| 2021-10-27 | 13.89 | $13.89 | 54649 |
| 2021-10-26 | 13.84 | $13.78 | 49344 |
| 2021-10-25 | 13.82 | $13.92 | 51203 |
| 2021-10-22 | 13.73 | $13.78 | 48428 |
| 2021-10-21 | 13.68 | $13.87 | 59200 |
| 2021-10-20 | 13.57 | $13.85 | 76627 |
| 2021-10-19 | 13.45 | $13.71 | 60635 |
| 2021-10-18 | 13.35 | $13.56 | 83500 |
| 2021-10-15 | 13.27 | $13.46 | 77137 |
| 2021-10-14 | 13.20 | $13.27 | 60629 |
| 2021-10-13 | 13.18 | $13.26 | 62629 |
| 2021-10-12 | 13.16 | $13.19 | 62400 |
| 2021-10-11 | 13.15 | $13.11 | 41200 |
| 2021-10-08 | 13.17 | $13.18 | 23101 |
| 2021-10-07 | 13.17 | $13.03 | 45200 |
| 2021-10-06 | 13.22 | $13.10 | 52300 |
| 2021-10-05 | 13.25 | $13.19 | 31249 |
| 2021-10-04 | 13.27 | $13.25 | 41203 |
| 2021-10-01 | 13.27 | $13.13 | 45302 |
| 2021-09-30 | 13.30 | $13.06 | 48242 |
| 2021-09-29 | 13.37 | $13.30 | 44700 |
| 2021-09-28 | 13.37 | $13.28 | 53600 |
| 2021-09-27 | 13.38 | $13.44 | 71948 |
| 2021-09-24 | 13.34 | $13.41 | 42100 |
| 2021-09-23 | 13.29 | $13.38 | 51248 |
| 2021-09-22 | 13.25 | $13.38 | 59448 |
| 2021-09-21 | 13.19 | $13.39 | 89900 |
| 2021-09-20 | 13.12 | $13.01 | 73916 |
| 2021-09-17 | 13.15 | $13.35 | 64628 |
| 2021-09-16 | 13.08 | $13.02 | 52008 |
| 2021-09-15 | 13.10 | $13.46 | 76300 |
| 2021-09-14 | 12.99 | $13.08 | 37246 |
| 2021-09-13 | 12.97 | $13.01 | 69249 |
| 2021-09-10 | 12.98 | $12.99 | 54047 |
| 2021-09-09 | 12.99 | $13.12 | 52200 |
| 2021-09-08 | 12.96 | $13.09 | 33600 |
| 2021-09-07 | 12.94 | $12.90 | 73818 |
| 2021-09-03 | 12.97 | $12.89 | 32647 |
| 2021-09-02 | 13.01 | $12.92 | 43923 |
| 2021-09-01 | 13.06 | $12.97 | 67726 |
| 2021-08-31 | 13.10 | $12.95 | 43526 |
| 2021-08-30 | 13.15 | $13.00 | 54029 |
| 2021-08-27 | 13.21 | $13.32 | 68119 |
| 2021-08-26 | 13.17 | $13.21 | 48214 |
| 2021-08-25 | 13.16 | $13.15 | 56400 |
| 2021-08-24 | 13.16 | $13.09 | 73200 |
| 2021-08-23 | 13.19 | $13.07 | 44620 |
| 2021-08-20 | 13.22 | $13.06 | 52300 |
| 2021-08-19 | 13.27 | $12.84 | 113500 |
| 2021-08-18 | 13.40 | $13.28 | 38400 |
| 2021-08-17 | 13.41 | $13.38 | 56400 |
| 2021-08-16 | 13.39 | $13.61 | 71500 |
| 2021-08-13 | 13.30 | $13.50 | 98048 |
| 2021-08-12 | 13.21 | $13.29 | 39212 |
| 2021-08-11 | 13.18 | $13.21 | 36248 |
| 2021-08-10 | 13.16 | $13.12 | 25300 |
| 2021-08-09 | 13.16 | $13.00 | 50200 |
| 2021-08-06 | 13.20 | $13.06 | 35500 |
| 2021-08-05 | 13.23 | $13.11 | 53002 |
| 2021-08-04 | 13.25 | $13.25 | 44014 |
| 2021-08-03 | 13.23 | $13.18 | 50145 |
| 2021-08-02 | 13.23 | $12.97 | 56200 |
| 2021-07-30 | 13.28 | $12.93 | 77115 |
| 2021-07-29 | 13.37 | $13.23 | 53200 |
| 2021-07-28 | 13.37 | $13.48 | 59700 |
| 2021-07-27 | 13.29 | $13.47 | 51318 |
| 2021-07-26 | 13.19 | $13.44 | 50500 |
| 2021-07-23 | 13.08 | $13.39 | 54235 |
| 2021-07-22 | 12.96 | $13.31 | 44306 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
29.48
2026-07-20
Close Price
$7.11
Vol: 461755
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.25
Average
49.40
Maximum
76.46
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 29.48 | $7.11 | 461755 |
| 2026-07-17 | 34.34 | $7.61 | 681158 |
| 2026-07-16 | 45.50 | $8.40 | 131800 |
| 2026-07-15 | 44.42 | $8.35 | 217417 |
| 2026-07-14 | 44.42 | $8.35 | 141000 |
| 2026-07-13 | 40.11 | $8.15 | 159836 |
| 2026-07-10 | 42.79 | $8.32 | 136879 |
| 2026-07-09 | 37.92 | $8.11 | 254032 |
| 2026-07-08 | 39.76 | $8.23 | 235800 |
| 2026-07-07 | 40.06 | $8.25 | 178005 |
| 2026-07-06 | 41.91 | $8.37 | 152500 |
| 2026-07-02 | 43.01 | $8.44 | 112300 |
| 2026-07-01 | 43.63 | $8.48 | 184390 |
| 2026-06-30 | 42.44 | $8.42 | 206631 |
| 2026-06-29 | 44.67 | $8.57 | 257600 |
| 2026-06-26 | 41.97 | $8.43 | 190307 |
| 2026-06-25 | 32.61 | $8.01 | 313624 |
| 2026-06-24 | 31.10 | $7.95 | 263708 |
| 2026-06-23 | 35.51 | $8.30 | 222762 |
| 2026-06-22 | 33.98 | $8.24 | 350000 |
| 2026-06-18 | 35.44 | $8.35 | 238700 |
| 2026-06-17 | 36.80 | $8.45 | 210100 |
| 2026-06-16 | 42.20 | $8.80 | 149556 |
| 2026-06-15 | 43.76 | $8.89 | 260812 |
| 2026-06-12 | 45.92 | $9.01 | 169470 |
| 2026-06-11 | 42.32 | $8.85 | 184402 |
| 2026-06-10 | 40.67 | $8.78 | 143296 |
| 2026-06-09 | 41.97 | $8.86 | 119341 |
| 2026-06-08 | 39.69 | $8.76 | 163900 |
| 2026-06-05 | 39.00 | $8.73 | 136400 |
| 2026-06-04 | 42.35 | $8.95 | 195000 |
| 2026-06-03 | 35.93 | $8.68 | 303900 |
| 2026-06-02 | 40.36 | $8.96 | 132000 |
| 2026-06-01 | 42.12 | $9.06 | 212045 |
| 2026-05-29 | 39.88 | $8.97 | 194103 |
| 2026-05-28 | 43.83 | $9.19 | 172639 |
| 2026-05-27 | 42.35 | $9.13 | 165915 |
| 2026-05-26 | 38.78 | $8.99 | 293313 |
| 2026-05-22 | 40.30 | $9.08 | 165100 |
| 2026-05-21 | 40.47 | $9.09 | 133084 |
| 2026-05-20 | 41.12 | $9.13 | 133530 |
| 2026-05-19 | 37.54 | $8.98 | 184303 |
| 2026-05-18 | 40.17 | $9.15 | 151900 |
| 2026-05-15 | 38.24 | $9.07 | 201900 |
| 2026-05-14 | 40.74 | $9.23 | 188982 |
| 2026-05-13 | 39.80 | $9.19 | 222184 |
| 2026-05-12 | 43.03 | $9.39 | 210209 |
| 2026-05-11 | 44.40 | $9.47 | 236946 |
| 2026-05-08 | 49.64 | $9.75 | 92804 |
| 2026-05-07 | 48.61 | $9.70 | 96840 |
| 2026-05-06 | 48.61 | $9.70 | 114400 |
| 2026-05-05 | 50.28 | $9.79 | 110300 |
| 2026-05-04 | 49.92 | $9.77 | 119950 |
| 2026-05-01 | 50.98 | $9.83 | 87456 |
| 2026-04-30 | 48.19 | $9.67 | 167200 |
| 2026-04-29 | 46.19 | $9.56 | 139277 |
| 2026-04-28 | 48.28 | $9.69 | 115500 |
| 2026-04-27 | 45.95 | $9.56 | 155219 |
| 2026-04-24 | 45.95 | $9.56 | 104227 |
| 2026-04-23 | 46.24 | $9.58 | 113015 |
| 2026-04-22 | 49.65 | $9.81 | 143379 |
| 2026-04-21 | 49.81 | $9.82 | 122053 |
| 2026-04-20 | 51.14 | $9.91 | 155318 |
| 2026-04-17 | 52.63 | $10.01 | 168276 |
| 2026-04-16 | 50.00 | $9.82 | 172013 |
| 2026-04-15 | 51.43 | $9.92 | 220600 |
| 2026-04-14 | 48.05 | $9.68 | 171068 |
| 2026-04-13 | 43.02 | $9.36 | 126600 |
| 2026-04-10 | 42.85 | $9.35 | 160248 |
| 2026-04-09 | 42.54 | $9.33 | 102903 |
| 2026-04-08 | 43.92 | $9.45 | 127400 |
| 2026-04-07 | 41.98 | $9.32 | 112239 |
| 2026-04-06 | 43.18 | $9.43 | 148023 |
| 2026-04-02 | 39.45 | $9.18 | 132200 |
| 2026-04-01 | 37.26 | $9.04 | 177935 |
| 2026-03-31 | 38.88 | $9.21 | 227547 |
| 2026-03-30 | 37.82 | $9.14 | 207844 |
| 2026-03-27 | 32.59 | $8.81 | 238200 |
| 2026-03-26 | 35.14 | $9.11 | 133100 |
| 2026-03-25 | 36.22 | $9.23 | 119200 |
| 2026-03-24 | 35.75 | $9.20 | 199116 |
| 2026-03-23 | 38.05 | $9.46 | 221800 |
| 2026-03-20 | 33.35 | $9.16 | 269100 |
| 2026-03-19 | 36.32 | $9.50 | 300800 |
| 2026-03-18 | 36.87 | $9.56 | 460602 |
| 2026-03-17 | 29.80 | $9.14 | 329700 |
| 2026-03-16 | 21.22 | $8.71 | 530708 |
| 2026-03-13 | 21.56 | $8.77 | 654400 |
| 2026-03-12 | 20.53 | $8.72 | 758781 |
| 2026-03-11 | 25.29 | $9.47 | 264291 |
| 2026-03-10 | 26.14 | $9.58 | 212800 |
| 2026-03-09 | 22.56 | $9.42 | 249405 |
| 2026-03-06 | 24.46 | $9.69 | 194700 |
| 2026-03-05 | 26.93 | $10.00 | 225841 |
| 2026-03-04 | 27.35 | $10.05 | 214100 |
| 2026-03-03 | 25.80 | $9.98 | 198100 |
| 2026-03-02 | 26.97 | $10.13 | 445161 |
| 2026-02-27 | 24.59 | $10.02 | 319910 |
| 2026-02-26 | 29.11 | $10.57 | 174549 |
| 2026-02-25 | 27.73 | $10.51 | 181005 |
| 2026-02-24 | 26.37 | $10.45 | 276948 |
| 2026-02-23 | 21.71 | $10.25 | 425703 |
| 2026-02-20 | 23.47 | $10.50 | 457579 |
| 2026-02-19 | 26.14 | $10.83 | 534207 |
| 2026-02-18 | 30.41 | $11.26 | 274019 |
| 2026-02-17 | 30.97 | $11.31 | 216500 |
| 2026-02-13 | 32.81 | $11.47 | 220591 |
| 2026-02-12 | 33.04 | $11.49 | 331839 |
| 2026-02-11 | 34.55 | $11.62 | 315303 |
| 2026-02-10 | 35.26 | $11.68 | 140182 |
| 2026-02-09 | 35.84 | $11.73 | 247889 |
| 2026-02-06 | 36.88 | $11.82 | 398033 |
| 2026-02-05 | 33.20 | $11.64 | 529700 |
| 2026-02-04 | 40.41 | $12.22 | 203729 |
| 2026-02-03 | 40.84 | $12.25 | 352501 |
| 2026-02-02 | 44.99 | $12.52 | 205333 |
| 2026-01-30 | 49.60 | $12.78 | 170600 |
| 2026-01-29 | 53.18 | $12.96 | 171550 |
| 2026-01-28 | 50.14 | $12.80 | 196655 |
| 2026-01-27 | 53.00 | $12.94 | 179906 |
| 2026-01-26 | 51.69 | $12.87 | 265029 |
| 2026-01-23 | 52.28 | $12.90 | 172337 |
| 2026-01-22 | 54.46 | $13.01 | 191100 |
| 2026-01-21 | 55.05 | $13.04 | 158461 |
| 2026-01-20 | 52.60 | $12.89 | 335444 |
| 2026-01-16 | 59.84 | $13.24 | 143821 |
| 2026-01-15 | 64.68 | $13.44 | 151532 |
| 2026-01-14 | 62.21 | $13.27 | 156944 |
| 2026-01-13 | 57.58 | $12.99 | 102575 |
| 2026-01-12 | 58.55 | $13.03 | 85500 |
| 2026-01-09 | 61.00 | $13.13 | 59345 |
| 2026-01-08 | 60.37 | $13.09 | 110838 |
| 2026-01-07 | 53.60 | $12.71 | 129374 |
| 2026-01-06 | 59.16 | $12.93 | 95627 |
| 2026-01-05 | 60.24 | $12.97 | 116000 |
| 2026-01-02 | 57.48 | $12.82 | 139136 |
| 2025-12-31 | 54.68 | $12.68 | 416019 |
| 2025-12-30 | 53.01 | $12.60 | 174300 |
| 2025-12-29 | 51.07 | $12.51 | 133300 |
| 2025-12-26 | 52.44 | $12.57 | 86139 |
| 2025-12-24 | 50.98 | $12.50 | 122500 |
| 2025-12-23 | 50.37 | $12.47 | 129421 |
| 2025-12-22 | 52.90 | $12.59 | 150100 |
| 2025-12-19 | 52.71 | $12.58 | 105806 |
| 2025-12-18 | 54.79 | $12.68 | 77700 |
| 2025-12-17 | 54.28 | $12.65 | 133600 |
| 2025-12-16 | 54.87 | $12.68 | 90204 |
| 2025-12-15 | 52.92 | $12.56 | 267611 |
| 2025-12-12 | 60.37 | $12.92 | 120364 |
| 2025-12-11 | 59.16 | $12.84 | 108700 |
| 2025-12-10 | 61.86 | $12.96 | 110000 |
| 2025-12-09 | 58.89 | $12.76 | 168500 |
| 2025-12-08 | 57.63 | $12.68 | 176100 |
| 2025-12-05 | 56.53 | $12.61 | 287313 |
| 2025-12-04 | 54.77 | $12.50 | 200200 |
| 2025-12-03 | 51.73 | $12.32 | 153945 |
| 2025-12-02 | 47.86 | $12.11 | 147600 |
| 2025-12-01 | 45.48 | $11.99 | 232782 |
| 2025-11-28 | 47.36 | $12.10 | 129400 |
| 2025-11-26 | 49.85 | $12.24 | 261100 |
| 2025-11-25 | 45.15 | $12.00 | 142700 |
| 2025-11-24 | 45.15 | $12.00 | 152922 |
| 2025-11-21 | 42.09 | $11.85 | 205300 |
| 2025-11-20 | 36.96 | $11.62 | 264308 |
| 2025-11-19 | 39.11 | $11.77 | 163600 |
| 2025-11-18 | 39.69 | $11.81 | 355289 |
| 2025-11-17 | 34.59 | $11.59 | 343941 |
| 2025-11-14 | 41.58 | $12.05 | 222000 |
| 2025-11-13 | 40.08 | $11.99 | 312089 |
| 2025-11-12 | 41.42 | $12.07 | 150314 |
| 2025-11-11 | 41.59 | $12.08 | 279228 |
| 2025-11-10 | 32.62 | $11.73 | 321200 |
| 2025-11-07 | 33.74 | $11.81 | 172379 |
| 2025-11-06 | 32.07 | $11.75 | 95293 |
| 2025-11-05 | 33.55 | $11.86 | 156328 |
| 2025-11-04 | 33.28 | $11.85 | 169901 |
| 2025-11-03 | 33.79 | $11.89 | 178700 |
| 2025-10-31 | 34.94 | $11.98 | 194721 |
| 2025-10-30 | 32.77 | $11.89 | 259637 |
| 2025-10-29 | 35.39 | $12.10 | 184140 |
| 2025-10-28 | 37.27 | $12.24 | 217568 |
| 2025-10-27 | 36.81 | $12.22 | 308500 |
| 2025-10-24 | 34.32 | $12.11 | 208600 |
| 2025-10-23 | 35.78 | $12.23 | 166134 |
| 2025-10-22 | 33.77 | $12.14 | 169283 |
| 2025-10-21 | 35.66 | $12.30 | 180000 |
| 2025-10-20 | 31.81 | $12.13 | 167030 |
| 2025-10-17 | 28.71 | $12.00 | 160100 |
| 2025-10-16 | 26.01 | $11.89 | 269127 |
| 2025-10-15 | 29.26 | $12.23 | 249083 |
| 2025-10-14 | 31.23 | $12.41 | 187209 |
| 2025-10-13 | 26.26 | $12.22 | 182441 |
| 2025-10-10 | 21.13 | $12.04 | 254515 |
| 2025-10-09 | 20.25 | $12.01 | 393422 |
| 2025-10-08 | 21.15 | $12.13 | 261000 |
| 2025-10-07 | 22.40 | $12.29 | 427839 |
| 2025-10-06 | 25.86 | $12.67 | 218721 |
| 2025-10-03 | 27.79 | $12.85 | 148257 |
| 2025-10-02 | 30.83 | $13.10 | 183554 |
| 2025-10-01 | 26.56 | $12.96 | 291603 |
| 2025-09-30 | 27.72 | $13.06 | 247646 |
| 2025-09-29 | 27.12 | $13.04 | 232837 |
| 2025-09-26 | 30.52 | $13.32 | 176200 |
| 2025-09-25 | 31.32 | $13.38 | 178448 |
| 2025-09-24 | 31.03 | $13.37 | 399946 |
| 2025-09-23 | 37.40 | $13.80 | 254990 |
| 2025-09-22 | 39.17 | $13.90 | 178508 |
| 2025-09-19 | 41.02 | $14.00 | 277536 |
| 2025-09-18 | 42.95 | $14.10 | 221400 |
| 2025-09-17 | 41.38 | $14.04 | 275000 |
| 2025-09-16 | 40.86 | $14.02 | 144235 |
| 2025-09-15 | 41.38 | $14.05 | 271819 |
| 2025-09-12 | 43.29 | $14.16 | 200217 |
| 2025-09-11 | 44.18 | $14.21 | 258500 |
| 2025-09-10 | 47.09 | $14.37 | 230593 |
| 2025-09-09 | 56.37 | $14.79 | 112000 |
| 2025-09-08 | 62.80 | $15.02 | 186600 |
| 2025-09-05 | 58.50 | $14.80 | 194048 |
| 2025-09-04 | 57.21 | $14.74 | 157406 |
| 2025-09-03 | 53.33 | $14.57 | 95680 |
| 2025-09-02 | 50.03 | $14.44 | 85726 |
| 2025-08-29 | 52.47 | $14.53 | 108600 |
| 2025-08-28 | 53.85 | $14.58 | 173300 |
| 2025-08-27 | 57.00 | $14.69 | 138100 |
| 2025-08-26 | 53.98 | $14.56 | 119941 |
| 2025-08-25 | 51.76 | $14.47 | 134022 |
| 2025-08-22 | 52.84 | $14.51 | 198358 |
| 2025-08-21 | 53.36 | $14.53 | 153298 |
| 2025-08-20 | 52.69 | $14.50 | 186445 |
| 2025-08-19 | 54.18 | $14.56 | 132647 |
| 2025-08-18 | 53.76 | $14.54 | 137612 |
| 2025-08-15 | 55.92 | $14.63 | 177300 |
| 2025-08-14 | 57.38 | $14.69 | 131727 |
| 2025-08-13 | 59.59 | $14.78 | 110800 |
| 2025-08-12 | 59.43 | $14.77 | 120636 |
| 2025-08-11 | 56.38 | $14.59 | 129767 |
| 2025-08-08 | 55.31 | $14.53 | 202900 |
| 2025-08-07 | 50.11 | $14.26 | 197300 |
| 2025-08-06 | 45.67 | $14.06 | 152430 |
| 2025-08-05 | 44.49 | $14.01 | 158795 |
| 2025-08-04 | 43.56 | $13.97 | 139230 |
| 2025-08-01 | 44.62 | $14.03 | 203548 |
| 2025-07-31 | 43.98 | $14.00 | 161259 |
| 2025-07-30 | 48.48 | $14.25 | 169759 |
| 2025-07-29 | 50.64 | $14.36 | 182500 |
| 2025-07-28 | 51.44 | $14.40 | 278222 |
| 2025-07-25 | 62.07 | $14.86 | 107239 |
| 2025-07-24 | 60.38 | $14.76 | 111100 |
| 2025-07-23 | 64.19 | $14.90 | 171500 |
| 2025-07-22 | 65.59 | $14.95 | 187809 |
| 2025-07-21 | 64.71 | $14.89 | 264023 |
| 2025-07-18 | 65.51 | $14.92 | 183075 |
| 2025-07-17 | 75.16 | $15.25 | 196902 |
| 2025-07-16 | 76.46 | $15.29 | 207235 |
| 2025-07-15 | 74.47 | $15.10 | 271508 |
| 2025-07-14 | 74.36 | $15.09 | 160432 |
| 2025-07-11 | 73.06 | $14.97 | 316600 |
| 2025-07-10 | 71.57 | $14.84 | 171572 |
| 2025-07-09 | 69.21 | $14.65 | 112858 |
| 2025-07-08 | 67.60 | $14.53 | 104100 |
| 2025-07-07 | 66.34 | $14.44 | 118125 |
| 2025-07-03 | 66.34 | $14.44 | 91400 |
| 2025-07-02 | 63.35 | $14.23 | 102124 |
| 2025-07-01 | 59.79 | $14.01 | 73620 |
| 2025-06-30 | 58.58 | $13.94 | 108200 |
| 2025-06-27 | 59.80 | $13.99 | 129614 |
| 2025-06-26 | 58.82 | $13.93 | 96200 |
| 2025-06-25 | 55.55 | $13.74 | 87486 |
| 2025-06-24 | 56.22 | $13.77 | 80678 |
| 2025-06-23 | 53.74 | $13.63 | 100375 |
| 2025-06-20 | 56.34 | $13.75 | 113893 |
| 2025-06-18 | 56.55 | $13.76 | 62914 |
| 2025-06-17 | 54.39 | $13.63 | 74838 |
| 2025-06-16 | 53.38 | $13.57 | 97345 |
| 2025-06-13 | 55.33 | $13.67 | 124700 |
| 2025-06-12 | 58.15 | $13.81 | 93832 |
| 2025-06-11 | 55.53 | $13.64 | 141900 |
| 2025-06-10 | 54.58 | $13.58 | 102506 |
| 2025-06-09 | 54.11 | $13.55 | 196100 |
| 2025-06-06 | 51.59 | $13.39 | 88417 |
| 2025-06-05 | 48.92 | $13.23 | 203148 |
| 2025-06-04 | 47.90 | $13.17 | 80200 |
| 2025-06-03 | 48.98 | $13.24 | 118581 |
| 2025-06-02 | 47.36 | $13.14 | 149107 |
| 2025-05-30 | 49.30 | $13.27 | 111845 |
| 2025-05-29 | 51.13 | $13.39 | 137213 |
| 2025-05-28 | 50.99 | $13.38 | 117645 |
| 2025-05-27 | 53.38 | $13.54 | 86726 |
| 2025-05-23 | 50.63 | $13.34 | 85700 |
| 2025-05-22 | 49.64 | $13.27 | 83045 |
| 2025-05-21 | 50.18 | $13.31 | 108199 |
| 2025-05-20 | 55.55 | $13.68 | 89410 |
| 2025-05-19 | 54.68 | $13.61 | 126041 |
| 2025-05-16 | 53.19 | $13.49 | 83924 |
| 2025-05-15 | 51.41 | $13.35 | 167100 |
| 2025-05-14 | 49.86 | $13.23 | 123600 |
| 2025-05-13 | 47.20 | $13.03 | 255726 |
| 2025-05-12 | 49.05 | $13.18 | 153715 |
| 2025-05-09 | 48.67 | $13.15 | 109204 |
| 2025-05-08 | 47.67 | $13.07 | 58473 |
| 2025-05-07 | 46.31 | $12.96 | 73409 |
| 2025-05-06 | 46.62 | $12.99 | 134900 |
| 2025-05-05 | 43.96 | $12.77 | 130163 |
| 2025-05-02 | 46.15 | $12.99 | 156617 |
| 2025-05-01 | 42.44 | $12.69 | 191631 |
| 2025-04-30 | 43.29 | $12.78 | 130720 |
| 2025-04-29 | 49.33 | $13.36 | 153000 |
| 2025-04-28 | 49.78 | $13.40 | 163387 |
| 2025-04-25 | 48.31 | $13.27 | 106300 |
| 2025-04-24 | 47.18 | $13.17 | 124200 |
| 2025-04-23 | 46.29 | $13.09 | 155100 |
| 2025-04-22 | 43.69 | $12.86 | 101723 |
| 2025-04-21 | 40.22 | $12.57 | 96544 |
| 2025-04-17 | 41.74 | $12.75 | 119200 |
| 2025-04-16 | 38.56 | $12.49 | 147800 |
| 2025-04-15 | 40.50 | $12.73 | 205800 |
| 2025-04-14 | 36.99 | $12.45 | 227900 |
| 2025-04-11 | 34.24 | $12.24 | 205400 |
| 2025-04-10 | 31.38 | $12.03 | 214725 |
| 2025-04-09 | 34.72 | $12.52 | 486672 |
| 2025-04-08 | 21.23 | $11.69 | 293500 |
| 2025-04-07 | 22.17 | $11.87 | 439200 |
| 2025-04-04 | 27.06 | $12.64 | 445986 |
| 2025-04-03 | 37.19 | $13.64 | 191428 |
| 2025-04-02 | 39.28 | $13.79 | 252900 |
| 2025-04-01 | 42.46 | $14.00 | 356334 |
| 2025-03-31 | 42.46 | $14.00 | 249000 |
| 2025-03-28 | 46.50 | $14.25 | 192429 |
| 2025-03-27 | 51.13 | $14.50 | 178915 |
| 2025-03-26 | 51.91 | $14.54 | 137667 |
| 2025-03-25 | 50.47 | $14.46 | 132900 |
| 2025-03-24 | 46.66 | $14.26 | 144515 |
| 2025-03-21 | 46.07 | $14.23 | 138922 |
| 2025-03-20 | 48.10 | $14.35 | 170200 |
| 2025-03-19 | 45.84 | $14.23 | 252662 |
| 2025-03-18 | 45.65 | $14.22 | 144403 |
| 2025-03-17 | 45.65 | $14.22 | 209649 |
| 2025-03-14 | 41.05 | $13.97 | 332571 |
| 2025-03-13 | 36.78 | $13.76 | 228400 |
| 2025-03-12 | 37.39 | $13.81 | 339233 |
| 2025-03-11 | 37.39 | $13.81 | 343705 |
| 2025-03-10 | 38.55 | $13.91 | 270231 |
| 2025-03-07 | 40.09 | $14.04 | 256448 |
| 2025-03-06 | 36.97 | $13.87 | 289900 |
| 2025-03-05 | 35.85 | $13.81 | 923383 |
| 2025-03-04 | 56.50 | $15.11 | 266800 |
| 2025-03-03 | 67.59 | $15.50 | 219839 |
| 2025-02-28 | 63.58 | $15.27 | 179700 |
| 2025-02-27 | 67.00 | $15.37 | 153934 |
| 2025-02-26 | 64.46 | $15.23 | 129896 |
| 2025-02-25 | 69.55 | $15.37 | 174902 |
| 2025-02-24 | 73.50 | $15.47 | 180287 |
| 2025-02-21 | 72.30 | $15.39 | 106600 |
| 2025-02-20 | 73.08 | $15.41 | 139400 |
| 2025-02-19 | 73.84 | $15.43 | 96448 |
| 2025-02-18 | 73.32 | $15.39 | 204000 |
| 2025-02-14 | 72.39 | $15.32 | 246739 |
| 2025-02-13 | 69.22 | $15.10 | 195638 |
| 2025-02-12 | 66.01 | $14.91 | 127530 |
| 2025-02-11 | 64.33 | $14.82 | 96700 |
| 2025-02-10 | 61.10 | $14.66 | 83900 |
| 2025-02-07 | 58.65 | $14.55 | 84500 |
| 2025-02-06 | 57.97 | $14.52 | 86358 |
| 2025-02-05 | 57.74 | $14.51 | 115533 |
| 2025-02-04 | 61.12 | $14.62 | 124904 |
| 2025-02-03 | 63.68 | $14.70 | 149016 |
| 2025-01-31 | 63.68 | $14.70 | 150227 |
| 2025-01-30 | 70.35 | $14.90 | 153900 |
| 2025-01-29 | 68.30 | $14.77 | 132400 |
| 2025-01-28 | 75.14 | $14.95 | 191000 |
| 2025-01-27 | 73.61 | $14.84 | 187669 |
| 2025-01-24 | 73.47 | $14.83 | 115400 |
| 2025-01-23 | 72.49 | $14.76 | 125806 |
| 2025-01-22 | 68.72 | $14.52 | 152800 |
| 2025-01-21 | 67.31 | $14.44 | 148200 |
| 2025-01-17 | 64.65 | $14.30 | 178984 |
| 2025-01-16 | 61.91 | $14.17 | 150955 |
| 2025-01-15 | 57.87 | $14.00 | 195731 |
| 2025-01-14 | 53.44 | $13.84 | 84232 |
| 2025-01-13 | 46.81 | $13.64 | 85560 |
| 2025-01-10 | 47.13 | $13.65 | 90900 |
| 2025-01-08 | 50.74 | $13.76 | 78000 |
| 2025-01-07 | 50.08 | $13.74 | 58204 |
| 2025-01-06 | 49.11 | $13.71 | 136151 |
| 2025-01-03 | 53.75 | $13.85 | 153404 |
| 2025-01-02 | 55.17 | $13.89 | 123132 |
| 2024-12-31 | 51.20 | $13.76 | 177441 |
| 2024-12-30 | 51.20 | $13.76 | 118221 |
| 2024-12-27 | 50.90 | $13.75 | 90898 |
| 2024-12-26 | 49.41 | $13.70 | 96500 |
| 2024-12-24 | 47.91 | $13.65 | 60900 |
| 2024-12-23 | 43.46 | $13.51 | 133681 |
| 2024-12-20 | 40.71 | $13.43 | 123739 |
| 2024-12-19 | 37.46 | $13.34 | 139839 |
| 2024-12-18 | 29.27 | $13.14 | 222240 |
| 2024-12-17 | 31.42 | $13.25 | 255000 |
| 2024-12-16 | 34.72 | $13.40 | 414324 |
| 2024-12-13 | 51.55 | $13.89 | 238013 |
| 2024-12-12 | 49.66 | $13.85 | 123227 |
| 2024-12-11 | 49.66 | $13.85 | 129955 |
| 2024-12-10 | 49.66 | $13.85 | 92914 |
| 2024-12-09 | 48.36 | $13.82 | 140800 |
| 2024-12-06 | 49.57 | $13.85 | 100000 |
| 2024-12-05 | 48.34 | $13.82 | 155746 |
| 2024-12-04 | 45.83 | $13.76 | 108731 |
| 2024-12-03 | 45.83 | $13.76 | 145534 |
| 2024-12-02 | 47.21 | $13.80 | 200811 |
| 2024-11-29 | 46.83 | $13.79 | 103622 |
| 2024-11-27 | 49.19 | $13.86 | 209808 |
| 2024-11-26 | 47.76 | $13.82 | 194929 |
| 2024-11-25 | 48.08 | $13.83 | 186034 |
| 2024-11-22 | 47.41 | $13.81 | 104965 |
| 2024-11-21 | 47.08 | $13.80 | 82724 |
| 2024-11-20 | 48.80 | $13.86 | 93100 |
| 2024-11-19 | 46.64 | $13.79 | 220597 |
| 2024-11-18 | 52.00 | $13.97 | 114200 |
| 2024-11-15 | 52.32 | $13.98 | 131405 |
| 2024-11-14 | 45.71 | $13.77 | 110515 |
| 2024-11-13 | 46.00 | $13.78 | 178800 |
| 2024-11-12 | 44.33 | $13.73 | 148204 |
| 2024-11-11 | 45.13 | $13.76 | 140230 |
| 2024-11-08 | 44.18 | $13.73 | 222165 |
| 2024-11-07 | 47.01 | $13.84 | 211317 |
| 2024-11-06 | 47.54 | $13.86 | 206497 |
| 2024-11-05 | 44.27 | $13.75 | 97458 |
| 2024-11-04 | 38.30 | $13.57 | 299352 |
| 2024-11-01 | 44.61 | $13.82 | 279856 |
| 2024-10-31 | 52.89 | $14.07 | 137700 |
| 2024-10-30 | 56.47 | $14.16 | 145100 |
| 2024-10-29 | 54.18 | $14.09 | 163522 |
| 2024-10-28 | 65.41 | $14.33 | 98900 |
| 2024-10-25 | 62.65 | $14.24 | 203100 |
| 2024-10-24 | 67.17 | $14.32 | 117308 |
| 2024-10-23 | 63.41 | $14.20 | 100721 |
| 2024-10-22 | 67.06 | $14.26 | 136307 |
| 2024-10-21 | 68.31 | $14.28 | 100648 |
| 2024-10-18 | 68.92 | $14.29 | 149400 |
| 2024-10-17 | 70.10 | $14.31 | 123828 |
| 2024-10-16 | 69.09 | $14.27 | 121800 |
| 2024-10-15 | 64.21 | $14.10 | 247404 |
| 2024-10-14 | 62.55 | $14.05 | 129600 |
| 2024-10-11 | 59.34 | $13.96 | 82206 |
| 2024-10-10 | 59.34 | $13.96 | 99916 |
| 2024-10-09 | 58.26 | $13.93 | 105700 |
| 2024-10-08 | 52.71 | $13.79 | 94816 |
| 2024-10-07 | 53.19 | $13.80 | 83436 |
| 2024-10-04 | 51.94 | $13.77 | 88435 |
| 2024-10-03 | 48.92 | $13.70 | 136532 |
| 2024-10-02 | 45.18 | $13.62 | 108142 |
| 2024-10-01 | 44.21 | $13.60 | 112400 |
| 2024-09-30 | 47.83 | $13.69 | 107639 |
| 2024-09-27 | 48.25 | $13.70 | 192580 |
| 2024-09-26 | 47.82 | $13.69 | 126561 |
| 2024-09-25 | 47.40 | $13.68 | 112623 |
| 2024-09-24 | 45.75 | $13.64 | 118842 |
| 2024-09-23 | 47.89 | $13.70 | 136607 |
| 2024-09-20 | 47.89 | $13.70 | 119900 |
| 2024-09-19 | 47.89 | $13.70 | 178565 |
| 2024-09-18 | 49.54 | $13.75 | 117500 |
| 2024-09-17 | 49.54 | $13.75 | 171340 |
| 2024-09-16 | 48.25 | $13.71 | 136705 |
| 2024-09-13 | 49.45 | $13.75 | 294419 |
| 2024-09-12 | 35.79 | $13.39 | 232493 |
| 2024-09-11 | 38.25 | $13.48 | 168329 |
| 2024-09-10 | 42.22 | $13.61 | 85130 |
| 2024-09-09 | 42.22 | $13.61 | 111300 |
| 2024-09-06 | 43.47 | $13.65 | 81311 |
| 2024-09-05 | 44.74 | $13.69 | 104900 |
| 2024-09-04 | 45.05 | $13.70 | 76749 |
| 2024-09-03 | 45.05 | $13.70 | 159500 |
| 2024-08-30 | 43.63 | $13.66 | 187132 |
| 2024-08-29 | 46.47 | $13.76 | 219026 |
| 2024-08-28 | 45.80 | $13.74 | 142241 |
| 2024-08-27 | 46.08 | $13.75 | 155872 |
| 2024-08-26 | 45.14 | $13.72 | 379700 |
| 2024-08-23 | 48.33 | $13.84 | 276509 |
| 2024-08-22 | 45.59 | $13.75 | 123273 |
| 2024-08-21 | 45.59 | $13.75 | 138967 |
| 2024-08-20 | 45.59 | $13.75 | 107500 |
| 2024-08-19 | 45.59 | $13.75 | 153000 |
| 2024-08-16 | 45.59 | $13.75 | 110625 |
| 2024-08-15 | 47.77 | $13.85 | 394034 |
| 2024-08-14 | 51.50 | $14.01 | 195549 |
| 2024-08-13 | 47.87 | $13.86 | 122000 |
| 2024-08-12 | 44.73 | $13.74 | 94102 |
| 2024-08-09 | 45.82 | $13.79 | 93120 |
| 2024-08-08 | 45.57 | $13.78 | 116583 |
| 2024-08-07 | 41.97 | $13.64 | 110481 |
| 2024-08-06 | 41.97 | $13.64 | 121700 |
| 2024-08-05 | 40.44 | $13.58 | 259300 |
| 2024-08-02 | 45.14 | $13.83 | 105100 |
| 2024-08-01 | 51.23 | $14.10 | 120625 |
| 2024-07-31 | 49.55 | $14.03 | 114400 |
| 2024-07-30 | 60.25 | $14.41 | 126611 |
| 2024-07-29 | 57.00 | $14.27 | 106498 |
| 2024-07-26 | 61.06 | $14.39 | 135700 |
| 2024-07-25 | 57.46 | $14.24 | 93000 |
| 2024-07-24 | 56.18 | $14.19 | 148544 |
| 2024-07-23 | 58.88 | $14.27 | 112916 |
| 2024-07-22 | 60.25 | $14.31 | 91021 |
| 2024-07-19 | 54.44 | $14.08 | 71156 |
| 2024-07-18 | 55.79 | $14.12 | 98950 |
| 2024-07-17 | 65.86 | $14.38 | 131515 |
| 2024-07-16 | 64.45 | $14.32 | 134144 |
| 2024-07-15 | 66.18 | $14.36 | 209942 |
| 2024-07-12 | 59.78 | $14.11 | 125360 |
| 2024-07-11 | 55.28 | $13.97 | 95140 |
| 2024-07-10 | 54.94 | $13.96 | 273500 |
| 2024-07-09 | 49.84 | $13.82 | 62300 |
| 2024-07-08 | 51.83 | $13.87 | 258000 |
| 2024-07-05 | 57.99 | $14.01 | 156157 |
| 2024-07-03 | 52.64 | $13.87 | 53801 |
| 2024-07-02 | 54.04 | $13.90 | 96207 |
| 2024-07-01 | 49.81 | $13.80 | 100901 |
| 2024-06-28 | 46.54 | $13.73 | 93200 |
| 2024-06-27 | 45.57 | $13.71 | 105458 |
| 2024-06-26 | 48.48 | $13.78 | 91619 |
| 2024-06-25 | 43.60 | $13.68 | 113616 |
| 2024-06-24 | 48.39 | $13.79 | 102527 |
| 2024-06-21 | 46.35 | $13.75 | 62927 |
| 2024-06-20 | 48.63 | $13.80 | 56503 |
| 2024-06-18 | 47.65 | $13.78 | 85875 |
| 2024-06-17 | 47.18 | $13.77 | 104632 |
| 2024-06-14 | 48.01 | $13.79 | 149734 |
| 2024-06-13 | 48.01 | $13.79 | 151231 |
| 2024-06-12 | 45.85 | $13.74 | 115937 |
| 2024-06-11 | 48.13 | $13.80 | 100681 |
| 2024-06-10 | 48.51 | $13.81 | 149610 |
| 2024-06-07 | 49.25 | $13.83 | 117100 |
| 2024-06-06 | 48.12 | $13.80 | 139169 |
| 2024-06-05 | 50.61 | $13.87 | 286788 |
| 2024-06-04 | 48.06 | $13.80 | 222135 |
| 2024-06-03 | 48.40 | $13.81 | 268600 |
| 2024-05-31 | 50.79 | $13.88 | 179921 |
| 2024-05-30 | 52.18 | $13.92 | 390416 |
| 2024-05-29 | 52.88 | $13.94 | 841525 |
| 2024-05-28 | 51.34 | $13.89 | 201558 |
| 2024-05-24 | 51.04 | $13.88 | 456610 |
| 2024-05-23 | 51.65 | $13.90 | 320900 |
| 2024-05-22 | 54.76 | $14.00 | 234606 |
| 2024-05-21 | 54.76 | $14.00 | 144900 |
| 2024-05-20 | 54.76 | $14.00 | 299000 |
| 2024-05-17 | 59.35 | $14.15 | 158451 |
| 2024-05-16 | 61.65 | $14.22 | 133042 |
| 2024-05-15 | 61.03 | $14.19 | 123731 |
| 2024-05-14 | 61.03 | $14.19 | 101300 |
| 2024-05-13 | 62.85 | $14.25 | 276422 |
| 2024-05-10 | 64.36 | $14.30 | 114448 |
| 2024-05-09 | 62.11 | $14.17 | 86000 |
| 2024-05-08 | 61.39 | $14.13 | 115000 |
| 2024-05-07 | 60.14 | $14.06 | 95805 |
| 2024-05-06 | 60.95 | $14.09 | 102515 |
| 2024-05-03 | 59.40 | $14.00 | 142900 |
| 2024-05-02 | 63.09 | $14.14 | 68967 |
| 2024-05-01 | 64.72 | $14.20 | 88478 |
| 2024-04-30 | 62.57 | $14.06 | 74963 |
| 2024-04-29 | 61.62 | $14.00 | 146153 |
| 2024-04-26 | 65.30 | $14.14 | 97936 |
| 2024-04-25 | 63.05 | $13.99 | 94136 |
| 2024-04-24 | 68.08 | $14.17 | 109316 |
| 2024-04-23 | 73.65 | $14.35 | 237500 |
| 2024-04-22 | 68.64 | $13.98 | 97943 |
| 2024-04-19 | 68.01 | $13.94 | 156500 |
| 2024-04-18 | 64.48 | $13.73 | 106342 |
| 2024-04-17 | 59.64 | $13.49 | 78539 |
| 2024-04-16 | 59.64 | $13.49 | 205500 |
| 2024-04-15 | 56.28 | $13.34 | 163800 |
| 2024-04-12 | 58.12 | $13.40 | 175331 |
| 2024-04-11 | 57.68 | $13.38 | 152123 |
| 2024-04-10 | 55.71 | $13.29 | 109524 |
| 2024-04-09 | 54.36 | $13.23 | 109000 |
| 2024-04-08 | 55.98 | $13.29 | 73966 |
| 2024-04-05 | 53.10 | $13.16 | 75800 |
| 2024-04-04 | 49.47 | $13.01 | 86545 |
| 2024-04-03 | 51.23 | $13.08 | 59101 |
| 2024-04-02 | 51.47 | $13.09 | 161700 |
| 2024-04-01 | 48.64 | $12.97 | 129427 |
| 2024-03-28 | 51.25 | $13.08 | 147501 |
| 2024-03-27 | 52.96 | $13.15 | 84533 |
| 2024-03-26 | 57.11 | $13.31 | 83242 |
| 2024-03-25 | 55.88 | $13.25 | 87300 |
| 2024-03-22 | 54.21 | $13.17 | 82946 |
| 2024-03-21 | 55.46 | $13.22 | 173105 |
| 2024-03-20 | 58.52 | $13.34 | 148676 |
| 2024-03-19 | 54.33 | $13.13 | 90440 |
| 2024-03-18 | 52.60 | $13.05 | 106161 |
| 2024-03-15 | 53.32 | $13.08 | 167300 |
| 2024-03-14 | 50.07 | $12.93 | 108500 |
| 2024-03-13 | 53.36 | $13.07 | 78200 |
| 2024-03-12 | 50.72 | $12.95 | 123800 |
| 2024-03-11 | 53.10 | $13.05 | 75521 |
| 2024-03-08 | 51.81 | $12.99 | 171066 |
| 2024-03-07 | 49.39 | $12.88 | 121700 |
| 2024-03-06 | 47.09 | $12.78 | 142550 |
| 2024-03-05 | 51.29 | $12.97 | 124787 |
| 2024-03-04 | 46.00 | $12.75 | 107600 |
| 2024-03-01 | 45.74 | $12.74 | 123800 |
| 2024-02-29 | 46.36 | $12.77 | 89817 |
| 2024-02-28 | 44.69 | $12.70 | 91726 |
| 2024-02-27 | 52.98 | $13.07 | 135200 |
| 2024-02-26 | 50.38 | $12.96 | 89607 |
| 2024-02-23 | 51.87 | $13.02 | 58105 |
| 2024-02-22 | 49.01 | $12.90 | 86000 |
| 2024-02-21 | 50.68 | $12.97 | 109600 |
| 2024-02-20 | 51.63 | $13.01 | 81349 |
| 2024-02-16 | 51.20 | $12.99 | 104426 |
| 2024-02-15 | 51.20 | $12.99 | 127700 |
| 2024-02-14 | 45.42 | $12.73 | 73215 |
| 2024-02-13 | 41.09 | $12.56 | 126000 |
| 2024-02-12 | 46.68 | $12.83 | 85023 |
| 2024-02-09 | 42.85 | $12.69 | 70578 |
| 2024-02-08 | 43.92 | $12.74 | 98700 |
| 2024-02-07 | 40.54 | $12.62 | 158016 |
| 2024-02-06 | 40.54 | $12.62 | 103948 |
| 2024-02-05 | 41.67 | $12.68 | 221443 |
| 2024-02-02 | 44.85 | $12.84 | 114013 |
| 2024-02-01 | 47.89 | $12.98 | 152300 |
| 2024-01-31 | 46.92 | $12.94 | 139800 |
| 2024-01-30 | 53.05 | $13.20 | 84500 |
| 2024-01-29 | 59.93 | $13.44 | 152993 |
| 2024-01-26 | 61.18 | $13.48 | 65412 |
| 2024-01-25 | 57.60 | $13.31 | 107832 |
| 2024-01-24 | 56.70 | $13.27 | 107200 |
| 2024-01-23 | 59.69 | $13.37 | 74514 |
| 2024-01-22 | 56.89 | $13.24 | 135000 |
| 2024-01-19 | 52.80 | $13.07 | 127200 |
| 2024-01-18 | 51.78 | $13.03 | 84200 |
| 2024-01-17 | 50.25 | $12.97 | 83019 |
| 2024-01-16 | 49.23 | $12.93 | 184700 |
| 2024-01-12 | 51.75 | $13.03 | 75157 |
| 2024-01-11 | 51.28 | $13.01 | 119800 |
| 2024-01-10 | 54.87 | $13.15 | 87700 |
| 2024-01-09 | 55.93 | $13.19 | 83400 |
| 2024-01-08 | 56.19 | $13.20 | 189700 |
| 2024-01-05 | 61.31 | $13.39 | 125530 |
| 2024-01-04 | 60.59 | $13.35 | 99642 |
| 2024-01-03 | 52.41 | $12.96 | 121200 |
| 2024-01-02 | 50.15 | $12.87 | 122400 |
| 2023-12-29 | 49.64 | $12.85 | 145519 |
| 2023-12-28 | 50.62 | $12.89 | 95052 |
| 2023-12-27 | 48.70 | $12.81 | 94450 |
| 2023-12-26 | 47.48 | $12.76 | 95100 |
| 2023-12-22 | 46.52 | $12.72 | 102300 |
| 2023-12-21 | 44.85 | $12.65 | 130249 |
| 2023-12-20 | 45.82 | $12.70 | 91444 |
| 2023-12-19 | 48.00 | $12.81 | 111822 |
| 2023-12-18 | 47.57 | $12.79 | 164909 |
| 2023-12-15 | 45.42 | $12.69 | 146798 |
| 2023-12-14 | 49.89 | $12.92 | 183871 |
| 2023-12-13 | 49.69 | $12.91 | 156344 |
| 2023-12-12 | 44.29 | $12.66 | 63000 |
| 2023-12-11 | 43.37 | $12.62 | 182469 |
| 2023-12-08 | 48.52 | $12.89 | 79746 |
| 2023-12-07 | 45.32 | $12.75 | 151000 |
| 2023-12-06 | 44.85 | $12.73 | 124222 |
| 2023-12-05 | 47.96 | $12.89 | 80241 |
| 2023-12-04 | 48.76 | $12.93 | 97305 |
| 2023-12-01 | 46.64 | $12.83 | 78914 |
| 2023-11-30 | 45.57 | $12.78 | 115200 |
| 2023-11-29 | 44.30 | $12.72 | 125000 |
| 2023-11-28 | 48.82 | $12.97 | 128100 |
| 2023-11-27 | 47.81 | $12.92 | 99616 |
| 2023-11-24 | 47.99 | $12.93 | 61918 |
| 2023-11-22 | 46.85 | $12.87 | 87812 |
| 2023-11-21 | 45.52 | $12.80 | 71700 |
| 2023-11-20 | 45.68 | $12.81 | 95000 |
| 2023-11-17 | 44.42 | $12.74 | 111328 |
| 2023-11-16 | 43.54 | $12.69 | 93235 |
| 2023-11-15 | 46.94 | $12.93 | 120338 |
| 2023-11-14 | 44.18 | $12.77 | 121147 |
| 2023-11-13 | 42.39 | $12.67 | 96144 |
| 2023-11-10 | 39.64 | $12.52 | 81100 |
| 2023-11-09 | 38.34 | $12.45 | 105401 |
| 2023-11-08 | 37.98 | $12.43 | 214400 |
| 2023-11-07 | 45.96 | $13.05 | 63812 |
| 2023-11-06 | 47.18 | $13.13 | 105013 |
| 2023-11-03 | 49.68 | $13.29 | 90700 |
| 2023-11-02 | 44.44 | $12.99 | 160800 |
| 2023-11-01 | 36.00 | $12.59 | 106400 |
| 2023-10-31 | 33.85 | $12.50 | 85913 |
| 2023-10-30 | 30.65 | $12.37 | 128355 |
| 2023-10-27 | 29.91 | $12.34 | 144600 |
| 2023-10-26 | 32.68 | $12.59 | 111120 |
| 2023-10-25 | 34.12 | $12.71 | 126953 |
| 2023-10-24 | 36.95 | $12.93 | 63400 |
| 2023-10-23 | 35.33 | $12.86 | 175900 |
| 2023-10-20 | 39.47 | $13.16 | 89200 |
| 2023-10-19 | 43.51 | $13.41 | 127515 |
| 2023-10-18 | 46.39 | $13.57 | 74900 |
| 2023-10-17 | 49.51 | $13.73 | 89408 |
| 2023-10-16 | 47.41 | $13.63 | 107300 |
| 2023-10-13 | 41.39 | $13.37 | 107838 |
| 2023-10-12 | 39.37 | $13.29 | 106100 |
| 2023-10-11 | 41.05 | $13.39 | 198600 |
| 2023-10-10 | 43.35 | $13.52 | 94236 |
| 2023-10-09 | 39.65 | $13.37 | 73149 |
| 2023-10-06 | 33.61 | $13.15 | 93400 |
| 2023-10-05 | 32.44 | $13.11 | 113012 |
| 2023-10-04 | 28.88 | $12.99 | 373600 |
| 2023-10-03 | 32.86 | $13.28 | 373729 |
| 2023-10-02 | 37.04 | $13.53 | 414600 |
| 2023-09-29 | 38.34 | $13.60 | 200841 |
| 2023-09-28 | 40.25 | $13.70 | 298421 |
| 2023-09-27 | 41.23 | $13.75 | 247735 |
| 2023-09-26 | 38.98 | $13.67 | 372677 |
| 2023-09-25 | 47.13 | $14.05 | 243330 |
| 2023-09-22 | 47.13 | $14.05 | 119349 |
| 2023-09-21 | 44.94 | $13.97 | 122240 |
| 2023-09-20 | 48.26 | $14.11 | 184329 |
| 2023-09-19 | 51.35 | $14.23 | 490047 |
| 2023-09-18 | 49.30 | $14.15 | 1.7M |
| 2023-09-15 | 42.02 | $13.90 | 325780 |
| 2023-09-14 | 42.96 | $13.94 | 172867 |
| 2023-09-13 | 42.96 | $13.94 | 106300 |
| 2023-09-12 | 43.62 | $13.97 | 56229 |
| 2023-09-11 | 43.83 | $13.98 | 89207 |
| 2023-09-08 | 42.77 | $13.94 | 106929 |
| 2023-09-07 | 42.96 | $13.95 | 57906 |
| 2023-09-06 | 37.63 | $13.75 | 72147 |
| 2023-09-05 | 38.84 | $13.82 | 69841 |
| 2023-09-01 | 41.55 | $13.97 | 74565 |
| 2023-08-31 | 39.96 | $13.91 | 100541 |
| 2023-08-30 | 40.30 | $13.93 | 104500 |
| 2023-08-29 | 41.51 | $14.00 | 168749 |
| 2023-08-28 | 41.27 | $13.99 | 165417 |
| 2023-08-25 | 41.75 | $14.02 | 179641 |
| 2023-08-24 | 42.22 | $14.05 | 158600 |
| 2023-08-23 | 44.44 | $14.19 | 148300 |
| 2023-08-22 | 40.63 | $14.01 | 121621 |
| 2023-08-21 | 42.32 | $14.12 | 92515 |
| 2023-08-18 | 40.17 | $14.02 | 81041 |
| 2023-08-17 | 38.44 | $13.94 | 95800 |
| 2023-08-16 | 39.53 | $14.02 | 144336 |
| 2023-08-15 | 42.39 | $14.22 | 169900 |
| 2023-08-14 | 43.58 | $14.30 | 323670 |
| 2023-08-11 | 53.01 | $14.83 | 79500 |
| 2023-08-10 | 45.88 | $14.49 | 192585 |
| 2023-08-09 | 62.61 | $15.12 | 66980 |
| 2023-08-08 | 63.31 | $15.14 | 95373 |
| 2023-08-07 | 62.52 | $15.10 | 117295 |
| 2023-08-04 | 60.70 | $15.01 | 90106 |
| 2023-08-03 | 58.81 | $14.92 | 64259 |
| 2023-08-02 | 61.63 | $15.01 | 58321 |
| 2023-08-01 | 62.58 | $15.04 | 94334 |
| 2023-07-31 | 62.58 | $15.04 | 75629 |
| 2023-07-28 | 63.47 | $15.07 | 95754 |
| 2023-07-27 | 65.22 | $15.13 | 132196 |
| 2023-07-26 | 69.46 | $15.27 | 118702 |
| 2023-07-25 | 64.62 | $14.96 | 86443 |
| 2023-07-24 | 67.23 | $15.04 | 120856 |
| 2023-07-21 | 61.92 | $14.75 | 104400 |
| 2023-07-20 | 59.57 | $14.64 | 103754 |
| 2023-07-19 | 62.58 | $14.73 | 121637 |
| 2023-07-18 | 63.60 | $14.76 | 79400 |
| 2023-07-17 | 61.20 | $14.64 | 114919 |
| 2023-07-14 | 57.42 | $14.47 | 147900 |
| 2023-07-13 | 55.48 | $14.39 | 77646 |
| 2023-07-12 | 52.39 | $14.27 | 81300 |
| 2023-07-11 | 53.57 | $14.31 | 75543 |
| 2023-07-10 | 55.03 | $14.36 | 48900 |
| 2023-07-07 | 54.56 | $14.34 | 90510 |
| 2023-07-06 | 53.16 | $14.28 | 55738 |
| 2023-07-05 | 50.74 | $14.18 | 59818 |
| 2023-07-03 | 52.02 | $14.23 | 46613 |
| 2023-06-30 | 48.06 | $14.07 | 68411 |
| 2023-06-29 | 49.77 | $14.14 | 57650 |
| 2023-06-28 | 51.25 | $14.20 | 119629 |
| 2023-06-27 | 49.34 | $14.12 | 120100 |
| 2023-06-26 | 50.03 | $14.15 | 96500 |
| 2023-06-23 | 45.65 | $13.97 | 123893 |
| 2023-06-22 | 49.80 | $14.15 | 121300 |
| 2023-06-21 | 51.03 | $14.20 | 179586 |
| 2023-06-20 | 49.37 | $14.13 | 483800 |
| 2023-06-16 | 46.16 | $14.00 | 177859 |
| 2023-06-15 | 46.59 | $14.02 | 151174 |
| 2023-06-14 | 43.04 | $13.88 | 131512 |
| 2023-06-13 | 43.44 | $13.90 | 124945 |
| 2023-06-12 | 43.81 | $13.92 | 189735 |
| 2023-06-09 | 44.18 | $13.94 | 138432 |
| 2023-06-08 | 42.11 | $13.85 | 241200 |
| 2023-06-07 | 42.28 | $13.86 | 940500 |
| 2023-06-06 | 42.44 | $13.87 | 89505 |
| 2023-06-05 | 42.03 | $13.85 | 137590 |
| 2023-06-02 | 43.05 | $13.92 | 94400 |
| 2023-06-01 | 42.09 | $13.87 | 107543 |
| 2023-05-31 | 38.77 | $13.70 | 92819 |
| 2023-05-30 | 40.87 | $13.86 | 137000 |
| 2023-05-26 | 42.22 | $13.96 | 236590 |
| 2023-05-25 | 44.17 | $14.10 | 189510 |
| 2023-05-24 | 46.51 | $14.26 | 258300 |
| 2023-05-23 | 50.81 | $14.53 | 173075 |
| 2023-05-22 | 54.72 | $14.75 | 148220 |
| 2023-05-19 | 59.69 | $15.00 | 142413 |
| 2023-05-18 | 57.49 | $14.85 | 142533 |
| 2023-05-17 | 56.44 | $14.78 | 138400 |
| 2023-05-16 | 55.69 | $14.73 | 69200 |
| 2023-05-15 | 58.95 | $14.90 | 161429 |
| 2023-05-12 | 56.08 | $14.70 | 123700 |
| 2023-05-11 | 55.63 | $14.67 | 91200 |
| 2023-05-10 | 56.54 | $14.72 | 91200 |
| 2023-05-09 | 60.84 | $14.95 | 95600 |
| 2023-05-08 | 59.44 | $14.84 | 153927 |
| 2023-05-05 | 51.83 | $14.33 | 116626 |
| 2023-05-04 | 46.19 | $14.03 | 73036 |
| 2023-05-03 | 50.70 | $14.27 | 44700 |
| 2023-05-02 | 51.70 | $14.32 | 125030 |
| 2023-05-01 | 54.35 | $14.45 | 105100 |
| 2023-04-28 | 56.24 | $14.54 | 67146 |
| 2023-04-27 | 60.71 | $14.74 | 120364 |
| 2023-04-26 | 58.52 | $14.60 | 106400 |
| 2023-04-25 | 57.39 | $14.53 | 69800 |
| 2023-04-24 | 57.39 | $14.53 | 123900 |
| 2023-04-21 | 55.19 | $14.39 | 174700 |
| 2023-04-20 | 41.71 | $13.73 | 93020 |
| 2023-04-19 | 42.64 | $13.78 | 154932 |
| 2023-04-18 | 41.91 | $13.75 | 93400 |
| 2023-04-17 | 43.86 | $13.86 | 110834 |
| 2023-04-14 | 41.75 | $13.77 | 158833 |
| 2023-04-13 | 41.52 | $13.76 | 126662 |
| 2023-04-12 | 41.29 | $13.75 | 111621 |
| 2023-04-11 | 40.00 | $13.69 | 116543 |
| 2023-04-10 | 38.93 | $13.64 | 137600 |
| 2023-04-06 | 41.45 | $13.82 | 206400 |
| 2023-04-05 | 43.08 | $13.93 | 127038 |
| 2023-04-04 | 43.22 | $13.94 | 72000 |
| 2023-04-03 | 44.22 | $14.01 | 111300 |
| 2023-03-31 | 45.35 | $14.09 | 142534 |
| 2023-03-30 | 43.64 | $13.99 | 90024 |
| 2023-03-29 | 44.98 | $14.09 | 126798 |
| 2023-03-28 | 45.65 | $14.14 | 80400 |
| 2023-03-27 | 46.04 | $14.17 | 104909 |
| 2023-03-24 | 44.54 | $14.07 | 94200 |
| 2023-03-23 | 43.03 | $13.97 | 100448 |
| 2023-03-22 | 42.29 | $13.92 | 77500 |
| 2023-03-21 | 43.70 | $14.05 | 86500 |
| 2023-03-20 | 42.44 | $13.96 | 79413 |
| 2023-03-17 | 40.03 | $13.79 | 168776 |
| 2023-03-16 | 42.20 | $14.01 | 214120 |
| 2023-03-15 | 42.06 | $14.00 | 152746 |
| 2023-03-14 | 44.76 | $14.27 | 133805 |
| 2023-03-13 | 41.46 | $14.02 | 167200 |
| 2023-03-10 | 40.10 | $13.92 | 216986 |
| 2023-03-09 | 46.46 | $14.54 | 190426 |
| 2023-03-08 | 53.48 | $15.08 | 114300 |
| 2023-03-07 | 52.21 | $14.98 | 141552 |
| 2023-03-06 | 55.98 | $15.24 | 146106 |
| 2023-03-03 | 55.27 | $15.18 | 146500 |
| 2023-03-02 | 52.10 | $14.92 | 280705 |
| 2023-03-01 | 62.67 | $15.57 | 165549 |
| 2023-02-28 | 64.78 | $15.68 | 129079 |
| 2023-02-27 | 66.33 | $15.76 | 138600 |
| 2023-02-24 | 70.53 | $15.97 | 92600 |
| 2023-02-23 | 69.84 | $15.89 | 113500 |
| 2023-02-22 | 66.16 | $15.50 | 84501 |
| 2023-02-21 | 64.59 | $15.35 | 124800 |
| 2023-02-17 | 71.78 | $15.69 | 84539 |
| 2023-02-16 | 69.91 | $15.49 | 122608 |
| 2023-02-15 | 70.80 | $15.53 | 128900 |
| 2023-02-14 | 69.31 | $15.37 | 124823 |
| 2023-02-13 | 67.02 | $15.14 | 98830 |
| 2023-02-10 | 65.30 | $14.98 | 52300 |
| 2023-02-09 | 63.01 | $14.78 | 92754 |
| 2023-02-08 | 65.68 | $14.91 | 71116 |
| 2023-02-07 | 66.93 | $14.97 | 153304 |
| 2023-02-06 | 65.15 | $14.80 | 106200 |
| 2023-02-03 | 63.39 | $14.64 | 89200 |
| 2023-02-02 | 63.28 | $14.63 | 102233 |
| 2023-02-01 | 59.71 | $14.32 | 142936 |
| 2023-01-31 | 58.98 | $14.26 | 133000 |
| 2023-01-30 | 55.66 | $14.00 | 98500 |
| 2023-01-27 | 66.95 | $14.57 | 157000 |
| 2023-01-26 | 70.02 | $14.70 | 106545 |
| 2023-01-25 | 67.98 | $14.51 | 122200 |
| 2023-01-24 | 62.03 | $14.05 | 88500 |
| 2023-01-23 | 61.29 | $14.00 | 199674 |
| 2023-01-20 | 56.24 | $13.69 | 79210 |
| 2023-01-19 | 55.53 | $13.65 | 83303 |
| 2023-01-18 | 57.76 | $13.75 | 104228 |
| 2023-01-17 | 57.76 | $13.75 | 206987 |
| 2023-01-13 | 58.82 | $13.80 | 126448 |
| 2023-01-12 | 63.25 | $14.00 | 225900 |
| 2023-01-11 | 51.22 | $13.31 | 45500 |
| 2023-01-10 | 47.17 | $13.14 | 30800 |
| 2023-01-09 | 49.22 | $13.23 | 39700 |
| 2023-01-06 | 49.68 | $13.25 | 56500 |
| 2023-01-05 | 49.23 | $13.23 | 30511 |
| 2023-01-04 | 50.51 | $13.29 | 49200 |
| 2023-01-03 | 50.51 | $13.29 | 46400 |
| 2022-12-30 | 49.93 | $13.26 | 49700 |
| 2022-12-29 | 48.97 | $13.21 | 54900 |
| 2022-12-28 | 46.22 | $13.07 | 44045 |
| 2022-12-27 | 47.97 | $13.17 | 48800 |
| 2022-12-23 | 45.22 | $13.03 | 35315 |
| 2022-12-22 | 41.20 | $12.84 | 22814 |
| 2022-12-21 | 41.66 | $12.87 | 45714 |
| 2022-12-20 | 41.66 | $12.87 | 39413 |
| 2022-12-19 | 42.95 | $12.96 | 54700 |
| 2022-12-16 | 46.78 | $13.21 | 94100 |
| 2022-12-15 | 47.92 | $13.28 | 66428 |
| 2022-12-14 | 51.31 | $13.48 | 58018 |
| 2022-12-13 | 45.65 | $13.17 | 131428 |
| 2022-12-12 | 53.45 | $13.58 | 35700 |
| 2022-12-09 | 51.13 | $13.46 | 47147 |
| 2022-12-08 | 49.74 | $13.39 | 55728 |
| 2022-12-07 | 43.41 | $13.10 | 107007 |
| 2022-12-06 | 45.08 | $13.19 | 46239 |
| 2022-12-05 | 48.86 | $13.38 | 58800 |
| 2022-12-02 | 54.33 | $13.62 | 36800 |
| 2022-12-01 | 53.08 | $13.56 | 35656 |
| 2022-11-30 | 53.78 | $13.59 | 49800 |
| 2022-11-29 | 56.61 | $13.71 | 42318 |
| 2022-11-28 | 57.32 | $13.74 | 44400 |
| 2022-11-25 | 58.73 | $13.80 | 31500 |
| 2022-11-23 | 57.74 | $13.74 | 31750 |
| 2022-11-22 | 57.96 | $13.75 | 28206 |
| 2022-11-21 | 57.66 | $13.73 | 53300 |
| 2022-11-18 | 54.68 | $13.54 | 47541 |
| 2022-11-17 | 58.16 | $13.71 | 63436 |
| 2022-11-16 | 58.99 | $13.75 | 59600 |
| 2022-11-15 | 60.02 | $13.80 | 97200 |
| 2022-11-14 | 63.37 | $13.96 | 68200 |
| 2022-11-11 | 63.13 | $13.94 | 59800 |
| 2022-11-10 | 62.05 | $13.85 | 65003 |
| 2022-11-09 | 60.96 | $13.76 | 36534 |
| 2022-11-08 | 63.86 | $13.91 | 39101 |
| 2022-11-07 | 64.84 | $13.96 | 76034 |
| 2022-11-04 | 61.72 | $13.68 | 61958 |
| 2022-11-03 | 57.64 | $13.36 | 47039 |
| 2022-11-02 | 56.68 | $13.29 | 46800 |
| 2022-11-01 | 55.72 | $13.22 | 65213 |
| 2022-10-31 | 56.57 | $13.27 | 23854 |
| 2022-10-28 | 60.21 | $13.48 | 61038 |
| 2022-10-27 | 58.77 | $13.36 | 29820 |
| 2022-10-26 | 58.05 | $13.30 | 59800 |
| 2022-10-25 | 61.27 | $13.49 | 58456 |
| 2022-10-24 | 53.83 | $12.91 | 41550 |
| 2022-10-21 | 49.72 | $12.65 | 26230 |
| 2022-10-20 | 51.22 | $12.74 | 18603 |
| 2022-10-19 | 49.28 | $12.62 | 21000 |
| 2022-10-18 | 50.23 | $12.68 | 50442 |
| 2022-10-17 | 48.50 | $12.57 | 32500 |
| 2022-10-14 | 48.94 | $12.60 | 49227 |
| 2022-10-13 | 46.65 | $12.45 | 40600 |
| 2022-10-12 | 42.38 | $12.19 | 68030 |
| 2022-10-11 | 40.99 | $12.11 | 24901 |
| 2022-10-10 | 38.73 | $11.98 | 23900 |
| 2022-10-07 | 39.62 | $12.06 | 38423 |
| 2022-10-06 | 42.89 | $12.34 | 31000 |
| 2022-10-05 | 45.99 | $12.58 | 50299 |
| 2022-10-04 | 45.37 | $12.54 | 63800 |
| 2022-10-03 | 37.47 | $12.08 | 43674 |
| 2022-09-30 | 34.53 | $11.93 | 61624 |
| 2022-09-29 | 34.74 | $11.95 | 127821 |
| 2022-09-28 | 39.96 | $12.41 | 49808 |
| 2022-09-27 | 35.13 | $12.17 | 57228 |
| 2022-09-26 | 36.05 | $12.25 | 108951 |
| 2022-09-23 | 38.43 | $12.45 | 114524 |
| 2022-09-22 | 41.85 | $12.71 | 80932 |
| 2022-09-21 | 46.37 | $13.01 | 18222 |
| 2022-09-20 | 45.82 | $12.98 | 31409 |
| 2022-09-19 | 47.05 | $13.06 | 61644 |
| 2022-09-16 | 49.43 | $13.21 | 46400 |
| 2022-09-15 | 54.87 | $13.52 | 56419 |
| 2022-09-14 | 49.22 | $13.19 | 25000 |
| 2022-09-13 | 46.92 | $13.07 | 55300 |
| 2022-09-12 | 52.78 | $13.38 | 46540 |
| 2022-09-09 | 49.29 | $13.20 | 31300 |
| 2022-09-08 | 48.07 | $13.14 | 27600 |
| 2022-09-07 | 47.87 | $13.13 | 14030 |
| 2022-09-06 | 46.52 | $13.06 | 15200 |
| 2022-09-02 | 47.53 | $13.12 | 73913 |
| 2022-09-01 | 49.04 | $13.21 | 81946 |
| 2022-08-31 | 55.15 | $13.54 | 46636 |
| 2022-08-30 | 52.78 | $13.40 | 37200 |
| 2022-08-29 | 59.86 | $13.73 | 39287 |
| 2022-08-26 | 60.80 | $13.77 | 27122 |
| 2022-08-25 | 62.20 | $13.83 | 21067 |
| 2022-08-24 | 60.63 | $13.72 | 34300 |
| 2022-08-23 | 59.61 | $13.65 | 46688 |
| 2022-08-22 | 59.04 | $13.61 | 36523 |
| 2022-08-19 | 59.04 | $13.61 | 36500 |
| 2022-08-18 | 63.51 | $13.83 | 46500 |
| 2022-08-17 | 62.02 | $13.71 | 55200 |
| 2022-08-16 | 68.93 | $14.02 | 56800 |
| 2022-08-15 | 70.37 | $14.08 | 106600 |
| 2022-08-12 | 66.98 | $13.77 | 47055 |
| 2022-08-11 | 64.22 | $13.55 | 35400 |
| 2022-08-10 | 62.88 | $13.45 | 36570 |
| 2022-08-09 | 60.94 | $13.31 | 82000 |
| 2022-08-08 | 62.26 | $13.37 | 25500 |
| 2022-08-05 | 62.13 | $13.36 | 27727 |
| 2022-08-04 | 60.85 | $13.26 | 49931 |
| 2022-08-03 | 65.27 | $13.47 | 36100 |
| 2022-08-02 | 63.22 | $13.30 | 34300 |
| 2022-08-01 | 64.28 | $13.35 | 50592 |
| 2022-07-29 | 64.90 | $13.38 | 55441 |
| 2022-07-28 | 64.80 | $13.37 | 83836 |
| 2022-07-27 | 63.62 | $13.26 | 97000 |
| 2022-07-26 | 60.81 | $13.01 | 79764 |
| 2022-07-25 | 58.62 | $12.83 | 58904 |
| 2022-07-22 | 57.23 | $12.72 | 46218 |
| 2022-07-21 | 57.91 | $12.76 | 28600 |
| 2022-07-20 | 56.95 | $12.68 | 57341 |
| 2022-07-19 | 55.00 | $12.52 | 27400 |
| 2022-07-18 | 51.90 | $12.28 | 71768 |
| 2022-07-15 | 50.55 | $12.18 | 62005 |
| 2022-07-14 | 46.72 | $11.91 | 44220 |
| 2022-07-13 | 48.99 | $12.08 | 32100 |
| 2022-07-12 | 47.72 | $11.99 | 36600 |
| 2022-07-11 | 48.88 | $12.08 | 52100 |
| 2022-07-08 | 48.61 | $12.06 | 25200 |
| 2022-07-07 | 51.26 | $12.27 | 114400 |
| 2022-07-06 | 42.98 | $11.68 | 49827 |
| 2022-07-05 | 43.34 | $11.71 | 44348 |
| 2022-07-01 | 39.03 | $11.44 | 28329 |
| 2022-06-30 | 33.51 | $11.13 | 34539 |
| 2022-06-29 | 34.17 | $11.20 | 76255 |
| 2022-06-28 | 38.52 | $11.62 | 73074 |
| 2022-06-27 | 40.13 | $11.76 | 73046 |
| 2022-06-24 | 33.71 | $11.42 | 40334 |
| 2022-06-23 | 30.81 | $11.28 | 29501 |
| 2022-06-22 | 31.00 | $11.30 | 61600 |
| 2022-06-21 | 31.08 | $11.31 | 64503 |
| 2022-06-17 | 31.25 | $11.33 | 94500 |
| 2022-06-16 | 30.54 | $11.29 | 167759 |
| 2022-06-15 | 36.51 | $11.95 | 74046 |
| 2022-06-14 | 31.49 | $11.69 | 150371 |
| 2022-06-13 | 34.48 | $11.99 | 134077 |
| 2022-06-10 | 41.31 | $12.54 | 85700 |
| 2022-06-09 | 37.69 | $12.37 | 52600 |
| 2022-06-08 | 41.40 | $12.63 | 61100 |
| 2022-06-07 | 41.70 | $12.65 | 42500 |
| 2022-06-06 | 42.58 | $12.71 | 43442 |
| 2022-06-03 | 42.00 | $12.68 | 37935 |
| 2022-06-02 | 42.40 | $12.71 | 63200 |
| 2022-06-01 | 44.60 | $12.87 | 28529 |
| 2022-05-31 | 41.35 | $12.69 | 112413 |
| 2022-05-27 | 44.22 | $12.90 | 66112 |
| 2022-05-26 | 44.36 | $12.91 | 33600 |
| 2022-05-25 | 42.65 | $12.81 | 38651 |
| 2022-05-24 | 41.27 | $12.73 | 55300 |
| 2022-05-23 | 39.90 | $12.65 | 37100 |
| 2022-05-20 | 38.54 | $12.57 | 72848 |
| 2022-05-19 | 39.39 | $12.65 | 114500 |
| 2022-05-18 | 39.49 | $12.66 | 94070 |
| 2022-05-17 | 44.98 | $13.15 | 55304 |
| 2022-05-16 | 42.98 | $13.02 | 68000 |
| 2022-05-13 | 37.33 | $12.68 | 88048 |
| 2022-05-12 | 33.46 | $12.47 | 187310 |
| 2022-05-11 | 40.47 | $13.09 | 89427 |
| 2022-05-10 | 38.70 | $13.00 | 62462 |
| 2022-05-09 | 36.51 | $12.89 | 104156 |
| 2022-05-06 | 43.65 | $13.42 | 25600 |
| 2022-05-05 | 43.80 | $13.43 | 21420 |
| 2022-05-04 | 48.87 | $13.74 | 28900 |
| 2022-05-03 | 44.55 | $13.52 | 40500 |
| 2022-05-02 | 37.98 | $13.23 | 132507 |
| 2022-04-29 | 45.58 | $13.66 | 58104 |
| 2022-04-28 | 49.29 | $13.83 | 62502 |
| 2022-04-27 | 53.15 | $13.99 | 72962 |
| 2022-04-26 | 49.38 | $13.83 | 90026 |
| 2022-04-25 | 59.98 | $14.20 | 95197 |
| 2022-04-22 | 54.74 | $13.99 | 75400 |
| 2022-04-21 | 53.08 | $13.93 | 71500 |
| 2022-04-20 | 54.67 | $13.98 | 38442 |
| 2022-04-19 | 54.41 | $13.97 | 48236 |
| 2022-04-18 | 54.16 | $13.96 | 76708 |
| 2022-04-14 | 51.91 | $13.87 | 37100 |
| 2022-04-13 | 53.86 | $13.94 | 60142 |
| 2022-04-12 | 51.89 | $13.86 | 52100 |
| 2022-04-11 | 50.38 | $13.80 | 56500 |
| 2022-04-08 | 51.15 | $13.83 | 40711 |
| 2022-04-07 | 51.89 | $13.86 | 48500 |
| 2022-04-06 | 50.52 | $13.80 | 41936 |
| 2022-04-05 | 52.66 | $13.89 | 42300 |
| 2022-04-04 | 51.13 | $13.82 | 48743 |
| 2022-04-01 | 54.22 | $13.95 | 48430 |
| 2022-03-31 | 52.98 | $13.89 | 54252 |
| 2022-03-30 | 50.64 | $13.78 | 58400 |
| 2022-03-29 | 55.66 | $13.99 | 90500 |
| 2022-03-28 | 55.91 | $14.00 | 84200 |
| 2022-03-25 | 52.45 | $13.83 | 66100 |
| 2022-03-24 | 54.60 | $13.92 | 35400 |
| 2022-03-23 | 52.97 | $13.84 | 87700 |
| 2022-03-22 | 59.30 | $14.09 | 62800 |
| 2022-03-21 | 60.12 | $14.12 | 70327 |
| 2022-03-18 | 58.48 | $14.03 | 50011 |
| 2022-03-17 | 61.69 | $14.15 | 93600 |
| 2022-03-16 | 58.25 | $13.96 | 83400 |
| 2022-03-15 | 56.08 | $13.85 | 156800 |
| 2022-03-14 | 55.07 | $13.80 | 54323 |
| 2022-03-11 | 56.05 | $13.84 | 56320 |
| 2022-03-10 | 56.29 | $13.85 | 73278 |
| 2022-03-09 | 54.65 | $13.76 | 57900 |
| 2022-03-08 | 52.58 | $13.65 | 52713 |
| 2022-03-07 | 54.29 | $13.73 | 73600 |
| 2022-03-04 | 55.36 | $13.78 | 61300 |
| 2022-03-03 | 55.02 | $13.76 | 78039 |
| 2022-03-02 | 48.37 | $13.40 | 73858 |
| 2022-03-01 | 41.01 | $13.08 | 58200 |
| 2022-02-28 | 43.99 | $13.24 | 66837 |
| 2022-02-25 | 41.73 | $13.15 | 35800 |
| 2022-02-24 | 41.73 | $13.15 | 155900 |
| 2022-02-23 | 47.50 | $13.45 | 71600 |
| 2022-02-22 | 49.01 | $13.52 | 94700 |
| 2022-02-18 | 55.16 | $13.78 | 44735 |
| 2022-02-17 | 53.67 | $13.71 | 51915 |
| 2022-02-16 | 56.47 | $13.82 | 68649 |
| 2022-02-15 | 56.73 | $13.83 | 76000 |
| 2022-02-14 | 55.39 | $13.76 | 53600 |
| 2022-02-11 | 53.63 | $13.67 | 58900 |
| 2022-02-10 | 52.85 | $13.63 | 46912 |
| 2022-02-09 | 56.72 | $13.80 | 51911 |
| 2022-02-08 | 56.36 | $13.78 | 44900 |
| 2022-02-07 | 56.36 | $13.78 | 71600 |
| 2022-02-04 | 56.57 | $13.79 | 36200 |
| 2022-02-03 | 55.46 | $13.72 | 35100 |
| 2022-02-02 | 58.29 | $13.86 | 54900 |
| 2022-02-01 | 56.33 | $13.73 | 81900 |
| 2022-01-31 | 53.95 | $13.58 | 82000 |
| 2022-01-28 | 51.44 | $13.43 | 70541 |
| 2022-01-27 | 50.94 | $13.40 | 62613 |
| 2022-01-26 | 54.17 | $13.58 | 106100 |
| 2022-01-25 | 55.85 | $13.67 | 129402 |
| 2022-01-24 | 49.57 | $13.29 | 176200 |
| 2022-01-21 | 51.58 | $13.40 | 67700 |
| 2022-01-20 | 53.46 | $13.50 | 41355 |
| 2022-01-19 | 53.84 | $13.52 | 58305 |
| 2022-01-18 | 54.56 | $13.56 | 66316 |
| 2022-01-14 | 47.73 | $13.15 | 99400 |
| 2022-01-13 | 52.08 | $13.39 | 58003 |
| 2022-01-12 | 55.07 | $13.54 | 64700 |
| 2022-01-11 | 53.37 | $13.44 | 51430 |
| 2022-01-10 | 51.10 | $13.31 | 109300 |
| 2022-01-07 | 52.03 | $13.36 | 85263 |
| 2022-01-06 | 51.01 | $13.30 | 46400 |
| 2022-01-05 | 48.24 | $13.14 | 43923 |
| 2022-01-04 | 50.45 | $13.27 | 45800 |
| 2022-01-03 | 51.65 | $13.34 | 62827 |
| 2021-12-31 | 46.05 | $13.02 | 62632 |
| 2021-12-30 | 46.21 | $13.03 | 46539 |
| 2021-12-29 | 45.86 | $13.01 | 54739 |
| 2021-12-28 | 47.96 | $13.15 | 26000 |
| 2021-12-27 | 46.97 | $13.09 | 47744 |
| 2021-12-23 | 44.98 | $12.97 | 79100 |
| 2021-12-22 | 38.19 | $12.60 | 46400 |
| 2021-12-21 | 33.78 | $12.39 | 106328 |
| 2021-12-20 | 33.56 | $12.38 | 99600 |
| 2021-12-17 | 36.12 | $12.61 | 75100 |
| 2021-12-16 | 38.80 | $12.83 | 64543 |
| 2021-12-15 | 41.18 | $13.01 | 77668 |
| 2021-12-14 | 41.99 | $13.07 | 87100 |
| 2021-12-13 | 37.06 | $12.82 | 150601 |
| 2021-12-10 | 44.03 | $13.31 | 27124 |
| 2021-12-09 | 44.20 | $13.32 | 94032 |
| 2021-12-08 | 44.20 | $13.32 | 108300 |
| 2021-12-07 | 41.08 | $13.16 | 81100 |
| 2021-12-06 | 39.27 | $13.07 | 122000 |
| 2021-12-03 | 37.44 | $12.98 | 45505 |
| 2021-12-02 | 42.89 | $13.38 | 36248 |
| 2021-12-01 | 40.42 | $13.26 | 52539 |
| 2021-11-30 | 40.22 | $13.25 | 173600 |
| 2021-11-29 | 48.06 | $13.75 | 42804 |
| 2021-11-26 | 48.60 | $13.78 | 102100 |
| 2021-11-24 | 53.14 | $14.02 | 36600 |
| 2021-11-23 | 55.18 | $14.12 | 48022 |
| 2021-11-22 | 52.22 | $13.95 | 97505 |
| 2021-11-19 | 52.04 | $13.94 | 66300 |
| 2021-11-18 | 50.29 | $13.84 | 107000 |
| 2021-11-17 | 55.27 | $14.10 | 73806 |
| 2021-11-16 | 57.78 | $14.22 | 90225 |
| 2021-11-15 | 57.78 | $14.22 | 106746 |
| 2021-11-12 | 61.57 | $14.40 | 203834 |
| 2021-11-11 | 62.00 | $14.42 | 81718 |
| 2021-11-10 | 61.10 | $14.35 | 73514 |
| 2021-11-09 | 67.63 | $14.65 | 160516 |
| 2021-11-08 | 64.77 | $14.41 | 86000 |
| 2021-11-05 | 62.40 | $14.23 | 87234 |
| 2021-11-04 | 58.09 | $13.94 | 139400 |
| 2021-11-03 | 53.16 | $13.66 | 77400 |
| 2021-11-02 | 57.52 | $13.85 | 64034 |
| 2021-11-01 | 64.38 | $14.11 | 109435 |
| 2021-10-29 | 60.98 | $13.91 | 69924 |
| 2021-10-28 | 62.11 | $13.95 | 66404 |
| 2021-10-27 | 61.08 | $13.89 | 54649 |
| 2021-10-26 | 59.16 | $13.78 | 49344 |
| 2021-10-25 | 62.92 | $13.92 | 51203 |
| 2021-10-22 | 60.54 | $13.78 | 48428 |
| 2021-10-21 | 63.01 | $13.87 | 59200 |
| 2021-10-20 | 62.69 | $13.85 | 76627 |
| 2021-10-19 | 60.40 | $13.71 | 60635 |
| 2021-10-18 | 57.75 | $13.56 | 83500 |
| 2021-10-15 | 55.89 | $13.46 | 77137 |
| 2021-10-14 | 52.08 | $13.27 | 60629 |
| 2021-10-13 | 51.87 | $13.26 | 62629 |
| 2021-10-12 | 50.44 | $13.19 | 62400 |
| 2021-10-11 | 48.78 | $13.11 | 41200 |
| 2021-10-08 | 50.18 | $13.18 | 23101 |
| 2021-10-07 | 47.10 | $13.03 | 45200 |
| 2021-10-06 | 48.43 | $13.10 | 52300 |
| 2021-10-05 | 50.15 | $13.19 | 31249 |
| 2021-10-04 | 51.30 | $13.25 | 41203 |
| 2021-10-01 | 49.08 | $13.13 | 45302 |
| 2021-09-30 | 47.75 | $13.06 | 48242 |
| 2021-09-29 | 52.17 | $13.30 | 44700 |
| 2021-09-28 | 51.82 | $13.28 | 53600 |
| 2021-09-27 | 54.90 | $13.44 | 71948 |
| 2021-09-24 | 54.42 | $13.41 | 42100 |
| 2021-09-23 | 53.95 | $13.38 | 51248 |
| 2021-09-22 | 53.95 | $13.38 | 59448 |
| 2021-09-21 | 54.11 | $13.39 | 89900 |
| 2021-09-20 | 48.33 | $13.01 | 73916 |
| 2021-09-17 | 54.13 | $13.35 | 64628 |
| 2021-09-16 | 48.43 | $13.02 | 52008 |
| 2021-09-15 | 57.48 | $13.46 | 76300 |
| 2021-09-14 | 49.78 | $13.08 | 37246 |
| 2021-09-13 | 48.13 | $13.01 | 69249 |
| 2021-09-10 | 47.67 | $12.99 | 54047 |
| 2021-09-09 | 50.46 | $13.12 | 52200 |
| 2021-09-08 | 49.82 | $13.09 | 33600 |
| 2021-09-07 | 45.55 | $12.90 | 73818 |
| 2021-09-03 | 45.32 | $12.89 | 32647 |
| 2021-09-02 | 45.88 | $12.92 | 43923 |
| 2021-09-01 | 46.79 | $12.97 | 67726 |
| 2021-08-31 | 46.39 | $12.95 | 43526 |
| 2021-08-30 | 47.24 | $13.00 | 54029 |
| 2021-08-27 | 53.19 | $13.32 | 68119 |
| 2021-08-26 | 51.18 | $13.21 | 48214 |
| 2021-08-25 | 50.07 | $13.15 | 56400 |
| 2021-08-24 | 48.97 | $13.09 | 73200 |
| 2021-08-23 | 48.61 | $13.07 | 44620 |
| 2021-08-20 | 48.44 | $13.06 | 52300 |
| 2021-08-19 | 44.55 | $12.84 | 113500 |
| 2021-08-18 | 52.00 | $13.28 | 38400 |
| 2021-08-17 | 53.95 | $13.38 | 56400 |
| 2021-08-16 | 58.77 | $13.61 | 71500 |
| 2021-08-13 | 57.03 | $13.50 | 98048 |
| 2021-08-12 | 53.46 | $13.29 | 39212 |
| 2021-08-11 | 52.02 | $13.21 | 36248 |
| 2021-08-10 | 50.38 | $13.12 | 25300 |
| 2021-08-09 | 48.13 | $13.00 | 50200 |
| 2021-08-06 | 49.19 | $13.06 | 35500 |
| 2021-08-05 | 50.06 | $13.11 | 53002 |
| 2021-08-04 | 52.53 | $13.25 | 44014 |
| 2021-08-03 | 51.39 | $13.18 | 50145 |
| 2021-08-02 | 47.81 | $12.97 | 56200 |
| 2021-07-30 | 47.11 | $12.93 | 77115 |
| 2021-07-29 | 52.12 | $13.23 | 53200 |
| 2021-07-28 | 56.92 | $13.48 | 59700 |
| 2021-07-27 | 56.77 | $13.47 | 51318 |
| 2021-07-26 | 56.33 | $13.44 | 50500 |
| 2021-07-23 | 55.62 | $13.39 | 54235 |
| 2021-07-22 | 54.50 | $13.31 | 44306 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-91.96
2026-07-20
Close Price
$7.11
Vol: 461755
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.73
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -91.96 | $7.11 | 461755 |
| 2026-07-17 | -95.41 | $7.61 | 681158 |
| 2026-07-16 | -47.01 | $8.40 | 131800 |
| 2026-07-15 | -56.82 | $8.35 | 217417 |
| 2026-07-14 | -60.69 | $8.35 | 141000 |
| 2026-07-13 | -74.48 | $8.15 | 159836 |
| 2026-07-10 | -62.76 | $8.32 | 136879 |
| 2026-07-09 | -77.24 | $8.11 | 254032 |
| 2026-07-08 | -68.97 | $8.23 | 235800 |
| 2026-07-07 | -67.59 | $8.25 | 178005 |
| 2026-07-06 | -59.31 | $8.37 | 152500 |
| 2026-07-02 | -54.48 | $8.44 | 112300 |
| 2026-07-01 | -51.72 | $8.48 | 184390 |
| 2026-06-30 | -55.86 | $8.42 | 206631 |
| 2026-06-29 | -45.52 | $8.57 | 257600 |
| 2026-06-26 | -55.17 | $8.43 | 190307 |
| 2026-06-25 | -85.06 | $8.01 | 313624 |
| 2026-06-24 | -97.86 | $7.95 | 263708 |
| 2026-06-23 | -87.93 | $8.30 | 222762 |
| 2026-06-22 | -93.10 | $8.24 | 350000 |
| 2026-06-18 | -96.04 | $8.35 | 238700 |
| 2026-06-17 | -98.86 | $8.45 | 210100 |
| 2026-06-16 | -78.79 | $8.80 | 149556 |
| 2026-06-15 | -65.15 | $8.89 | 260812 |
| 2026-06-12 | -46.97 | $9.01 | 169470 |
| 2026-06-11 | -76.83 | $8.85 | 184402 |
| 2026-06-10 | -85.37 | $8.78 | 143296 |
| 2026-06-09 | -77.27 | $8.86 | 119341 |
| 2026-06-08 | -91.15 | $8.76 | 163900 |
| 2026-06-05 | -93.81 | $8.73 | 136400 |
| 2026-06-04 | -74.34 | $8.95 | 195000 |
| 2026-06-03 | -98.39 | $8.68 | 303900 |
| 2026-06-02 | -92.52 | $8.96 | 132000 |
| 2026-06-01 | -83.18 | $9.06 | 212045 |
| 2026-05-29 | -92.45 | $8.97 | 194103 |
| 2026-05-28 | -71.70 | $9.19 | 172639 |
| 2026-05-27 | -77.36 | $9.13 | 165915 |
| 2026-05-26 | -90.57 | $8.99 | 293313 |
| 2026-05-22 | -82.08 | $9.08 | 165100 |
| 2026-05-21 | -81.13 | $9.09 | 133084 |
| 2026-05-20 | -77.78 | $9.13 | 133530 |
| 2026-05-19 | -98.21 | $8.98 | 184303 |
| 2026-05-18 | -86.92 | $9.15 | 151900 |
| 2026-05-15 | -94.74 | $9.07 | 201900 |
| 2026-05-14 | -88.29 | $9.23 | 188982 |
| 2026-05-13 | -91.89 | $9.19 | 222184 |
| 2026-05-12 | -83.67 | $9.39 | 210209 |
| 2026-05-11 | -92.50 | $9.47 | 236946 |
| 2026-05-08 | -41.44 | $9.75 | 92804 |
| 2026-05-07 | -45.95 | $9.70 | 96840 |
| 2026-05-06 | -45.95 | $9.70 | 114400 |
| 2026-05-05 | -37.84 | $9.79 | 110300 |
| 2026-05-04 | -39.64 | $9.77 | 119950 |
| 2026-05-01 | -34.23 | $9.83 | 87456 |
| 2026-04-30 | -38.85 | $9.67 | 167200 |
| 2026-04-29 | -46.76 | $9.56 | 139277 |
| 2026-04-28 | -37.41 | $9.69 | 115500 |
| 2026-04-27 | -46.76 | $9.56 | 155219 |
| 2026-04-24 | -46.10 | $9.56 | 104227 |
| 2026-04-23 | -44.68 | $9.58 | 113015 |
| 2026-04-22 | -28.37 | $9.81 | 143379 |
| 2026-04-21 | -27.66 | $9.82 | 122053 |
| 2026-04-20 | -21.28 | $9.91 | 155318 |
| 2026-04-17 | -14.18 | $10.01 | 168276 |
| 2026-04-16 | -15.00 | $9.82 | 172013 |
| 2026-04-15 | -6.67 | $9.92 | 220600 |
| 2026-04-14 | -8.82 | $9.68 | 171068 |
| 2026-04-13 | -29.55 | $9.36 | 126600 |
| 2026-04-10 | -30.30 | $9.35 | 160248 |
| 2026-04-09 | -31.82 | $9.33 | 102903 |
| 2026-04-08 | -25.55 | $9.45 | 127400 |
| 2026-04-07 | -35.04 | $9.32 | 112239 |
| 2026-04-06 | -27.01 | $9.43 | 148023 |
| 2026-04-02 | -49.32 | $9.18 | 132200 |
| 2026-04-01 | -66.48 | $9.04 | 177935 |
| 2026-03-31 | -57.14 | $9.21 | 227547 |
| 2026-03-30 | -60.99 | $9.14 | 207844 |
| 2026-03-27 | -79.12 | $8.81 | 238200 |
| 2026-03-26 | -65.31 | $9.11 | 133100 |
| 2026-03-25 | -63.80 | $9.23 | 119200 |
| 2026-03-24 | -65.16 | $9.20 | 199116 |
| 2026-03-23 | -53.39 | $9.46 | 221800 |
| 2026-03-20 | -66.97 | $9.16 | 269100 |
| 2026-03-19 | -54.27 | $9.50 | 300800 |
| 2026-03-18 | -59.93 | $9.56 | 460602 |
| 2026-03-17 | -75.85 | $9.14 | 329700 |
| 2026-03-16 | -91.11 | $8.71 | 530708 |
| 2026-03-13 | -92.90 | $8.77 | 654400 |
| 2026-03-12 | -94.74 | $8.72 | 758781 |
| 2026-03-11 | -92.77 | $9.47 | 264291 |
| 2026-03-10 | -88.89 | $9.58 | 212800 |
| 2026-03-09 | -95.11 | $9.42 | 249405 |
| 2026-03-06 | -84.96 | $9.69 | 194700 |
| 2026-03-05 | -76.09 | $10.00 | 225841 |
| 2026-03-04 | -76.03 | $10.05 | 214100 |
| 2026-03-03 | -79.15 | $9.98 | 198100 |
| 2026-03-02 | -75.86 | $10.13 | 445161 |
| 2026-02-27 | -99.66 | $10.02 | 319910 |
| 2026-02-26 | -88.49 | $10.57 | 174549 |
| 2026-02-25 | -90.88 | $10.51 | 181005 |
| 2026-02-24 | -93.01 | $10.45 | 276948 |
| 2026-02-23 | -100.00 | $10.25 | 425703 |
| 2026-02-20 | -95.64 | $10.50 | 457579 |
| 2026-02-19 | -93.33 | $10.83 | 534207 |
| 2026-02-18 | -95.59 | $11.26 | 274019 |
| 2026-02-17 | -95.00 | $11.31 | 216500 |
| 2026-02-13 | -92.34 | $11.47 | 220591 |
| 2026-02-12 | -95.81 | $11.49 | 331839 |
| 2026-02-11 | -92.79 | $11.62 | 315303 |
| 2026-02-10 | -94.44 | $11.68 | 140182 |
| 2026-02-09 | -91.92 | $11.73 | 247889 |
| 2026-02-06 | -87.37 | $11.82 | 398033 |
| 2026-02-05 | -96.46 | $11.64 | 529700 |
| 2026-02-04 | -91.72 | $12.22 | 203729 |
| 2026-02-03 | -89.66 | $12.25 | 352501 |
| 2026-02-02 | -89.57 | $12.52 | 205333 |
| 2026-01-30 | -77.78 | $12.78 | 170600 |
| 2026-01-29 | -56.19 | $12.96 | 171550 |
| 2026-01-28 | -70.09 | $12.80 | 196655 |
| 2026-01-27 | -57.01 | $12.94 | 179906 |
| 2026-01-26 | -61.82 | $12.87 | 265029 |
| 2026-01-23 | -54.17 | $12.90 | 172337 |
| 2026-01-22 | -45.00 | $13.01 | 191100 |
| 2026-01-21 | -42.50 | $13.04 | 158461 |
| 2026-01-20 | -55.00 | $12.89 | 335444 |
| 2026-01-16 | -25.83 | $13.24 | 143821 |
| 2026-01-15 | -9.17 | $13.44 | 151532 |
| 2026-01-14 | -8.00 | $13.27 | 156944 |
| 2026-01-13 | -21.95 | $12.99 | 102575 |
| 2026-01-12 | -17.07 | $13.03 | 85500 |
| 2026-01-09 | -4.88 | $13.13 | 59345 |
| 2026-01-08 | -9.76 | $13.09 | 110838 |
| 2026-01-07 | -52.00 | $12.71 | 129374 |
| 2026-01-06 | -22.67 | $12.93 | 95627 |
| 2026-01-05 | -17.33 | $12.97 | 116000 |
| 2026-01-02 | -30.56 | $12.82 | 139136 |
| 2025-12-31 | -37.50 | $12.68 | 416019 |
| 2025-12-30 | -39.64 | $12.60 | 174300 |
| 2025-12-29 | -47.75 | $12.51 | 133300 |
| 2025-12-26 | -42.34 | $12.57 | 86139 |
| 2025-12-24 | -48.65 | $12.50 | 122500 |
| 2025-12-23 | -49.14 | $12.47 | 129421 |
| 2025-12-22 | -35.16 | $12.59 | 150100 |
| 2025-12-19 | -31.72 | $12.58 | 105806 |
| 2025-12-18 | -24.83 | $12.68 | 77700 |
| 2025-12-17 | -26.90 | $12.65 | 133600 |
| 2025-12-16 | -23.68 | $12.68 | 90204 |
| 2025-12-15 | -31.58 | $12.56 | 267611 |
| 2025-12-12 | -7.89 | $12.92 | 120364 |
| 2025-12-11 | -13.16 | $12.84 | 108700 |
| 2025-12-10 | -0.69 | $12.96 | 110000 |
| 2025-12-09 | -9.49 | $12.76 | 168500 |
| 2025-12-08 | -15.33 | $12.68 | 176100 |
| 2025-12-05 | -7.63 | $12.61 | 287313 |
| 2025-12-04 | -3.92 | $12.50 | 200200 |
| 2025-12-03 | -5.88 | $12.32 | 153945 |
| 2025-12-02 | -22.37 | $12.11 | 147600 |
| 2025-12-01 | -38.16 | $11.99 | 232782 |
| 2025-11-28 | -23.68 | $12.10 | 129400 |
| 2025-11-26 | -5.26 | $12.24 | 261100 |
| 2025-11-25 | -43.53 | $12.00 | 142700 |
| 2025-11-24 | -44.83 | $12.00 | 152922 |
| 2025-11-21 | -62.07 | $11.85 | 205300 |
| 2025-11-20 | -88.51 | $11.62 | 264308 |
| 2025-11-19 | -71.26 | $11.77 | 163600 |
| 2025-11-18 | -66.67 | $11.81 | 355289 |
| 2025-11-17 | -98.77 | $11.59 | 343941 |
| 2025-11-14 | -44.16 | $12.05 | 222000 |
| 2025-11-13 | -51.95 | $11.99 | 312089 |
| 2025-11-12 | -41.56 | $12.07 | 150314 |
| 2025-11-11 | -53.54 | $12.08 | 279228 |
| 2025-11-10 | -88.89 | $11.73 | 321200 |
| 2025-11-07 | -80.81 | $11.81 | 172379 |
| 2025-11-06 | -93.48 | $11.75 | 95293 |
| 2025-11-05 | -81.52 | $11.86 | 156328 |
| 2025-11-04 | -82.61 | $11.85 | 169901 |
| 2025-11-03 | -79.80 | $11.89 | 178700 |
| 2025-10-31 | -77.86 | $11.98 | 194721 |
| 2025-10-30 | -93.79 | $11.89 | 259637 |
| 2025-10-29 | -79.31 | $12.10 | 184140 |
| 2025-10-28 | -69.66 | $12.24 | 217568 |
| 2025-10-27 | -71.23 | $12.22 | 308500 |
| 2025-10-24 | -82.08 | $12.11 | 208600 |
| 2025-10-23 | -75.29 | $12.23 | 166134 |
| 2025-10-22 | -81.72 | $12.14 | 169283 |
| 2025-10-21 | -75.49 | $12.30 | 180000 |
| 2025-10-20 | -85.27 | $12.13 | 167030 |
| 2025-10-17 | -91.07 | $12.00 | 160100 |
| 2025-10-16 | -96.09 | $11.89 | 269127 |
| 2025-10-15 | -83.33 | $12.23 | 249083 |
| 2025-10-14 | -75.44 | $12.41 | 187209 |
| 2025-10-13 | -83.77 | $12.22 | 182441 |
| 2025-10-10 | -92.05 | $12.04 | 254515 |
| 2025-10-09 | -93.60 | $12.01 | 393422 |
| 2025-10-08 | -95.45 | $12.13 | 261000 |
| 2025-10-07 | -95.80 | $12.29 | 427839 |
| 2025-10-06 | -100.00 | $12.67 | 218721 |
| 2025-10-03 | -95.22 | $12.85 | 148257 |
| 2025-10-02 | -84.35 | $13.10 | 183554 |
| 2025-10-01 | -90.43 | $12.96 | 291603 |
| 2025-09-30 | -93.40 | $13.06 | 247646 |
| 2025-09-29 | -98.52 | $13.04 | 232837 |
| 2025-09-26 | -96.09 | $13.32 | 176200 |
| 2025-09-25 | -95.40 | $13.38 | 178448 |
| 2025-09-24 | -98.82 | $13.37 | 399946 |
| 2025-09-23 | -96.12 | $13.80 | 254990 |
| 2025-09-22 | -93.44 | $13.90 | 178508 |
| 2025-09-19 | -92.04 | $14.00 | 277536 |
| 2025-09-18 | -86.24 | $14.10 | 221400 |
| 2025-09-17 | -94.34 | $14.04 | 275000 |
| 2025-09-16 | -96.23 | $14.02 | 144235 |
| 2025-09-15 | -94.29 | $14.05 | 271819 |
| 2025-09-12 | -93.62 | $14.16 | 200217 |
| 2025-09-11 | -94.32 | $14.21 | 258500 |
| 2025-09-10 | -95.71 | $14.37 | 230593 |
| 2025-09-09 | -36.23 | $14.79 | 112000 |
| 2025-09-08 | -1.47 | $15.02 | 186600 |
| 2025-09-05 | -8.20 | $14.80 | 194048 |
| 2025-09-04 | -9.62 | $14.74 | 157406 |
| 2025-09-03 | -25.96 | $14.57 | 95680 |
| 2025-09-02 | -38.46 | $14.44 | 85726 |
| 2025-08-29 | -29.81 | $14.53 | 108600 |
| 2025-08-28 | -23.64 | $14.58 | 173300 |
| 2025-08-27 | -13.64 | $14.69 | 138100 |
| 2025-08-26 | -25.45 | $14.56 | 119941 |
| 2025-08-25 | -33.64 | $14.47 | 134022 |
| 2025-08-22 | -36.36 | $14.51 | 198358 |
| 2025-08-21 | -34.71 | $14.53 | 153298 |
| 2025-08-20 | -40.63 | $14.50 | 186445 |
| 2025-08-19 | -41.84 | $14.56 | 132647 |
| 2025-08-18 | -43.26 | $14.54 | 137612 |
| 2025-08-15 | -36.88 | $14.63 | 177300 |
| 2025-08-14 | -38.71 | $14.69 | 131727 |
| 2025-08-13 | -36.97 | $14.78 | 110800 |
| 2025-08-12 | -37.58 | $14.77 | 120636 |
| 2025-08-11 | -48.48 | $14.59 | 129767 |
| 2025-08-08 | -52.12 | $14.53 | 202900 |
| 2025-08-07 | -68.48 | $14.26 | 197300 |
| 2025-08-06 | -80.61 | $14.06 | 152430 |
| 2025-08-05 | -83.64 | $14.01 | 158795 |
| 2025-08-04 | -86.06 | $13.97 | 139230 |
| 2025-08-01 | -82.42 | $14.03 | 203548 |
| 2025-07-31 | -99.29 | $14.00 | 161259 |
| 2025-07-30 | -79.17 | $14.25 | 169759 |
| 2025-07-29 | -69.59 | $14.36 | 182500 |
| 2025-07-28 | -65.13 | $14.40 | 278222 |
| 2025-07-25 | -34.87 | $14.86 | 107239 |
| 2025-07-24 | -39.38 | $14.76 | 111100 |
| 2025-07-23 | -29.17 | $14.90 | 171500 |
| 2025-07-22 | -24.86 | $14.95 | 187809 |
| 2025-07-21 | -26.18 | $14.89 | 264023 |
| 2025-07-18 | -24.61 | $14.92 | 183075 |
| 2025-07-17 | -7.33 | $15.25 | 196902 |
| 2025-07-16 | -1.09 | $15.29 | 207235 |
| 2025-07-15 | -9.50 | $15.10 | 271508 |
| 2025-07-14 | -2.42 | $15.09 | 160432 |
| 2025-07-11 | -9.70 | $14.97 | 316600 |
| 2025-07-10 | -0.73 | $14.84 | 171572 |
| 2025-07-09 | -0.83 | $14.65 | 112858 |
| 2025-07-08 | -5.79 | $14.53 | 104100 |
| 2025-07-07 | -4.72 | $14.44 | 118125 |
| 2025-07-03 | -3.64 | $14.44 | 91400 |
| 2025-07-02 | 0.00 | $14.23 | 102124 |
| 2025-07-01 | -6.45 | $14.01 | 73620 |
| 2025-06-30 | -12.10 | $13.94 | 108200 |
| 2025-06-27 | -8.06 | $13.99 | 129614 |
| 2025-06-26 | -4.42 | $13.93 | 96200 |
| 2025-06-25 | -14.42 | $13.74 | 87486 |
| 2025-06-24 | -11.54 | $13.77 | 80678 |
| 2025-06-23 | -25.00 | $13.63 | 100375 |
| 2025-06-20 | -13.46 | $13.75 | 113893 |
| 2025-06-18 | -7.14 | $13.76 | 62914 |
| 2025-06-17 | -19.59 | $13.63 | 74838 |
| 2025-06-16 | -25.77 | $13.57 | 97345 |
| 2025-06-13 | -15.46 | $13.67 | 124700 |
| 2025-06-12 | -1.03 | $13.81 | 93832 |
| 2025-06-11 | -16.84 | $13.64 | 141900 |
| 2025-06-10 | -15.60 | $13.58 | 102506 |
| 2025-06-09 | -17.73 | $13.55 | 196100 |
| 2025-06-06 | -24.24 | $13.39 | 88417 |
| 2025-06-05 | -36.36 | $13.23 | 203148 |
| 2025-06-04 | -40.91 | $13.17 | 80200 |
| 2025-06-03 | -35.61 | $13.24 | 118581 |
| 2025-06-02 | -43.18 | $13.14 | 149107 |
| 2025-05-30 | -33.33 | $13.27 | 111845 |
| 2025-05-29 | -24.24 | $13.39 | 137213 |
| 2025-05-28 | -25.00 | $13.38 | 117645 |
| 2025-05-27 | -12.88 | $13.54 | 86726 |
| 2025-05-23 | -28.03 | $13.34 | 85700 |
| 2025-05-22 | -33.33 | $13.27 | 83045 |
| 2025-05-21 | -30.30 | $13.31 | 108199 |
| 2025-05-20 | -2.27 | $13.68 | 89410 |
| 2025-05-19 | -3.94 | $13.61 | 126041 |
| 2025-05-16 | -6.78 | $13.49 | 83924 |
| 2025-05-15 | -18.64 | $13.35 | 167100 |
| 2025-05-14 | -28.81 | $13.23 | 123600 |
| 2025-05-13 | -45.76 | $13.03 | 255726 |
| 2025-05-12 | -29.10 | $13.18 | 153715 |
| 2025-05-09 | -24.14 | $13.15 | 109204 |
| 2025-05-08 | -28.41 | $13.07 | 58473 |
| 2025-05-07 | -25.63 | $12.96 | 73409 |
| 2025-05-06 | -24.37 | $12.99 | 134900 |
| 2025-05-05 | -33.61 | $12.77 | 130163 |
| 2025-05-02 | -25.31 | $12.99 | 156617 |
| 2025-05-01 | -42.97 | $12.69 | 191631 |
| 2025-04-30 | -43.62 | $12.78 | 130720 |
| 2025-04-29 | -26.69 | $13.36 | 153000 |
| 2025-04-28 | -25.34 | $13.40 | 163387 |
| 2025-04-25 | -37.16 | $13.27 | 106300 |
| 2025-04-24 | -41.07 | $13.17 | 124200 |
| 2025-04-23 | -44.12 | $13.09 | 155100 |
| 2025-04-22 | -50.88 | $12.86 | 101723 |
| 2025-04-21 | -59.41 | $12.57 | 96544 |
| 2025-04-17 | -54.12 | $12.75 | 119200 |
| 2025-04-16 | -61.76 | $12.49 | 147800 |
| 2025-04-15 | -54.71 | $12.73 | 205800 |
| 2025-04-14 | -62.94 | $12.45 | 227900 |
| 2025-04-11 | -69.12 | $12.24 | 205400 |
| 2025-04-10 | -75.29 | $12.03 | 214725 |
| 2025-04-09 | -60.88 | $12.52 | 486672 |
| 2025-04-08 | -94.77 | $11.69 | 293500 |
| 2025-04-07 | -88.89 | $11.87 | 439200 |
| 2025-04-04 | -93.30 | $12.64 | 445986 |
| 2025-04-03 | -88.79 | $13.64 | 191428 |
| 2025-04-02 | -88.89 | $13.79 | 252900 |
| 2025-04-01 | -72.54 | $14.00 | 356334 |
| 2025-03-31 | -79.14 | $14.00 | 249000 |
| 2025-03-28 | -67.18 | $14.25 | 192429 |
| 2025-03-27 | -54.36 | $14.50 | 178915 |
| 2025-03-26 | -52.31 | $14.54 | 137667 |
| 2025-03-25 | -56.41 | $14.46 | 132900 |
| 2025-03-24 | -66.67 | $14.26 | 144515 |
| 2025-03-21 | -68.21 | $14.23 | 138922 |
| 2025-03-20 | -62.05 | $14.35 | 170200 |
| 2025-03-19 | -68.21 | $14.23 | 252662 |
| 2025-03-18 | -68.72 | $14.22 | 144403 |
| 2025-03-17 | -68.72 | $14.22 | 209649 |
| 2025-03-14 | -81.54 | $13.97 | 332571 |
| 2025-03-13 | -92.31 | $13.76 | 228400 |
| 2025-03-12 | -89.74 | $13.81 | 339233 |
| 2025-03-11 | -89.74 | $13.81 | 343705 |
| 2025-03-10 | -84.62 | $13.91 | 270231 |
| 2025-03-07 | -77.95 | $14.04 | 256448 |
| 2025-03-06 | -86.67 | $13.87 | 289900 |
| 2025-03-05 | -89.74 | $13.81 | 923383 |
| 2025-03-04 | -39.13 | $15.11 | 266800 |
| 2025-03-03 | -5.22 | $15.50 | 219839 |
| 2025-02-28 | -24.56 | $15.27 | 179700 |
| 2025-02-27 | -15.79 | $15.37 | 153934 |
| 2025-02-26 | -28.07 | $15.23 | 129896 |
| 2025-02-25 | -15.79 | $15.37 | 174902 |
| 2025-02-24 | -7.02 | $15.47 | 180287 |
| 2025-02-21 | -14.04 | $15.39 | 106600 |
| 2025-02-20 | -12.28 | $15.41 | 139400 |
| 2025-02-19 | -2.75 | $15.43 | 96448 |
| 2025-02-18 | -4.96 | $15.39 | 204000 |
| 2025-02-14 | -5.00 | $15.32 | 246739 |
| 2025-02-13 | -8.06 | $15.10 | 195638 |
| 2025-02-12 | -12.28 | $14.91 | 127530 |
| 2025-02-11 | -16.91 | $14.82 | 96700 |
| 2025-02-10 | -25.16 | $14.66 | 83900 |
| 2025-02-07 | -32.26 | $14.55 | 84500 |
| 2025-02-06 | -34.19 | $14.52 | 86358 |
| 2025-02-05 | -34.84 | $14.51 | 115533 |
| 2025-02-04 | -27.74 | $14.62 | 124904 |
| 2025-02-03 | -22.58 | $14.70 | 149016 |
| 2025-01-31 | -22.58 | $14.70 | 150227 |
| 2025-01-30 | -9.68 | $14.90 | 153900 |
| 2025-01-29 | -18.06 | $14.77 | 132400 |
| 2025-01-28 | -2.68 | $14.95 | 191000 |
| 2025-01-27 | -6.29 | $14.84 | 187669 |
| 2025-01-24 | -3.62 | $14.83 | 115400 |
| 2025-01-23 | 0.00 | $14.76 | 125806 |
| 2025-01-22 | -6.02 | $14.52 | 152800 |
| 2025-01-21 | -0.78 | $14.44 | 148200 |
| 2025-01-17 | -1.67 | $14.30 | 178984 |
| 2025-01-16 | -0.94 | $14.17 | 150955 |
| 2025-01-15 | -12.00 | $14.00 | 195731 |
| 2025-01-14 | -13.25 | $13.84 | 84232 |
| 2025-01-13 | -37.35 | $13.64 | 85560 |
| 2025-01-10 | -36.14 | $13.65 | 90900 |
| 2025-01-08 | -22.89 | $13.76 | 78000 |
| 2025-01-07 | -25.30 | $13.74 | 58204 |
| 2025-01-06 | -28.92 | $13.71 | 136151 |
| 2025-01-03 | -12.05 | $13.85 | 153404 |
| 2025-01-02 | -7.23 | $13.89 | 123132 |
| 2024-12-31 | -22.89 | $13.76 | 177441 |
| 2024-12-30 | -22.89 | $13.76 | 118221 |
| 2024-12-27 | -24.10 | $13.75 | 90898 |
| 2024-12-26 | -30.12 | $13.70 | 96500 |
| 2024-12-24 | -36.14 | $13.65 | 60900 |
| 2024-12-23 | -53.01 | $13.51 | 133681 |
| 2024-12-20 | -62.65 | $13.43 | 123739 |
| 2024-12-19 | -73.49 | $13.34 | 139839 |
| 2024-12-18 | -97.59 | $13.14 | 222240 |
| 2024-12-17 | -84.34 | $13.25 | 255000 |
| 2024-12-16 | -95.71 | $13.40 | 414324 |
| 2024-12-13 | -40.00 | $13.89 | 238013 |
| 2024-12-12 | -48.89 | $13.85 | 123227 |
| 2024-12-11 | -48.89 | $13.85 | 129955 |
| 2024-12-10 | -48.89 | $13.85 | 92914 |
| 2024-12-09 | -55.56 | $13.82 | 140800 |
| 2024-12-06 | -48.89 | $13.85 | 100000 |
| 2024-12-05 | -55.56 | $13.82 | 155746 |
| 2024-12-04 | -73.08 | $13.76 | 108731 |
| 2024-12-03 | -69.09 | $13.76 | 145534 |
| 2024-12-02 | -47.89 | $13.80 | 200811 |
| 2024-11-29 | -49.30 | $13.79 | 103622 |
| 2024-11-27 | -40.28 | $13.86 | 209808 |
| 2024-11-26 | -50.00 | $13.82 | 194929 |
| 2024-11-25 | -54.02 | $13.83 | 186034 |
| 2024-11-22 | -58.70 | $13.81 | 104965 |
| 2024-11-21 | -63.37 | $13.80 | 82724 |
| 2024-11-20 | -57.43 | $13.86 | 93100 |
| 2024-11-19 | -64.36 | $13.79 | 220597 |
| 2024-11-18 | -46.53 | $13.97 | 114200 |
| 2024-11-15 | -45.54 | $13.98 | 131405 |
| 2024-11-14 | -66.34 | $13.77 | 110515 |
| 2024-11-13 | -65.35 | $13.78 | 178800 |
| 2024-11-12 | -70.30 | $13.73 | 148204 |
| 2024-11-11 | -67.33 | $13.76 | 140230 |
| 2024-11-08 | -70.30 | $13.73 | 222165 |
| 2024-11-07 | -59.41 | $13.84 | 211317 |
| 2024-11-06 | -57.43 | $13.86 | 206497 |
| 2024-11-05 | -68.32 | $13.75 | 97458 |
| 2024-11-04 | -86.14 | $13.57 | 299352 |
| 2024-11-01 | -81.58 | $13.82 | 279856 |
| 2024-10-31 | -46.84 | $14.07 | 137700 |
| 2024-10-30 | -35.44 | $14.16 | 145100 |
| 2024-10-29 | -39.77 | $14.09 | 163522 |
| 2024-10-28 | -12.50 | $14.33 | 98900 |
| 2024-10-25 | -22.73 | $14.24 | 203100 |
| 2024-10-24 | -7.32 | $14.32 | 117308 |
| 2024-10-23 | -21.95 | $14.20 | 100721 |
| 2024-10-22 | -14.63 | $14.26 | 136307 |
| 2024-10-21 | -12.20 | $14.28 | 100648 |
| 2024-10-18 | -10.98 | $14.29 | 149400 |
| 2024-10-17 | -8.54 | $14.31 | 123828 |
| 2024-10-16 | -7.79 | $14.27 | 121800 |
| 2024-10-15 | -11.48 | $14.10 | 247404 |
| 2024-10-14 | -10.91 | $14.05 | 129600 |
| 2024-10-11 | -11.11 | $13.96 | 82206 |
| 2024-10-10 | -5.45 | $13.96 | 99916 |
| 2024-10-09 | -5.00 | $13.93 | 105700 |
| 2024-10-08 | -14.00 | $13.79 | 94816 |
| 2024-10-07 | -12.00 | $13.80 | 83436 |
| 2024-10-04 | -12.77 | $13.77 | 88435 |
| 2024-10-03 | -27.66 | $13.70 | 136532 |
| 2024-10-02 | -44.68 | $13.62 | 108142 |
| 2024-10-01 | -48.94 | $13.60 | 112400 |
| 2024-09-30 | -29.79 | $13.69 | 107639 |
| 2024-09-27 | -27.66 | $13.70 | 192580 |
| 2024-09-26 | -29.79 | $13.69 | 126561 |
| 2024-09-25 | -31.91 | $13.68 | 112623 |
| 2024-09-24 | -40.43 | $13.64 | 118842 |
| 2024-09-23 | -39.29 | $13.70 | 136607 |
| 2024-09-20 | -39.29 | $13.70 | 119900 |
| 2024-09-19 | -39.29 | $13.70 | 178565 |
| 2024-09-18 | -30.36 | $13.75 | 117500 |
| 2024-09-17 | -30.36 | $13.75 | 171340 |
| 2024-09-16 | -37.50 | $13.71 | 136705 |
| 2024-09-13 | -30.36 | $13.75 | 294419 |
| 2024-09-12 | -95.38 | $13.39 | 232493 |
| 2024-09-11 | -89.83 | $13.48 | 168329 |
| 2024-09-10 | -90.91 | $13.61 | 85130 |
| 2024-09-09 | -95.24 | $13.61 | 111300 |
| 2024-09-06 | -87.80 | $13.65 | 81311 |
| 2024-09-05 | -74.42 | $13.69 | 104900 |
| 2024-09-04 | -68.89 | $13.70 | 76749 |
| 2024-09-03 | -68.89 | $13.70 | 159500 |
| 2024-08-30 | -51.47 | $13.66 | 187132 |
| 2024-08-29 | -36.76 | $13.76 | 219026 |
| 2024-08-28 | -49.38 | $13.74 | 142241 |
| 2024-08-27 | -60.38 | $13.75 | 155872 |
| 2024-08-26 | -64.22 | $13.72 | 379700 |
| 2024-08-23 | -53.21 | $13.84 | 276509 |
| 2024-08-22 | -61.82 | $13.75 | 123273 |
| 2024-08-21 | -61.82 | $13.75 | 138967 |
| 2024-08-20 | -61.82 | $13.75 | 107500 |
| 2024-08-19 | -61.82 | $13.75 | 153000 |
| 2024-08-16 | -61.82 | $13.75 | 110625 |
| 2024-08-15 | -52.73 | $13.85 | 394034 |
| 2024-08-14 | -38.18 | $14.01 | 195549 |
| 2024-08-13 | -52.25 | $13.86 | 122000 |
| 2024-08-12 | -63.06 | $13.74 | 94102 |
| 2024-08-09 | -58.56 | $13.79 | 93120 |
| 2024-08-08 | -59.46 | $13.78 | 116583 |
| 2024-08-07 | -72.07 | $13.64 | 110481 |
| 2024-08-06 | -72.07 | $13.64 | 121700 |
| 2024-08-05 | -77.48 | $13.58 | 259300 |
| 2024-08-02 | -91.04 | $13.83 | 105100 |
| 2024-08-01 | -51.52 | $14.10 | 120625 |
| 2024-07-31 | -62.12 | $14.03 | 114400 |
| 2024-07-30 | -4.48 | $14.41 | 126611 |
| 2024-07-29 | -23.29 | $14.27 | 106498 |
| 2024-07-26 | -6.41 | $14.39 | 135700 |
| 2024-07-25 | -25.64 | $14.24 | 93000 |
| 2024-07-24 | -32.05 | $14.19 | 148544 |
| 2024-07-23 | -21.79 | $14.27 | 112916 |
| 2024-07-22 | -16.67 | $14.31 | 91021 |
| 2024-07-19 | -46.15 | $14.08 | 71156 |
| 2024-07-18 | -41.03 | $14.12 | 98950 |
| 2024-07-17 | -7.69 | $14.38 | 131515 |
| 2024-07-16 | -15.38 | $14.32 | 134144 |
| 2024-07-15 | -5.41 | $14.36 | 209942 |
| 2024-07-12 | -11.76 | $14.11 | 125360 |
| 2024-07-11 | -29.55 | $13.97 | 95140 |
| 2024-07-10 | -30.23 | $13.96 | 273500 |
| 2024-07-09 | -62.79 | $13.82 | 62300 |
| 2024-07-08 | -51.16 | $13.87 | 258000 |
| 2024-07-05 | -18.60 | $14.01 | 156157 |
| 2024-07-03 | -25.00 | $13.87 | 53801 |
| 2024-07-02 | 0.00 | $13.90 | 96207 |
| 2024-07-01 | -41.67 | $13.80 | 100901 |
| 2024-06-28 | -70.83 | $13.73 | 93200 |
| 2024-06-27 | -87.10 | $13.71 | 105458 |
| 2024-06-26 | -71.79 | $13.78 | 91619 |
| 2024-06-25 | -97.44 | $13.68 | 113616 |
| 2024-06-24 | -79.41 | $13.79 | 102527 |
| 2024-06-21 | -91.18 | $13.75 | 62927 |
| 2024-06-20 | -79.49 | $13.80 | 56503 |
| 2024-06-18 | -84.62 | $13.78 | 85875 |
| 2024-06-17 | -89.58 | $13.77 | 104632 |
| 2024-06-14 | -87.50 | $13.79 | 149734 |
| 2024-06-13 | -87.50 | $13.79 | 151231 |
| 2024-06-12 | -98.25 | $13.74 | 115937 |
| 2024-06-11 | -88.89 | $13.80 | 100681 |
| 2024-06-10 | -91.58 | $13.81 | 149610 |
| 2024-06-07 | -89.47 | $13.83 | 117100 |
| 2024-06-06 | -92.63 | $13.80 | 139169 |
| 2024-06-05 | -85.26 | $13.87 | 286788 |
| 2024-06-04 | -92.63 | $13.80 | 222135 |
| 2024-06-03 | -91.58 | $13.81 | 268600 |
| 2024-05-31 | -84.21 | $13.88 | 179921 |
| 2024-05-30 | -88.37 | $13.92 | 390416 |
| 2024-05-29 | -86.05 | $13.94 | 841525 |
| 2024-05-28 | -91.86 | $13.89 | 201558 |
| 2024-05-24 | -93.02 | $13.88 | 456610 |
| 2024-05-23 | -90.70 | $13.90 | 320900 |
| 2024-05-22 | -90.67 | $14.00 | 234606 |
| 2024-05-21 | -91.89 | $14.00 | 144900 |
| 2024-05-20 | -91.89 | $14.00 | 299000 |
| 2024-05-17 | -67.95 | $14.15 | 158451 |
| 2024-05-16 | -46.94 | $14.22 | 133042 |
| 2024-05-15 | -43.75 | $14.19 | 123731 |
| 2024-05-14 | -39.84 | $14.19 | 101300 |
| 2024-05-13 | -29.05 | $14.25 | 276422 |
| 2024-05-10 | -7.56 | $14.30 | 114448 |
| 2024-05-09 | -18.49 | $14.17 | 86000 |
| 2024-05-08 | -21.31 | $14.13 | 115000 |
| 2024-05-07 | -27.05 | $14.06 | 95805 |
| 2024-05-06 | -23.81 | $14.09 | 102515 |
| 2024-05-03 | -30.71 | $14.00 | 142900 |
| 2024-05-02 | -18.38 | $14.14 | 68967 |
| 2024-05-01 | -13.67 | $14.20 | 88478 |
| 2024-04-30 | -23.74 | $14.06 | 74963 |
| 2024-04-29 | -26.53 | $14.00 | 146153 |
| 2024-04-26 | -17.01 | $14.14 | 97936 |
| 2024-04-25 | -27.21 | $13.99 | 94136 |
| 2024-04-24 | -14.97 | $14.17 | 109316 |
| 2024-04-23 | -2.72 | $14.35 | 237500 |
| 2024-04-22 | -3.64 | $13.98 | 97943 |
| 2024-04-19 | -5.56 | $13.94 | 156500 |
| 2024-04-18 | 0.00 | $13.73 | 106342 |
| 2024-04-17 | -19.72 | $13.49 | 78539 |
| 2024-04-16 | -8.06 | $13.49 | 205500 |
| 2024-04-15 | -32.26 | $13.34 | 163800 |
| 2024-04-12 | -13.11 | $13.40 | 175331 |
| 2024-04-11 | -14.52 | $13.38 | 152123 |
| 2024-04-10 | -24.14 | $13.29 | 109524 |
| 2024-04-09 | -34.48 | $13.23 | 109000 |
| 2024-04-08 | -24.14 | $13.29 | 73966 |
| 2024-04-05 | -46.55 | $13.16 | 75800 |
| 2024-04-04 | -61.76 | $13.01 | 86545 |
| 2024-04-03 | -51.47 | $13.08 | 59101 |
| 2024-04-02 | -50.00 | $13.09 | 161700 |
| 2024-04-01 | -64.79 | $12.97 | 129427 |
| 2024-03-28 | -44.87 | $13.08 | 147501 |
| 2024-03-27 | -35.00 | $13.15 | 84533 |
| 2024-03-26 | -15.00 | $13.31 | 83242 |
| 2024-03-25 | -22.50 | $13.25 | 87300 |
| 2024-03-22 | -32.50 | $13.17 | 82946 |
| 2024-03-21 | -26.25 | $13.22 | 173105 |
| 2024-03-20 | -1.39 | $13.34 | 148676 |
| 2024-03-19 | -10.71 | $13.13 | 90440 |
| 2024-03-18 | -17.65 | $13.05 | 106161 |
| 2024-03-15 | -11.76 | $13.08 | 167300 |
| 2024-03-14 | -41.18 | $12.93 | 108500 |
| 2024-03-13 | -12.96 | $13.07 | 78200 |
| 2024-03-12 | -32.20 | $12.95 | 123800 |
| 2024-03-11 | -12.28 | $13.05 | 75521 |
| 2024-03-08 | -22.81 | $12.99 | 171066 |
| 2024-03-07 | -42.11 | $12.88 | 121700 |
| 2024-03-06 | -53.13 | $12.78 | 142550 |
| 2024-03-05 | -23.44 | $12.97 | 124787 |
| 2024-03-04 | -57.81 | $12.75 | 107600 |
| 2024-03-01 | -59.38 | $12.74 | 123800 |
| 2024-02-29 | -54.69 | $12.77 | 89817 |
| 2024-02-28 | -69.86 | $12.70 | 91726 |
| 2024-02-27 | -32.18 | $13.07 | 135200 |
| 2024-02-26 | -55.14 | $12.96 | 89607 |
| 2024-02-23 | -49.53 | $13.02 | 58105 |
| 2024-02-22 | -60.75 | $12.90 | 86000 |
| 2024-02-21 | -54.21 | $12.97 | 109600 |
| 2024-02-20 | -50.47 | $13.01 | 81349 |
| 2024-02-16 | -52.34 | $12.99 | 104426 |
| 2024-02-15 | -52.34 | $12.99 | 127700 |
| 2024-02-14 | -76.64 | $12.73 | 73215 |
| 2024-02-13 | -92.52 | $12.56 | 126000 |
| 2024-02-12 | -67.29 | $12.83 | 85023 |
| 2024-02-09 | -80.37 | $12.69 | 70578 |
| 2024-02-08 | -75.70 | $12.74 | 98700 |
| 2024-02-07 | -86.92 | $12.62 | 158016 |
| 2024-02-06 | -89.42 | $12.62 | 103948 |
| 2024-02-05 | -95.60 | $12.68 | 221443 |
| 2024-02-02 | -84.52 | $12.84 | 114013 |
| 2024-02-01 | -67.86 | $12.98 | 152300 |
| 2024-01-31 | -82.43 | $12.94 | 139800 |
| 2024-01-30 | -46.67 | $13.20 | 84500 |
| 2024-01-29 | -14.67 | $13.44 | 152993 |
| 2024-01-26 | -2.86 | $13.48 | 65412 |
| 2024-01-25 | -23.75 | $13.31 | 107832 |
| 2024-01-24 | -28.05 | $13.27 | 107200 |
| 2024-01-23 | -12.66 | $13.37 | 74514 |
| 2024-01-22 | -26.14 | $13.24 | 135000 |
| 2024-01-19 | -45.45 | $13.07 | 127200 |
| 2024-01-18 | -50.00 | $13.03 | 84200 |
| 2024-01-17 | -56.82 | $12.97 | 83019 |
| 2024-01-16 | -61.36 | $12.93 | 184700 |
| 2024-01-12 | -50.00 | $13.03 | 75157 |
| 2024-01-11 | -52.27 | $13.01 | 119800 |
| 2024-01-10 | -36.36 | $13.15 | 87700 |
| 2024-01-09 | -31.82 | $13.19 | 83400 |
| 2024-01-08 | -30.68 | $13.20 | 189700 |
| 2024-01-05 | -9.09 | $13.39 | 125530 |
| 2024-01-04 | 0.00 | $13.35 | 99642 |
| 2024-01-03 | -19.57 | $12.96 | 121200 |
| 2024-01-02 | -39.13 | $12.87 | 122400 |
| 2023-12-29 | -43.48 | $12.85 | 145519 |
| 2023-12-28 | -34.78 | $12.89 | 95052 |
| 2023-12-27 | -52.17 | $12.81 | 94450 |
| 2023-12-26 | -63.04 | $12.76 | 95100 |
| 2023-12-22 | -71.74 | $12.72 | 102300 |
| 2023-12-21 | -86.96 | $12.65 | 130249 |
| 2023-12-20 | -81.40 | $12.70 | 91444 |
| 2023-12-19 | -55.81 | $12.81 | 111822 |
| 2023-12-18 | -60.47 | $12.79 | 164909 |
| 2023-12-15 | -83.72 | $12.69 | 146798 |
| 2023-12-14 | -30.23 | $12.92 | 183871 |
| 2023-12-13 | -32.56 | $12.91 | 156344 |
| 2023-12-12 | -90.70 | $12.66 | 63000 |
| 2023-12-11 | -75.44 | $12.62 | 182469 |
| 2023-12-08 | -25.81 | $12.89 | 79746 |
| 2023-12-07 | -48.39 | $12.75 | 151000 |
| 2023-12-06 | -45.07 | $12.73 | 124222 |
| 2023-12-05 | -31.25 | $12.89 | 80241 |
| 2023-12-04 | -42.72 | $12.93 | 97305 |
| 2023-12-01 | -52.43 | $12.83 | 78914 |
| 2023-11-30 | -57.28 | $12.78 | 115200 |
| 2023-11-29 | -63.11 | $12.72 | 125000 |
| 2023-11-28 | -38.84 | $12.97 | 128100 |
| 2023-11-27 | -38.46 | $12.92 | 99616 |
| 2023-11-24 | -37.61 | $12.93 | 61918 |
| 2023-11-22 | -42.74 | $12.87 | 87812 |
| 2023-11-21 | -48.72 | $12.80 | 71700 |
| 2023-11-20 | -47.86 | $12.81 | 95000 |
| 2023-11-17 | -53.85 | $12.74 | 111328 |
| 2023-11-16 | -61.72 | $12.69 | 93235 |
| 2023-11-15 | -48.23 | $12.93 | 120338 |
| 2023-11-14 | -63.69 | $12.77 | 121147 |
| 2023-11-13 | -70.06 | $12.67 | 96144 |
| 2023-11-10 | -79.62 | $12.52 | 81100 |
| 2023-11-09 | -84.08 | $12.45 | 105401 |
| 2023-11-08 | -85.35 | $12.43 | 214400 |
| 2023-11-07 | -45.86 | $13.05 | 63812 |
| 2023-11-06 | -40.76 | $13.13 | 105013 |
| 2023-11-03 | -30.57 | $13.29 | 90700 |
| 2023-11-02 | -49.68 | $12.99 | 160800 |
| 2023-11-01 | -75.16 | $12.59 | 106400 |
| 2023-10-31 | -80.89 | $12.50 | 85913 |
| 2023-10-30 | -89.17 | $12.37 | 128355 |
| 2023-10-27 | -95.97 | $12.34 | 144600 |
| 2023-10-26 | -95.59 | $12.59 | 111120 |
| 2023-10-25 | -96.72 | $12.71 | 126953 |
| 2023-10-24 | -88.07 | $12.93 | 63400 |
| 2023-10-23 | -95.28 | $12.86 | 175900 |
| 2023-10-20 | -77.17 | $13.16 | 89200 |
| 2023-10-19 | -59.09 | $13.41 | 127515 |
| 2023-10-18 | -46.97 | $13.57 | 74900 |
| 2023-10-17 | -38.13 | $13.73 | 89408 |
| 2023-10-16 | -45.32 | $13.63 | 107300 |
| 2023-10-13 | -64.03 | $13.37 | 107838 |
| 2023-10-12 | -69.78 | $13.29 | 106100 |
| 2023-10-11 | -62.59 | $13.39 | 198600 |
| 2023-10-10 | -53.24 | $13.52 | 94236 |
| 2023-10-09 | -64.03 | $13.37 | 73149 |
| 2023-10-06 | -79.86 | $13.15 | 93400 |
| 2023-10-05 | -82.73 | $13.11 | 113012 |
| 2023-10-04 | -91.37 | $12.99 | 373600 |
| 2023-10-03 | -95.15 | $13.28 | 373729 |
| 2023-10-02 | -90.12 | $13.53 | 414600 |
| 2023-09-29 | -95.65 | $13.60 | 200841 |
| 2023-09-28 | -83.58 | $13.70 | 298421 |
| 2023-09-27 | -82.26 | $13.75 | 247735 |
| 2023-09-26 | -95.16 | $13.67 | 372677 |
| 2023-09-25 | -34.43 | $14.05 | 243330 |
| 2023-09-22 | -34.43 | $14.05 | 119349 |
| 2023-09-21 | -47.54 | $13.97 | 122240 |
| 2023-09-20 | -25.81 | $14.11 | 184329 |
| 2023-09-19 | -6.45 | $14.23 | 490047 |
| 2023-09-18 | -19.35 | $14.15 | 1.7M |
| 2023-09-15 | -59.68 | $13.90 | 325780 |
| 2023-09-14 | -53.23 | $13.94 | 172867 |
| 2023-09-13 | -57.35 | $13.94 | 106300 |
| 2023-09-12 | -59.49 | $13.97 | 56229 |
| 2023-09-11 | -65.26 | $13.98 | 89207 |
| 2023-09-08 | -76.80 | $13.94 | 106929 |
| 2023-09-07 | -80.52 | $13.95 | 57906 |
| 2023-09-06 | -93.75 | $13.75 | 72147 |
| 2023-09-05 | -99.31 | $13.82 | 69841 |
| 2023-09-01 | -89.94 | $13.97 | 74565 |
| 2023-08-31 | -93.71 | $13.91 | 100541 |
| 2023-08-30 | -92.45 | $13.93 | 104500 |
| 2023-08-29 | -90.91 | $14.00 | 168749 |
| 2023-08-28 | -91.56 | $13.99 | 165417 |
| 2023-08-25 | -89.61 | $14.02 | 179641 |
| 2023-08-24 | -87.66 | $14.05 | 158600 |
| 2023-08-23 | -78.57 | $14.19 | 148300 |
| 2023-08-22 | -90.26 | $14.01 | 121621 |
| 2023-08-21 | -83.12 | $14.12 | 92515 |
| 2023-08-18 | -89.61 | $14.02 | 81041 |
| 2023-08-17 | -94.81 | $13.94 | 95800 |
| 2023-08-16 | -89.61 | $14.02 | 144336 |
| 2023-08-15 | -76.62 | $14.22 | 169900 |
| 2023-08-14 | -71.43 | $14.30 | 323670 |
| 2023-08-11 | -60.64 | $14.83 | 79500 |
| 2023-08-10 | -79.82 | $14.49 | 192585 |
| 2023-08-09 | -24.35 | $15.12 | 66980 |
| 2023-08-08 | -22.61 | $15.14 | 95373 |
| 2023-08-07 | -26.09 | $15.10 | 117295 |
| 2023-08-04 | -30.91 | $15.01 | 90106 |
| 2023-08-03 | -39.09 | $14.92 | 64259 |
| 2023-08-02 | -26.15 | $15.01 | 58321 |
| 2023-08-01 | -23.85 | $15.04 | 94334 |
| 2023-07-31 | -23.85 | $15.04 | 75629 |
| 2023-07-28 | -20.90 | $15.07 | 95754 |
| 2023-07-27 | -16.42 | $15.13 | 132196 |
| 2023-07-26 | 0.00 | $15.27 | 118702 |
| 2023-07-25 | -17.39 | $14.96 | 86443 |
| 2023-07-24 | -7.14 | $15.04 | 120856 |
| 2023-07-21 | -14.13 | $14.75 | 104400 |
| 2023-07-20 | -26.09 | $14.64 | 103754 |
| 2023-07-19 | -16.30 | $14.73 | 121637 |
| 2023-07-18 | -12.00 | $14.76 | 79400 |
| 2023-07-17 | -20.00 | $14.64 | 114919 |
| 2023-07-14 | -21.33 | $14.47 | 147900 |
| 2023-07-13 | -8.33 | $14.39 | 77646 |
| 2023-07-12 | -28.33 | $14.27 | 81300 |
| 2023-07-11 | -21.67 | $14.31 | 75543 |
| 2023-07-10 | -11.11 | $14.36 | 48900 |
| 2023-07-07 | -11.48 | $14.34 | 90510 |
| 2023-07-06 | -13.43 | $14.28 | 55738 |
| 2023-07-05 | -28.36 | $14.18 | 59818 |
| 2023-07-03 | -20.90 | $14.23 | 46613 |
| 2023-06-30 | -44.78 | $14.07 | 68411 |
| 2023-06-29 | -28.75 | $14.14 | 57650 |
| 2023-06-28 | -21.25 | $14.20 | 119629 |
| 2023-06-27 | -31.25 | $14.12 | 120100 |
| 2023-06-26 | -27.50 | $14.15 | 96500 |
| 2023-06-23 | -50.00 | $13.97 | 123893 |
| 2023-06-22 | -40.21 | $14.15 | 121300 |
| 2023-06-21 | -49.60 | $14.20 | 179586 |
| 2023-06-20 | -61.90 | $14.13 | 483800 |
| 2023-06-16 | -71.33 | $14.00 | 177859 |
| 2023-06-15 | -70.00 | $14.02 | 151174 |
| 2023-06-14 | -79.33 | $13.88 | 131512 |
| 2023-06-13 | -78.00 | $13.90 | 124945 |
| 2023-06-12 | -77.12 | $13.92 | 189735 |
| 2023-06-09 | -75.82 | $13.94 | 138432 |
| 2023-06-08 | -81.70 | $13.85 | 241200 |
| 2023-06-07 | -81.05 | $13.86 | 940500 |
| 2023-06-06 | -80.39 | $13.87 | 89505 |
| 2023-06-05 | -81.70 | $13.85 | 137590 |
| 2023-06-02 | -77.12 | $13.92 | 94400 |
| 2023-06-01 | -80.39 | $13.87 | 107543 |
| 2023-05-31 | -96.55 | $13.70 | 92819 |
| 2023-05-30 | -89.21 | $13.86 | 137000 |
| 2023-05-26 | -91.94 | $13.96 | 236590 |
| 2023-05-25 | -87.72 | $14.10 | 189510 |
| 2023-05-24 | -73.68 | $14.26 | 258300 |
| 2023-05-23 | -50.00 | $14.53 | 173075 |
| 2023-05-22 | -30.70 | $14.75 | 148220 |
| 2023-05-19 | -8.77 | $15.00 | 142413 |
| 2023-05-18 | -18.52 | $14.85 | 142533 |
| 2023-05-17 | -23.36 | $14.78 | 138400 |
| 2023-05-16 | -26.81 | $14.73 | 69200 |
| 2023-05-15 | -14.39 | $14.90 | 161429 |
| 2023-05-12 | -27.74 | $14.70 | 123700 |
| 2023-05-11 | -26.62 | $14.67 | 91200 |
| 2023-05-10 | -23.38 | $14.72 | 91200 |
| 2023-05-09 | -8.44 | $14.95 | 95600 |
| 2023-05-08 | -6.47 | $14.84 | 153927 |
| 2023-05-05 | -43.17 | $14.33 | 116626 |
| 2023-05-04 | -64.75 | $14.03 | 73036 |
| 2023-05-03 | -47.48 | $14.27 | 44700 |
| 2023-05-02 | -43.88 | $14.32 | 125030 |
| 2023-05-01 | -34.53 | $14.45 | 105100 |
| 2023-04-28 | -28.06 | $14.54 | 67146 |
| 2023-04-27 | -13.67 | $14.74 | 120364 |
| 2023-04-26 | -13.82 | $14.60 | 106400 |
| 2023-04-25 | -13.16 | $14.53 | 69800 |
| 2023-04-24 | -13.16 | $14.53 | 123900 |
| 2023-04-21 | -5.56 | $14.39 | 174700 |
| 2023-04-20 | -75.95 | $13.73 | 93020 |
| 2023-04-19 | -69.62 | $13.78 | 154932 |
| 2023-04-18 | -73.42 | $13.75 | 93400 |
| 2023-04-17 | -59.49 | $13.86 | 110834 |
| 2023-04-14 | -70.89 | $13.77 | 158833 |
| 2023-04-13 | -72.15 | $13.76 | 126662 |
| 2023-04-12 | -73.42 | $13.75 | 111621 |
| 2023-04-11 | -86.84 | $13.69 | 116543 |
| 2023-04-10 | -82.54 | $13.64 | 137600 |
| 2023-04-06 | -68.25 | $13.82 | 206400 |
| 2023-04-05 | -70.18 | $13.93 | 127038 |
| 2023-04-04 | -69.59 | $13.94 | 72000 |
| 2023-04-03 | -70.05 | $14.01 | 111300 |
| 2023-03-31 | -68.25 | $14.09 | 142534 |
| 2023-03-30 | -72.99 | $13.99 | 90024 |
| 2023-03-29 | -68.25 | $14.09 | 126798 |
| 2023-03-28 | -68.00 | $14.14 | 80400 |
| 2023-03-27 | -70.36 | $14.17 | 104909 |
| 2023-03-24 | -75.10 | $14.07 | 94200 |
| 2023-03-23 | -79.32 | $13.97 | 100448 |
| 2023-03-22 | -81.20 | $13.92 | 77500 |
| 2023-03-21 | -76.32 | $14.05 | 86500 |
| 2023-03-20 | -79.70 | $13.96 | 79413 |
| 2023-03-17 | -86.09 | $13.79 | 168776 |
| 2023-03-16 | -77.82 | $14.01 | 214120 |
| 2023-03-15 | -78.20 | $14.00 | 152746 |
| 2023-03-14 | -68.05 | $14.27 | 133805 |
| 2023-03-13 | -77.44 | $14.02 | 167200 |
| 2023-03-10 | -96.86 | $13.92 | 216986 |
| 2023-03-09 | -96.86 | $14.54 | 190426 |
| 2023-03-08 | -67.11 | $15.08 | 114300 |
| 2023-03-07 | -73.83 | $14.98 | 141552 |
| 2023-03-06 | -56.38 | $15.24 | 146106 |
| 2023-03-03 | -60.00 | $15.18 | 146500 |
| 2023-03-02 | -65.54 | $14.92 | 280705 |
| 2023-03-01 | -25.89 | $15.57 | 165549 |
| 2023-02-28 | -20.00 | $15.68 | 129079 |
| 2023-02-27 | -15.17 | $15.76 | 138600 |
| 2023-02-24 | -5.21 | $15.97 | 92600 |
| 2023-02-23 | -3.52 | $15.89 | 113500 |
| 2023-02-22 | -13.07 | $15.50 | 84501 |
| 2023-02-21 | -21.11 | $15.35 | 124800 |
| 2023-02-17 | -1.97 | $15.69 | 84539 |
| 2023-02-16 | -11.11 | $15.49 | 122608 |
| 2023-02-15 | -7.37 | $15.53 | 128900 |
| 2023-02-14 | -5.61 | $15.37 | 124823 |
| 2023-02-13 | -11.48 | $15.14 | 98830 |
| 2023-02-10 | -9.88 | $14.98 | 52300 |
| 2023-02-09 | -21.18 | $14.78 | 92754 |
| 2023-02-08 | -11.56 | $14.91 | 71116 |
| 2023-02-07 | -8.50 | $14.97 | 153304 |
| 2023-02-06 | -7.69 | $14.80 | 106200 |
| 2023-02-03 | -11.11 | $14.64 | 89200 |
| 2023-02-02 | -11.70 | $14.63 | 102233 |
| 2023-02-01 | -29.82 | $14.32 | 142936 |
| 2023-01-31 | -33.33 | $14.26 | 133000 |
| 2023-01-30 | -48.26 | $14.00 | 98500 |
| 2023-01-27 | -15.03 | $14.57 | 157000 |
| 2023-01-26 | -2.23 | $14.70 | 106545 |
| 2023-01-25 | -1.80 | $14.51 | 122200 |
| 2023-01-24 | -4.55 | $14.05 | 88500 |
| 2023-01-23 | 0.00 | $14.00 | 199674 |
| 2023-01-20 | -23.85 | $13.69 | 79210 |
| 2023-01-19 | -26.92 | $13.65 | 83303 |
| 2023-01-18 | -19.23 | $13.75 | 104228 |
| 2023-01-17 | -19.23 | $13.75 | 206987 |
| 2023-01-13 | -15.38 | $13.80 | 126448 |
| 2023-01-12 | 0.00 | $14.00 | 225900 |
| 2023-01-11 | -39.00 | $13.31 | 45500 |
| 2023-01-10 | -56.00 | $13.14 | 30800 |
| 2023-01-09 | -47.00 | $13.23 | 39700 |
| 2023-01-06 | -45.00 | $13.25 | 56500 |
| 2023-01-05 | -47.00 | $13.23 | 30511 |
| 2023-01-04 | -41.00 | $13.29 | 49200 |
| 2023-01-03 | -41.00 | $13.29 | 46400 |
| 2022-12-30 | -44.00 | $13.26 | 49700 |
| 2022-12-29 | -49.00 | $13.21 | 54900 |
| 2022-12-28 | -66.06 | $13.07 | 44045 |
| 2022-12-27 | -56.88 | $13.17 | 48800 |
| 2022-12-23 | -70.00 | $13.03 | 35315 |
| 2022-12-22 | -88.24 | $12.84 | 22814 |
| 2022-12-21 | -94.44 | $12.87 | 45714 |
| 2022-12-20 | -95.33 | $12.87 | 39413 |
| 2022-12-19 | -88.57 | $12.96 | 54700 |
| 2022-12-16 | -72.34 | $13.21 | 94100 |
| 2022-12-15 | -77.22 | $13.28 | 66428 |
| 2022-12-14 | -51.90 | $13.48 | 58018 |
| 2022-12-13 | -92.05 | $13.17 | 131428 |
| 2022-12-12 | -46.67 | $13.58 | 35700 |
| 2022-12-09 | -60.00 | $13.46 | 47147 |
| 2022-12-08 | -67.78 | $13.39 | 55728 |
| 2022-12-07 | -100.00 | $13.10 | 107007 |
| 2022-12-06 | -90.00 | $13.19 | 46239 |
| 2022-12-05 | -77.50 | $13.38 | 58800 |
| 2022-12-02 | -61.29 | $13.62 | 36800 |
| 2022-12-01 | -49.44 | $13.56 | 35656 |
| 2022-11-30 | -40.59 | $13.59 | 49800 |
| 2022-11-29 | -28.71 | $13.71 | 42318 |
| 2022-11-28 | -25.74 | $13.74 | 44400 |
| 2022-11-25 | -19.80 | $13.80 | 31500 |
| 2022-11-23 | -25.74 | $13.74 | 31750 |
| 2022-11-22 | -24.75 | $13.75 | 28206 |
| 2022-11-21 | -25.23 | $13.73 | 53300 |
| 2022-11-18 | -33.09 | $13.54 | 47541 |
| 2022-11-17 | -19.59 | $13.71 | 63436 |
| 2022-11-16 | -16.67 | $13.75 | 59600 |
| 2022-11-15 | -13.33 | $13.80 | 97200 |
| 2022-11-14 | -2.67 | $13.96 | 68200 |
| 2022-11-11 | -3.36 | $13.94 | 59800 |
| 2022-11-10 | -9.15 | $13.85 | 65003 |
| 2022-11-09 | -11.50 | $13.76 | 36534 |
| 2022-11-08 | -4.00 | $13.91 | 39101 |
| 2022-11-07 | -1.42 | $13.96 | 76034 |
| 2022-11-04 | -9.05 | $13.68 | 61958 |
| 2022-11-03 | -11.31 | $13.36 | 47039 |
| 2022-11-02 | -15.48 | $13.29 | 46800 |
| 2022-11-01 | -19.64 | $13.22 | 65213 |
| 2022-10-31 | -16.67 | $13.27 | 23854 |
| 2022-10-28 | -4.17 | $13.48 | 61038 |
| 2022-10-27 | -10.86 | $13.36 | 29820 |
| 2022-10-26 | -13.81 | $13.30 | 59800 |
| 2022-10-25 | 0.00 | $13.49 | 58456 |
| 2022-10-24 | -7.14 | $12.91 | 41550 |
| 2022-10-21 | -27.78 | $12.65 | 26230 |
| 2022-10-20 | -20.63 | $12.74 | 18603 |
| 2022-10-19 | -31.25 | $12.62 | 21000 |
| 2022-10-18 | -36.91 | $12.68 | 50442 |
| 2022-10-17 | -44.67 | $12.57 | 32500 |
| 2022-10-14 | -47.24 | $12.60 | 49227 |
| 2022-10-13 | -59.20 | $12.45 | 40600 |
| 2022-10-12 | -75.54 | $12.19 | 68030 |
| 2022-10-11 | -79.89 | $12.11 | 24901 |
| 2022-10-10 | -87.10 | $11.98 | 23900 |
| 2022-10-07 | -82.80 | $12.06 | 38423 |
| 2022-10-06 | -67.74 | $12.34 | 31000 |
| 2022-10-05 | -54.84 | $12.58 | 50299 |
| 2022-10-04 | -56.99 | $12.54 | 63800 |
| 2022-10-03 | -81.72 | $12.08 | 43674 |
| 2022-09-30 | -89.78 | $11.93 | 61624 |
| 2022-09-29 | -88.71 | $11.95 | 127821 |
| 2022-09-28 | -75.00 | $12.41 | 49808 |
| 2022-09-27 | -90.06 | $12.17 | 57228 |
| 2022-09-26 | -86.56 | $12.25 | 108951 |
| 2022-09-23 | -93.38 | $12.45 | 114524 |
| 2022-09-22 | -95.04 | $12.71 | 80932 |
| 2022-09-21 | -90.43 | $13.01 | 18222 |
| 2022-09-20 | -93.62 | $12.98 | 31409 |
| 2022-09-19 | -85.11 | $13.06 | 61644 |
| 2022-09-16 | -73.86 | $13.21 | 46400 |
| 2022-09-15 | -42.55 | $13.52 | 56419 |
| 2022-09-14 | -81.08 | $13.19 | 25000 |
| 2022-09-13 | -92.17 | $13.07 | 55300 |
| 2022-09-12 | -66.39 | $13.38 | 46540 |
| 2022-09-09 | -81.51 | $13.20 | 31300 |
| 2022-09-08 | -88.03 | $13.14 | 27600 |
| 2022-09-07 | -89.66 | $13.13 | 14030 |
| 2022-09-06 | -96.52 | $13.06 | 15200 |
| 2022-09-02 | -97.22 | $13.12 | 73913 |
| 2022-09-01 | -88.89 | $13.21 | 81946 |
| 2022-08-31 | -61.76 | $13.54 | 46636 |
| 2022-08-30 | -75.49 | $13.40 | 37200 |
| 2022-08-29 | -43.14 | $13.73 | 39287 |
| 2022-08-26 | -39.22 | $13.77 | 27122 |
| 2022-08-25 | -33.33 | $13.83 | 21067 |
| 2022-08-24 | -41.67 | $13.72 | 34300 |
| 2022-08-23 | -42.62 | $13.65 | 46688 |
| 2022-08-22 | -41.79 | $13.61 | 36523 |
| 2022-08-19 | -38.62 | $13.61 | 36500 |
| 2022-08-18 | -21.79 | $13.83 | 46500 |
| 2022-08-17 | -28.05 | $13.71 | 55200 |
| 2022-08-16 | -9.04 | $14.02 | 56800 |
| 2022-08-15 | -4.95 | $14.08 | 106600 |
| 2022-08-12 | -1.25 | $13.77 | 47055 |
| 2022-08-11 | -1.82 | $13.55 | 35400 |
| 2022-08-10 | -6.82 | $13.45 | 36570 |
| 2022-08-09 | -14.77 | $13.31 | 82000 |
| 2022-08-08 | -9.83 | $13.37 | 25500 |
| 2022-08-05 | -10.40 | $13.36 | 27727 |
| 2022-08-04 | -16.19 | $13.26 | 49931 |
| 2022-08-03 | -4.02 | $13.47 | 36100 |
| 2022-08-02 | -9.14 | $13.30 | 34300 |
| 2022-08-01 | -6.07 | $13.35 | 50592 |
| 2022-07-29 | -4.27 | $13.38 | 55441 |
| 2022-07-28 | -2.08 | $13.37 | 83836 |
| 2022-07-27 | -5.08 | $13.26 | 97000 |
| 2022-07-26 | -3.40 | $13.01 | 79764 |
| 2022-07-25 | -2.69 | $12.83 | 58904 |
| 2022-07-22 | -7.61 | $12.72 | 46218 |
| 2022-07-21 | 0.00 | $12.76 | 28600 |
| 2022-07-20 | -4.05 | $12.68 | 57341 |
| 2022-07-19 | -4.46 | $12.52 | 27400 |
| 2022-07-18 | -19.75 | $12.28 | 71768 |
| 2022-07-15 | -12.78 | $12.18 | 62005 |
| 2022-07-14 | -33.08 | $11.91 | 44220 |
| 2022-07-13 | -20.30 | $12.08 | 32100 |
| 2022-07-12 | -27.07 | $11.99 | 36600 |
| 2022-07-11 | -30.26 | $12.08 | 52100 |
| 2022-07-08 | -36.97 | $12.06 | 25200 |
| 2022-07-07 | -26.47 | $12.27 | 114400 |
| 2022-07-06 | -61.85 | $11.68 | 49827 |
| 2022-07-05 | -61.88 | $11.71 | 44348 |
| 2022-07-01 | -76.80 | $11.44 | 28329 |
| 2022-06-30 | -94.02 | $11.13 | 34539 |
| 2022-06-29 | -90.37 | $11.20 | 76255 |
| 2022-06-28 | -70.15 | $11.62 | 73074 |
| 2022-06-27 | -63.18 | $11.76 | 73046 |
| 2022-06-24 | -80.20 | $11.42 | 40334 |
| 2022-06-23 | -87.38 | $11.28 | 29501 |
| 2022-06-22 | -86.41 | $11.30 | 61600 |
| 2022-06-21 | -85.92 | $11.31 | 64503 |
| 2022-06-17 | -84.95 | $11.33 | 94500 |
| 2022-06-16 | -97.81 | $11.29 | 167759 |
| 2022-06-15 | -80.79 | $11.95 | 74046 |
| 2022-06-14 | -98.19 | $11.69 | 150371 |
| 2022-06-13 | -91.10 | $11.99 | 134077 |
| 2022-06-10 | -71.56 | $12.54 | 85700 |
| 2022-06-09 | -92.23 | $12.37 | 52600 |
| 2022-06-08 | -71.43 | $12.63 | 61100 |
| 2022-06-07 | -69.75 | $12.65 | 42500 |
| 2022-06-06 | -64.71 | $12.71 | 43442 |
| 2022-06-03 | -67.23 | $12.68 | 37935 |
| 2022-06-02 | -71.03 | $12.71 | 63200 |
| 2022-06-01 | -60.27 | $12.87 | 28529 |
| 2022-05-31 | -72.60 | $12.69 | 112413 |
| 2022-05-27 | -58.22 | $12.90 | 66112 |
| 2022-05-26 | -60.76 | $12.91 | 33600 |
| 2022-05-25 | -68.10 | $12.81 | 38651 |
| 2022-05-24 | -75.28 | $12.73 | 55300 |
| 2022-05-23 | -81.15 | $12.65 | 37100 |
| 2022-05-20 | -85.34 | $12.57 | 72848 |
| 2022-05-19 | -81.15 | $12.65 | 114500 |
| 2022-05-18 | -80.63 | $12.66 | 94070 |
| 2022-05-17 | -54.97 | $13.15 | 55304 |
| 2022-05-16 | -61.78 | $13.02 | 68000 |
| 2022-05-13 | -79.58 | $12.68 | 88048 |
| 2022-05-12 | -90.58 | $12.47 | 187310 |
| 2022-05-11 | -82.22 | $13.09 | 89427 |
| 2022-05-10 | -89.55 | $13.00 | 62462 |
| 2022-05-09 | -99.24 | $12.89 | 104156 |
| 2022-05-06 | -68.42 | $13.42 | 25600 |
| 2022-05-05 | -67.54 | $13.43 | 21420 |
| 2022-05-04 | -40.35 | $13.74 | 28900 |
| 2022-05-03 | -59.65 | $13.52 | 40500 |
| 2022-05-02 | -85.09 | $13.23 | 132507 |
| 2022-04-29 | -98.18 | $13.66 | 58104 |
| 2022-04-28 | -67.27 | $13.83 | 62502 |
| 2022-04-27 | -38.18 | $13.99 | 72962 |
| 2022-04-26 | -67.27 | $13.83 | 90026 |
| 2022-04-25 | 0.00 | $14.20 | 95197 |
| 2022-04-22 | -20.93 | $13.99 | 75400 |
| 2022-04-21 | -37.78 | $13.93 | 71500 |
| 2022-04-20 | -26.67 | $13.98 | 38442 |
| 2022-04-19 | -28.89 | $13.97 | 48236 |
| 2022-04-18 | -34.04 | $13.96 | 76708 |
| 2022-04-14 | -53.19 | $13.87 | 37100 |
| 2022-04-13 | -42.00 | $13.94 | 60142 |
| 2022-04-12 | -58.00 | $13.86 | 52100 |
| 2022-04-11 | -70.00 | $13.80 | 56500 |
| 2022-04-08 | -64.00 | $13.83 | 40711 |
| 2022-04-07 | -58.00 | $13.86 | 48500 |
| 2022-04-06 | -81.40 | $13.80 | 41936 |
| 2022-04-05 | -53.06 | $13.89 | 42300 |
| 2022-04-04 | -54.10 | $13.82 | 48743 |
| 2022-04-01 | -32.26 | $13.95 | 48430 |
| 2022-03-31 | -41.94 | $13.89 | 54252 |
| 2022-03-30 | -55.22 | $13.78 | 58400 |
| 2022-03-29 | -16.16 | $13.99 | 90500 |
| 2022-03-28 | -12.40 | $14.00 | 84200 |
| 2022-03-25 | -26.45 | $13.83 | 66100 |
| 2022-03-24 | -19.01 | $13.92 | 35400 |
| 2022-03-23 | -23.48 | $13.84 | 87700 |
| 2022-03-22 | -4.55 | $14.09 | 62800 |
| 2022-03-21 | -2.27 | $14.12 | 70327 |
| 2022-03-18 | -9.09 | $14.03 | 50011 |
| 2022-03-17 | 0.00 | $14.15 | 93600 |
| 2022-03-16 | -9.60 | $13.96 | 83400 |
| 2022-03-15 | -18.40 | $13.85 | 156800 |
| 2022-03-14 | -15.65 | $13.80 | 54323 |
| 2022-03-11 | -9.01 | $13.84 | 56320 |
| 2022-03-10 | -8.11 | $13.85 | 73278 |
| 2022-03-09 | -16.22 | $13.76 | 57900 |
| 2022-03-08 | -26.13 | $13.65 | 52713 |
| 2022-03-07 | -21.74 | $13.73 | 73600 |
| 2022-03-04 | -17.39 | $13.78 | 61300 |
| 2022-03-03 | -19.13 | $13.76 | 78039 |
| 2022-03-02 | -50.43 | $13.40 | 73858 |
| 2022-03-01 | -78.26 | $13.08 | 58200 |
| 2022-02-28 | -64.35 | $13.24 | 66837 |
| 2022-02-25 | -72.17 | $13.15 | 35800 |
| 2022-02-24 | -72.17 | $13.15 | 155900 |
| 2022-02-23 | -60.23 | $13.45 | 71600 |
| 2022-02-22 | -52.27 | $13.52 | 94700 |
| 2022-02-18 | -18.69 | $13.78 | 44735 |
| 2022-02-17 | -25.23 | $13.71 | 51915 |
| 2022-02-16 | -14.95 | $13.82 | 68649 |
| 2022-02-15 | -14.02 | $13.83 | 76000 |
| 2022-02-14 | -20.56 | $13.76 | 53600 |
| 2022-02-11 | -28.97 | $13.67 | 58900 |
| 2022-02-10 | -32.71 | $13.63 | 46912 |
| 2022-02-09 | -16.82 | $13.80 | 51911 |
| 2022-02-08 | -18.69 | $13.78 | 44900 |
| 2022-02-07 | -18.69 | $13.78 | 71600 |
| 2022-02-04 | -13.73 | $13.79 | 36200 |
| 2022-02-03 | -20.59 | $13.72 | 35100 |
| 2022-02-02 | -6.86 | $13.86 | 54900 |
| 2022-02-01 | -19.61 | $13.73 | 81900 |
| 2022-01-31 | -34.31 | $13.58 | 82000 |
| 2022-01-28 | -49.02 | $13.43 | 70541 |
| 2022-01-27 | -51.96 | $13.40 | 62613 |
| 2022-01-26 | -34.31 | $13.58 | 106100 |
| 2022-01-25 | -9.52 | $13.67 | 129402 |
| 2022-01-24 | -51.90 | $13.29 | 176200 |
| 2022-01-21 | -28.04 | $13.40 | 67700 |
| 2022-01-20 | -14.18 | $13.50 | 41355 |
| 2022-01-19 | -11.84 | $13.52 | 58305 |
| 2022-01-18 | -5.81 | $13.56 | 66316 |
| 2022-01-14 | -32.26 | $13.15 | 99400 |
| 2022-01-13 | -16.77 | $13.39 | 58003 |
| 2022-01-12 | -5.26 | $13.54 | 64700 |
| 2022-01-11 | -4.29 | $13.44 | 51430 |
| 2022-01-10 | -13.57 | $13.31 | 109300 |
| 2022-01-07 | -10.00 | $13.36 | 85263 |
| 2022-01-06 | -14.29 | $13.30 | 46400 |
| 2022-01-05 | -25.71 | $13.14 | 43923 |
| 2022-01-04 | -16.43 | $13.27 | 45800 |
| 2022-01-03 | -11.43 | $13.34 | 62827 |
| 2021-12-31 | -34.29 | $13.02 | 62632 |
| 2021-12-30 | -35.42 | $13.03 | 46539 |
| 2021-12-29 | -39.33 | $13.01 | 54739 |
| 2021-12-28 | -35.98 | $13.15 | 26000 |
| 2021-12-27 | -45.60 | $13.09 | 47744 |
| 2021-12-23 | -52.20 | $12.97 | 79100 |
| 2021-12-22 | -75.73 | $12.60 | 46400 |
| 2021-12-21 | -85.92 | $12.39 | 106328 |
| 2021-12-20 | -86.41 | $12.38 | 99600 |
| 2021-12-17 | -96.88 | $12.61 | 75100 |
| 2021-12-16 | -94.33 | $12.83 | 64543 |
| 2021-12-15 | -83.01 | $13.01 | 77668 |
| 2021-12-14 | -80.49 | $13.07 | 87100 |
| 2021-12-13 | -95.78 | $12.82 | 150601 |
| 2021-12-10 | -67.82 | $13.31 | 27124 |
| 2021-12-09 | -71.36 | $13.32 | 94032 |
| 2021-12-08 | -71.36 | $13.32 | 108300 |
| 2021-12-07 | -79.40 | $13.16 | 81100 |
| 2021-12-06 | -83.92 | $13.07 | 122000 |
| 2021-12-03 | -91.19 | $12.98 | 45505 |
| 2021-12-02 | -70.47 | $13.38 | 36248 |
| 2021-12-01 | -76.68 | $13.26 | 52539 |
| 2021-11-30 | -77.20 | $13.25 | 173600 |
| 2021-11-29 | -79.84 | $13.75 | 42804 |
| 2021-11-26 | -77.42 | $13.78 | 102100 |
| 2021-11-24 | -66.06 | $14.02 | 36600 |
| 2021-11-23 | -56.88 | $14.12 | 48022 |
| 2021-11-22 | -72.48 | $13.95 | 97505 |
| 2021-11-19 | -73.39 | $13.94 | 66300 |
| 2021-11-18 | -82.57 | $13.84 | 107000 |
| 2021-11-17 | -58.72 | $14.10 | 73806 |
| 2021-11-16 | -47.71 | $14.22 | 90225 |
| 2021-11-15 | -37.41 | $14.22 | 106746 |
| 2021-11-12 | -24.46 | $14.40 | 203834 |
| 2021-11-11 | -21.05 | $14.42 | 81718 |
| 2021-11-10 | -24.67 | $14.35 | 73514 |
| 2021-11-09 | -4.38 | $14.65 | 160516 |
| 2021-11-08 | -3.52 | $14.41 | 86000 |
| 2021-11-05 | -1.65 | $14.23 | 87234 |
| 2021-11-04 | -22.41 | $13.94 | 139400 |
| 2021-11-03 | -45.00 | $13.66 | 77400 |
| 2021-11-02 | -29.17 | $13.85 | 64034 |
| 2021-11-01 | 0.00 | $14.11 | 109435 |
| 2021-10-29 | -7.14 | $13.91 | 69924 |
| 2021-10-28 | -3.06 | $13.95 | 66404 |
| 2021-10-27 | -7.29 | $13.89 | 54649 |
| 2021-10-26 | -18.75 | $13.78 | 49344 |
| 2021-10-25 | -4.17 | $13.92 | 51203 |
| 2021-10-22 | -18.75 | $13.78 | 48428 |
| 2021-10-21 | -9.38 | $13.87 | 59200 |
| 2021-10-20 | -10.53 | $13.85 | 76627 |
| 2021-10-19 | -12.35 | $13.71 | 60635 |
| 2021-10-18 | -5.08 | $13.56 | 83500 |
| 2021-10-15 | -17.65 | $13.46 | 77137 |
| 2021-10-14 | -43.08 | $13.27 | 60629 |
| 2021-10-13 | -44.62 | $13.26 | 62629 |
| 2021-10-12 | -55.38 | $13.19 | 62400 |
| 2021-10-11 | -67.69 | $13.11 | 41200 |
| 2021-10-08 | -56.92 | $13.18 | 23101 |
| 2021-10-07 | -80.00 | $13.03 | 45200 |
| 2021-10-06 | -69.23 | $13.10 | 52300 |
| 2021-10-05 | -55.38 | $13.19 | 31249 |
| 2021-10-04 | -43.48 | $13.25 | 41203 |
| 2021-10-01 | -60.87 | $13.13 | 45302 |
| 2021-09-30 | -71.01 | $13.06 | 48242 |
| 2021-09-29 | -36.23 | $13.30 | 44700 |
| 2021-09-28 | -39.13 | $13.28 | 53600 |
| 2021-09-27 | -15.94 | $13.44 | 71948 |
| 2021-09-24 | -20.29 | $13.41 | 42100 |
| 2021-09-23 | -24.64 | $13.38 | 51248 |
| 2021-09-22 | -18.75 | $13.38 | 59448 |
| 2021-09-21 | -17.19 | $13.39 | 89900 |
| 2021-09-20 | -76.56 | $13.01 | 73916 |
| 2021-09-17 | -20.27 | $13.35 | 64628 |
| 2021-09-16 | -64.86 | $13.02 | 52008 |
| 2021-09-15 | -4.11 | $13.46 | 76300 |
| 2021-09-14 | -59.49 | $13.08 | 37246 |
| 2021-09-13 | -71.91 | $13.01 | 69249 |
| 2021-09-10 | -74.16 | $12.99 | 54047 |
| 2021-09-09 | -59.55 | $13.12 | 52200 |
| 2021-09-08 | -62.92 | $13.09 | 33600 |
| 2021-09-07 | -84.27 | $12.90 | 73818 |
| 2021-09-03 | -85.39 | $12.89 | 32647 |
| 2021-09-02 | -82.02 | $12.92 | 43923 |
| 2021-09-01 | -76.40 | $12.97 | 67726 |
| 2021-08-31 | -78.65 | $12.95 | 43526 |
| 2021-08-30 | -73.03 | $13.00 | 54029 |
| 2021-08-27 | -37.08 | $13.32 | 68119 |
| 2021-08-26 | -49.44 | $13.21 | 48214 |
| 2021-08-25 | -56.18 | $13.15 | 56400 |
| 2021-08-24 | -62.92 | $13.09 | 73200 |
| 2021-08-23 | -65.17 | $13.07 | 44620 |
| 2021-08-20 | -66.29 | $13.06 | 52300 |
| 2021-08-19 | -95.29 | $12.84 | 113500 |
| 2021-08-18 | -46.25 | $13.28 | 38400 |
| 2021-08-17 | -33.75 | $13.38 | 56400 |
| 2021-08-16 | -4.30 | $13.61 | 71500 |
| 2021-08-13 | -5.65 | $13.50 | 98048 |
| 2021-08-12 | -17.95 | $13.29 | 39212 |
| 2021-08-11 | -24.79 | $13.21 | 36248 |
| 2021-08-10 | -32.48 | $13.12 | 25300 |
| 2021-08-09 | -42.74 | $13.00 | 50200 |
| 2021-08-06 | -37.61 | $13.06 | 35500 |
| 2021-08-05 | -33.33 | $13.11 | 53002 |
| 2021-08-04 | -21.37 | $13.25 | 44014 |
| 2021-08-03 | -27.35 | $13.18 | 50145 |
| 2021-08-02 | -45.30 | $12.97 | 56200 |
| 2021-07-30 | -48.72 | $12.93 | 77115 |
| 2021-07-29 | -23.08 | $13.23 | 53200 |
| 2021-07-28 | -1.71 | $13.48 | 59700 |
| 2021-07-27 | -1.72 | $13.47 | 51318 |
| 2021-07-26 | -4.31 | $13.44 | 50500 |
| 2021-07-23 | -5.36 | $13.39 | 54235 |
| 2021-07-22 | -2.97 | $13.31 | 44306 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.22
2026-07-20
Close Price
$7.11
Vol: 461755Average Directional Index - Detailed Analysis
Minimum
8.82
Average
23.09
Maximum
50.58
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 25.22 | $7.11 | 461755 |
| 2026-07-17 | 24.13 | $7.61 | 681158 |
| 2026-07-16 | 23.64 | $8.40 | 131800 |
| 2026-07-15 | 24.29 | $8.35 | 217417 |
| 2026-07-14 | 25.20 | $8.35 | 141000 |
| 2026-07-13 | 25.70 | $8.15 | 159836 |
| 2026-07-10 | 26.23 | $8.32 | 136879 |
| 2026-07-09 | 26.64 | $8.11 | 254032 |
| 2026-07-08 | 26.73 | $8.23 | 235800 |
| 2026-07-07 | 26.82 | $8.25 | 178005 |
| 2026-07-06 | 27.20 | $8.37 | 152500 |
| 2026-07-02 | 27.73 | $8.44 | 112300 |
| 2026-07-01 | 28.44 | $8.48 | 184390 |
| 2026-06-30 | 29.21 | $8.42 | 206631 |
| 2026-06-29 | 29.75 | $8.57 | 257600 |
| 2026-06-26 | 30.49 | $8.43 | 190307 |
| 2026-06-25 | 30.70 | $8.01 | 313624 |
| 2026-06-24 | 29.64 | $7.95 | 263708 |
| 2026-06-23 | 28.70 | $8.30 | 222762 |
| 2026-06-22 | 28.06 | $8.24 | 350000 |
| 2026-06-18 | 27.39 | $8.35 | 238700 |
| 2026-06-17 | 26.91 | $8.45 | 210100 |
| 2026-06-16 | 26.64 | $8.80 | 149556 |
| 2026-06-15 | 27.08 | $8.89 | 260812 |
| 2026-06-12 | 27.75 | $9.01 | 169470 |
| 2026-06-11 | 27.91 | $8.85 | 184402 |
| 2026-06-10 | 27.63 | $8.78 | 143296 |
| 2026-06-09 | 27.34 | $8.86 | 119341 |
| 2026-06-08 | 27.22 | $8.76 | 163900 |
| 2026-06-05 | 26.42 | $8.73 | 136400 |
| 2026-06-04 | 25.64 | $8.95 | 195000 |
| 2026-06-03 | 24.82 | $8.68 | 303900 |
| 2026-06-02 | 23.87 | $8.96 | 132000 |
| 2026-06-01 | 23.38 | $9.06 | 212045 |
| 2026-05-29 | 22.86 | $8.97 | 194103 |
| 2026-05-28 | 22.45 | $9.19 | 172639 |
| 2026-05-27 | 22.45 | $9.13 | 165915 |
| 2026-05-26 | 22.30 | $8.99 | 293313 |
| 2026-05-22 | 22.03 | $9.08 | 165100 |
| 2026-05-21 | 21.79 | $9.09 | 133084 |
| 2026-05-20 | 21.22 | $9.13 | 133530 |
| 2026-05-19 | 20.51 | $8.98 | 184303 |
| 2026-05-18 | 19.89 | $9.15 | 151900 |
| 2026-05-15 | 19.39 | $9.07 | 201900 |
| 2026-05-14 | 18.80 | $9.23 | 188982 |
| 2026-05-13 | 18.53 | $9.19 | 222184 |
| 2026-05-12 | 18.21 | $9.39 | 210209 |
| 2026-05-11 | 18.13 | $9.47 | 236946 |
| 2026-05-08 | 18.53 | $9.75 | 92804 |
| 2026-05-07 | 18.95 | $9.70 | 96840 |
| 2026-05-06 | 19.49 | $9.70 | 114400 |
| 2026-05-05 | 20.11 | $9.79 | 110300 |
| 2026-05-04 | 20.93 | $9.77 | 119950 |
| 2026-05-01 | 22.01 | $9.83 | 87456 |
| 2026-04-30 | 23.05 | $9.67 | 167200 |
| 2026-04-29 | 23.84 | $9.56 | 139277 |
| 2026-04-28 | 24.80 | $9.69 | 115500 |
| 2026-04-27 | 25.65 | $9.56 | 155219 |
| 2026-04-24 | 26.54 | $9.56 | 104227 |
| 2026-04-23 | 27.46 | $9.58 | 113015 |
| 2026-04-22 | 28.43 | $9.81 | 143379 |
| 2026-04-21 | 29.89 | $9.82 | 122053 |
| 2026-04-20 | 31.42 | $9.91 | 155318 |
| 2026-04-17 | 32.91 | $10.01 | 168276 |
| 2026-04-16 | 34.48 | $9.82 | 172013 |
| 2026-04-15 | 36.03 | $9.92 | 220600 |
| 2026-04-14 | 37.66 | $9.68 | 171068 |
| 2026-04-13 | 38.96 | $9.36 | 126600 |
| 2026-04-10 | 39.58 | $9.35 | 160248 |
| 2026-04-09 | 40.43 | $9.33 | 102903 |
| 2026-04-08 | 41.15 | $9.45 | 127400 |
| 2026-04-07 | 41.98 | $9.32 | 112239 |
| 2026-04-06 | 42.54 | $9.43 | 148023 |
| 2026-04-02 | 43.03 | $9.18 | 132200 |
| 2026-04-01 | 43.17 | $9.04 | 177935 |
| 2026-03-31 | 43.43 | $9.21 | 227547 |
| 2026-03-30 | 43.82 | $9.14 | 207844 |
| 2026-03-27 | 44.06 | $8.81 | 238200 |
| 2026-03-26 | 44.18 | $9.11 | 133100 |
| 2026-03-25 | 44.58 | $9.23 | 119200 |
| 2026-03-24 | 44.89 | $9.20 | 199116 |
| 2026-03-23 | 45.20 | $9.46 | 221800 |
| 2026-03-20 | 45.52 | $9.16 | 269100 |
| 2026-03-19 | 46.00 | $9.50 | 300800 |
| 2026-03-18 | 46.71 | $9.56 | 460602 |
| 2026-03-17 | 47.43 | $9.14 | 329700 |
| 2026-03-16 | 47.27 | $8.71 | 530708 |
| 2026-03-13 | 46.10 | $8.77 | 654400 |
| 2026-03-12 | 44.93 | $8.72 | 758781 |
| 2026-03-11 | 43.69 | $9.47 | 264291 |
| 2026-03-10 | 42.82 | $9.58 | 212800 |
| 2026-03-09 | 41.56 | $9.42 | 249405 |
| 2026-03-06 | 40.18 | $9.69 | 194700 |
| 2026-03-05 | 38.92 | $10.00 | 225841 |
| 2026-03-04 | 37.72 | $10.05 | 214100 |
| 2026-03-03 | 36.17 | $9.98 | 198100 |
| 2026-03-02 | 34.58 | $10.13 | 445161 |
| 2026-02-27 | 32.91 | $10.02 | 319910 |
| 2026-02-26 | 31.61 | $10.57 | 174549 |
| 2026-02-25 | 30.55 | $10.51 | 181005 |
| 2026-02-24 | 29.17 | $10.45 | 276948 |
| 2026-02-23 | 27.74 | $10.25 | 425703 |
| 2026-02-20 | 26.14 | $10.50 | 457579 |
| 2026-02-19 | 24.56 | $10.83 | 534207 |
| 2026-02-18 | 23.14 | $11.26 | 274019 |
| 2026-02-17 | 22.17 | $11.31 | 216500 |
| 2026-02-13 | 21.20 | $11.47 | 220591 |
| 2026-02-12 | 20.29 | $11.49 | 331839 |
| 2026-02-11 | 19.46 | $11.62 | 315303 |
| 2026-02-10 | 18.37 | $11.68 | 140182 |
| 2026-02-09 | 17.44 | $11.73 | 247889 |
| 2026-02-06 | 16.46 | $11.82 | 398033 |
| 2026-02-05 | 15.30 | $11.64 | 529700 |
| 2026-02-04 | 14.08 | $12.22 | 203729 |
| 2026-02-03 | 13.56 | $12.25 | 352501 |
| 2026-02-02 | 13.02 | $12.52 | 205333 |
| 2026-01-30 | 12.93 | $12.78 | 170600 |
| 2026-01-29 | 13.32 | $12.96 | 171550 |
| 2026-01-28 | 14.01 | $12.80 | 196655 |
| 2026-01-27 | 14.74 | $12.94 | 179906 |
| 2026-01-26 | 15.30 | $12.87 | 265029 |
| 2026-01-23 | 15.93 | $12.90 | 172337 |
| 2026-01-22 | 16.30 | $13.01 | 191100 |
| 2026-01-21 | 16.63 | $13.04 | 158461 |
| 2026-01-20 | 17.12 | $12.89 | 335444 |
| 2026-01-16 | 18.02 | $13.24 | 143821 |
| 2026-01-15 | 17.36 | $13.44 | 151532 |
| 2026-01-14 | 16.60 | $13.27 | 156944 |
| 2026-01-13 | 16.17 | $12.99 | 102575 |
| 2026-01-12 | 16.25 | $13.03 | 85500 |
| 2026-01-09 | 16.00 | $13.13 | 59345 |
| 2026-01-08 | 15.73 | $13.09 | 110838 |
| 2026-01-07 | 15.45 | $12.71 | 129374 |
| 2026-01-06 | 15.61 | $12.93 | 95627 |
| 2026-01-05 | 15.51 | $12.97 | 116000 |
| 2026-01-02 | 15.15 | $12.82 | 139136 |
| 2025-12-31 | 15.06 | $12.68 | 416019 |
| 2025-12-30 | 15.52 | $12.60 | 174300 |
| 2025-12-29 | 16.10 | $12.51 | 133300 |
| 2025-12-26 | 16.80 | $12.57 | 86139 |
| 2025-12-24 | 17.65 | $12.50 | 122500 |
| 2025-12-23 | 18.40 | $12.47 | 129421 |
| 2025-12-22 | 19.36 | $12.59 | 150100 |
| 2025-12-19 | 20.17 | $12.58 | 105806 |
| 2025-12-18 | 20.88 | $12.68 | 77700 |
| 2025-12-17 | 21.62 | $12.65 | 133600 |
| 2025-12-16 | 22.61 | $12.68 | 90204 |
| 2025-12-15 | 23.77 | $12.56 | 267611 |
| 2025-12-12 | 24.98 | $12.92 | 120364 |
| 2025-12-11 | 25.03 | $12.84 | 108700 |
| 2025-12-10 | 25.08 | $12.96 | 110000 |
| 2025-12-09 | 25.26 | $12.76 | 168500 |
| 2025-12-08 | 25.73 | $12.68 | 176100 |
| 2025-12-05 | 26.21 | $12.61 | 287313 |
| 2025-12-04 | 27.10 | $12.50 | 200200 |
| 2025-12-03 | 28.40 | $12.32 | 153945 |
| 2025-12-02 | 29.61 | $12.11 | 147600 |
| 2025-12-01 | 30.32 | $11.99 | 232782 |
| 2025-11-28 | 30.95 | $12.10 | 129400 |
| 2025-11-26 | 31.80 | $12.24 | 261100 |
| 2025-11-25 | 32.69 | $12.00 | 142700 |
| 2025-11-24 | 33.03 | $12.00 | 152922 |
| 2025-11-21 | 33.26 | $11.85 | 205300 |
| 2025-11-20 | 33.35 | $11.62 | 264308 |
| 2025-11-19 | 33.45 | $11.77 | 163600 |
| 2025-11-18 | 33.72 | $11.81 | 355289 |
| 2025-11-17 | 33.60 | $11.59 | 343941 |
| 2025-11-14 | 33.56 | $12.05 | 222000 |
| 2025-11-13 | 33.94 | $11.99 | 312089 |
| 2025-11-12 | 34.34 | $12.07 | 150314 |
| 2025-11-11 | 35.09 | $12.08 | 279228 |
| 2025-11-10 | 35.82 | $11.73 | 321200 |
| 2025-11-07 | 35.63 | $11.81 | 172379 |
| 2025-11-06 | 35.37 | $11.75 | 95293 |
| 2025-11-05 | 35.28 | $11.86 | 156328 |
| 2025-11-04 | 34.89 | $11.85 | 169901 |
| 2025-11-03 | 34.54 | $11.89 | 178700 |
| 2025-10-31 | 34.27 | $11.98 | 194721 |
| 2025-10-30 | 33.90 | $11.89 | 259637 |
| 2025-10-29 | 33.65 | $12.10 | 184140 |
| 2025-10-28 | 33.67 | $12.24 | 217568 |
| 2025-10-27 | 33.98 | $12.22 | 308500 |
| 2025-10-24 | 34.08 | $12.11 | 208600 |
| 2025-10-23 | 34.29 | $12.23 | 166134 |
| 2025-10-22 | 34.59 | $12.14 | 169283 |
| 2025-10-21 | 34.74 | $12.30 | 180000 |
| 2025-10-20 | 35.02 | $12.13 | 167030 |
| 2025-10-17 | 34.78 | $12.00 | 160100 |
| 2025-10-16 | 34.30 | $11.89 | 269127 |
| 2025-10-15 | 33.79 | $12.23 | 249083 |
| 2025-10-14 | 33.74 | $12.41 | 187209 |
| 2025-10-13 | 33.20 | $12.22 | 182441 |
| 2025-10-10 | 32.37 | $12.04 | 254515 |
| 2025-10-09 | 30.84 | $12.01 | 393422 |
| 2025-10-08 | 29.22 | $12.13 | 261000 |
| 2025-10-07 | 27.65 | $12.29 | 427839 |
| 2025-10-06 | 26.14 | $12.67 | 218721 |
| 2025-10-03 | 25.05 | $12.85 | 148257 |
| 2025-10-02 | 24.14 | $13.10 | 183554 |
| 2025-10-01 | 23.01 | $12.96 | 291603 |
| 2025-09-30 | 21.33 | $13.06 | 247646 |
| 2025-09-29 | 19.76 | $13.04 | 232837 |
| 2025-09-26 | 18.22 | $13.32 | 176200 |
| 2025-09-25 | 16.92 | $13.38 | 178448 |
| 2025-09-24 | 15.62 | $13.37 | 399946 |
| 2025-09-23 | 14.32 | $13.80 | 254990 |
| 2025-09-22 | 13.64 | $13.90 | 178508 |
| 2025-09-19 | 13.06 | $14.00 | 277536 |
| 2025-09-18 | 12.63 | $14.10 | 221400 |
| 2025-09-17 | 12.27 | $14.04 | 275000 |
| 2025-09-16 | 12.02 | $14.02 | 144235 |
| 2025-09-15 | 11.61 | $14.05 | 271819 |
| 2025-09-12 | 11.19 | $14.16 | 200217 |
| 2025-09-11 | 10.97 | $14.21 | 258500 |
| 2025-09-10 | 10.86 | $14.37 | 230593 |
| 2025-09-09 | 11.13 | $14.79 | 112000 |
| 2025-09-08 | 10.85 | $15.02 | 186600 |
| 2025-09-05 | 10.57 | $14.80 | 194048 |
| 2025-09-04 | 10.72 | $14.74 | 157406 |
| 2025-09-03 | 11.14 | $14.57 | 95680 |
| 2025-09-02 | 11.41 | $14.44 | 85726 |
| 2025-08-29 | 11.68 | $14.53 | 108600 |
| 2025-08-28 | 11.97 | $14.58 | 173300 |
| 2025-08-27 | 12.57 | $14.69 | 138100 |
| 2025-08-26 | 13.16 | $14.56 | 119941 |
| 2025-08-25 | 13.40 | $14.47 | 134022 |
| 2025-08-22 | 13.65 | $14.51 | 198358 |
| 2025-08-21 | 14.10 | $14.53 | 153298 |
| 2025-08-20 | 14.29 | $14.50 | 186445 |
| 2025-08-19 | 14.48 | $14.56 | 132647 |
| 2025-08-18 | 14.96 | $14.54 | 137612 |
| 2025-08-15 | 15.47 | $14.63 | 177300 |
| 2025-08-14 | 16.27 | $14.69 | 131727 |
| 2025-08-13 | 16.91 | $14.78 | 110800 |
| 2025-08-12 | 17.56 | $14.77 | 120636 |
| 2025-08-11 | 18.35 | $14.59 | 129767 |
| 2025-08-08 | 19.07 | $14.53 | 202900 |
| 2025-08-07 | 19.81 | $14.26 | 197300 |
| 2025-08-06 | 19.99 | $14.06 | 152430 |
| 2025-08-05 | 19.55 | $14.01 | 158795 |
| 2025-08-04 | 19.08 | $13.97 | 139230 |
| 2025-08-01 | 18.69 | $14.03 | 203548 |
| 2025-07-31 | 18.28 | $14.00 | 161259 |
| 2025-07-30 | 18.24 | $14.25 | 169759 |
| 2025-07-29 | 18.58 | $14.36 | 182500 |
| 2025-07-28 | 18.94 | $14.40 | 278222 |
| 2025-07-25 | 19.58 | $14.86 | 107239 |
| 2025-07-24 | 19.95 | $14.76 | 111100 |
| 2025-07-23 | 20.34 | $14.90 | 171500 |
| 2025-07-22 | 20.41 | $14.95 | 187809 |
| 2025-07-21 | 20.67 | $14.89 | 264023 |
| 2025-07-18 | 20.95 | $14.92 | 183075 |
| 2025-07-17 | 20.92 | $15.25 | 196902 |
| 2025-07-16 | 19.98 | $15.29 | 207235 |
| 2025-07-15 | 19.11 | $15.10 | 271508 |
| 2025-07-14 | 17.79 | $15.09 | 160432 |
| 2025-07-11 | 16.58 | $14.97 | 316600 |
| 2025-07-10 | 15.32 | $14.84 | 171572 |
| 2025-07-09 | 14.38 | $14.65 | 112858 |
| 2025-07-08 | 13.70 | $14.53 | 104100 |
| 2025-07-07 | 13.09 | $14.44 | 118125 |
| 2025-07-03 | 12.66 | $14.44 | 91400 |
| 2025-07-02 | 12.21 | $14.23 | 102124 |
| 2025-07-01 | 12.24 | $14.01 | 73620 |
| 2025-06-30 | 12.65 | $13.94 | 108200 |
| 2025-06-27 | 13.15 | $13.99 | 129614 |
| 2025-06-26 | 13.53 | $13.93 | 96200 |
| 2025-06-25 | 14.17 | $13.74 | 87486 |
| 2025-06-24 | 14.69 | $13.77 | 80678 |
| 2025-06-23 | 15.12 | $13.63 | 100375 |
| 2025-06-20 | 15.50 | $13.75 | 113893 |
| 2025-06-18 | 16.25 | $13.76 | 62914 |
| 2025-06-17 | 17.04 | $13.63 | 74838 |
| 2025-06-16 | 17.68 | $13.57 | 97345 |
| 2025-06-13 | 18.45 | $13.67 | 124700 |
| 2025-06-12 | 19.38 | $13.81 | 93832 |
| 2025-06-11 | 20.36 | $13.64 | 141900 |
| 2025-06-10 | 21.37 | $13.58 | 102506 |
| 2025-06-09 | 22.17 | $13.55 | 196100 |
| 2025-06-06 | 23.01 | $13.39 | 88417 |
| 2025-06-05 | 23.08 | $13.23 | 203148 |
| 2025-06-04 | 22.82 | $13.17 | 80200 |
| 2025-06-03 | 22.94 | $13.24 | 118581 |
| 2025-06-02 | 23.00 | $13.14 | 149107 |
| 2025-05-30 | 23.06 | $13.27 | 111845 |
| 2025-05-29 | 23.22 | $13.39 | 137213 |
| 2025-05-28 | 23.58 | $13.38 | 117645 |
| 2025-05-27 | 24.07 | $13.54 | 86726 |
| 2025-05-23 | 24.52 | $13.34 | 85700 |
| 2025-05-22 | 24.66 | $13.27 | 83045 |
| 2025-05-21 | 24.88 | $13.31 | 108199 |
| 2025-05-20 | 25.21 | $13.68 | 89410 |
| 2025-05-19 | 25.96 | $13.61 | 126041 |
| 2025-05-16 | 26.66 | $13.49 | 83924 |
| 2025-05-15 | 27.13 | $13.35 | 167100 |
| 2025-05-14 | 27.44 | $13.23 | 123600 |
| 2025-05-13 | 27.51 | $13.03 | 255726 |
| 2025-05-12 | 27.58 | $13.18 | 153715 |
| 2025-05-09 | 28.65 | $13.15 | 109204 |
| 2025-05-08 | 29.39 | $13.07 | 58473 |
| 2025-05-07 | 29.91 | $12.96 | 73409 |
| 2025-05-06 | 30.33 | $12.99 | 134900 |
| 2025-05-05 | 30.68 | $12.77 | 130163 |
| 2025-05-02 | 31.12 | $12.99 | 156617 |
| 2025-05-01 | 31.60 | $12.69 | 191631 |
| 2025-04-30 | 31.86 | $12.78 | 130720 |
| 2025-04-29 | 32.17 | $13.36 | 153000 |
| 2025-04-28 | 33.15 | $13.40 | 163387 |
| 2025-04-25 | 34.24 | $13.27 | 106300 |
| 2025-04-24 | 35.11 | $13.17 | 124200 |
| 2025-04-23 | 35.91 | $13.09 | 155100 |
| 2025-04-22 | 36.69 | $12.86 | 101723 |
| 2025-04-21 | 36.89 | $12.57 | 96544 |
| 2025-04-17 | 36.71 | $12.75 | 119200 |
| 2025-04-16 | 36.56 | $12.49 | 147800 |
| 2025-04-15 | 36.31 | $12.73 | 205800 |
| 2025-04-14 | 36.05 | $12.45 | 227900 |
| 2025-04-11 | 35.38 | $12.24 | 205400 |
| 2025-04-10 | 33.80 | $12.03 | 214725 |
| 2025-04-09 | 32.14 | $12.52 | 486672 |
| 2025-04-08 | 30.31 | $11.69 | 293500 |
| 2025-04-07 | 28.57 | $11.87 | 439200 |
| 2025-04-04 | 26.56 | $12.64 | 445986 |
| 2025-04-03 | 24.96 | $13.64 | 191428 |
| 2025-04-02 | 24.17 | $13.79 | 252900 |
| 2025-04-01 | 23.68 | $14.00 | 356334 |
| 2025-03-31 | 23.43 | $14.00 | 249000 |
| 2025-03-28 | 23.13 | $14.25 | 192429 |
| 2025-03-27 | 23.48 | $14.50 | 178915 |
| 2025-03-26 | 24.38 | $14.54 | 137667 |
| 2025-03-25 | 25.41 | $14.46 | 132900 |
| 2025-03-24 | 26.27 | $14.26 | 144515 |
| 2025-03-21 | 26.74 | $14.23 | 138922 |
| 2025-03-20 | 27.38 | $14.35 | 170200 |
| 2025-03-19 | 27.94 | $14.23 | 252662 |
| 2025-03-18 | 28.46 | $14.22 | 144403 |
| 2025-03-17 | 28.92 | $14.22 | 209649 |
| 2025-03-14 | 29.31 | $13.97 | 332571 |
| 2025-03-13 | 29.03 | $13.76 | 228400 |
| 2025-03-12 | 28.67 | $13.81 | 339233 |
| 2025-03-11 | 28.30 | $13.81 | 343705 |
| 2025-03-10 | 27.92 | $13.91 | 270231 |
| 2025-03-07 | 27.61 | $14.04 | 256448 |
| 2025-03-06 | 27.46 | $13.87 | 289900 |
| 2025-03-05 | 27.30 | $13.81 | 923383 |
| 2025-03-04 | 27.14 | $15.11 | 266800 |
| 2025-03-03 | 27.43 | $15.50 | 219839 |
| 2025-02-28 | 26.90 | $15.27 | 179700 |
| 2025-02-27 | 26.84 | $15.37 | 153934 |
| 2025-02-26 | 26.56 | $15.23 | 129896 |
| 2025-02-25 | 26.27 | $15.37 | 174902 |
| 2025-02-24 | 25.44 | $15.47 | 180287 |
| 2025-02-21 | 24.59 | $15.39 | 106600 |
| 2025-02-20 | 23.53 | $15.41 | 139400 |
| 2025-02-19 | 22.42 | $15.43 | 96448 |
| 2025-02-18 | 21.38 | $15.39 | 204000 |
| 2025-02-14 | 20.31 | $15.32 | 246739 |
| 2025-02-13 | 19.28 | $15.10 | 195638 |
| 2025-02-12 | 18.49 | $14.91 | 127530 |
| 2025-02-11 | 18.20 | $14.82 | 96700 |
| 2025-02-10 | 18.12 | $14.66 | 83900 |
| 2025-02-07 | 18.42 | $14.55 | 84500 |
| 2025-02-06 | 18.99 | $14.52 | 86358 |
| 2025-02-05 | 19.58 | $14.51 | 115533 |
| 2025-02-04 | 20.28 | $14.62 | 124904 |
| 2025-02-03 | 20.46 | $14.70 | 149016 |
| 2025-01-31 | 20.77 | $14.70 | 150227 |
| 2025-01-30 | 20.47 | $14.90 | 153900 |
| 2025-01-29 | 19.78 | $14.77 | 132400 |
| 2025-01-28 | 19.06 | $14.95 | 191000 |
| 2025-01-27 | 17.78 | $14.84 | 187669 |
| 2025-01-24 | 16.54 | $14.83 | 115400 |
| 2025-01-23 | 15.32 | $14.76 | 125806 |
| 2025-01-22 | 14.23 | $14.52 | 152800 |
| 2025-01-21 | 13.39 | $14.44 | 148200 |
| 2025-01-17 | 12.81 | $14.30 | 178984 |
| 2025-01-16 | 12.51 | $14.17 | 150955 |
| 2025-01-15 | 12.55 | $14.00 | 195731 |
| 2025-01-14 | 12.76 | $13.84 | 84232 |
| 2025-01-13 | 13.02 | $13.64 | 85560 |
| 2025-01-10 | 12.58 | $13.65 | 90900 |
| 2025-01-08 | 12.54 | $13.76 | 78000 |
| 2025-01-07 | 12.70 | $13.74 | 58204 |
| 2025-01-06 | 12.88 | $13.71 | 136151 |
| 2025-01-03 | 13.06 | $13.85 | 153404 |
| 2025-01-02 | 13.64 | $13.89 | 123132 |
| 2024-12-31 | 14.11 | $13.76 | 177441 |
| 2024-12-30 | 14.23 | $13.76 | 118221 |
| 2024-12-27 | 14.36 | $13.75 | 90898 |
| 2024-12-26 | 14.76 | $13.70 | 96500 |
| 2024-12-24 | 14.97 | $13.65 | 60900 |
| 2024-12-23 | 14.85 | $13.51 | 133681 |
| 2024-12-20 | 14.33 | $13.43 | 123739 |
| 2024-12-19 | 13.79 | $13.34 | 139839 |
| 2024-12-18 | 12.67 | $13.14 | 222240 |
| 2024-12-17 | 11.41 | $13.25 | 255000 |
| 2024-12-16 | 10.08 | $13.40 | 414324 |
| 2024-12-13 | 9.22 | $13.89 | 238013 |
| 2024-12-12 | 9.61 | $13.85 | 123227 |
| 2024-12-11 | 10.03 | $13.85 | 129955 |
| 2024-12-10 | 10.31 | $13.85 | 92914 |
| 2024-12-09 | 10.61 | $13.82 | 140800 |
| 2024-12-06 | 11.12 | $13.85 | 100000 |
| 2024-12-05 | 11.41 | $13.82 | 155746 |
| 2024-12-04 | 11.68 | $13.76 | 108731 |
| 2024-12-03 | 11.60 | $13.76 | 145534 |
| 2024-12-02 | 11.52 | $13.80 | 200811 |
| 2024-11-29 | 11.68 | $13.79 | 103622 |
| 2024-11-27 | 12.05 | $13.86 | 209808 |
| 2024-11-26 | 12.68 | $13.82 | 194929 |
| 2024-11-25 | 13.23 | $13.83 | 186034 |
| 2024-11-22 | 13.81 | $13.81 | 104965 |
| 2024-11-21 | 14.16 | $13.80 | 82724 |
| 2024-11-20 | 14.53 | $13.86 | 93100 |
| 2024-11-19 | 14.75 | $13.79 | 220597 |
| 2024-11-18 | 14.98 | $13.97 | 114200 |
| 2024-11-15 | 15.70 | $13.98 | 131405 |
| 2024-11-14 | 16.45 | $13.77 | 110515 |
| 2024-11-13 | 16.86 | $13.78 | 178800 |
| 2024-11-12 | 16.99 | $13.73 | 148204 |
| 2024-11-11 | 16.99 | $13.76 | 140230 |
| 2024-11-08 | 17.11 | $13.73 | 222165 |
| 2024-11-07 | 17.24 | $13.84 | 211317 |
| 2024-11-06 | 17.90 | $13.86 | 206497 |
| 2024-11-05 | 18.60 | $13.75 | 97458 |
| 2024-11-04 | 17.98 | $13.57 | 299352 |
| 2024-11-01 | 17.33 | $13.82 | 279856 |
| 2024-10-31 | 17.62 | $14.07 | 137700 |
| 2024-10-30 | 18.54 | $14.16 | 145100 |
| 2024-10-29 | 18.97 | $14.09 | 163522 |
| 2024-10-28 | 19.43 | $14.33 | 98900 |
| 2024-10-25 | 19.02 | $14.24 | 203100 |
| 2024-10-24 | 18.60 | $14.32 | 117308 |
| 2024-10-23 | 18.47 | $14.20 | 100721 |
| 2024-10-22 | 18.65 | $14.26 | 136307 |
| 2024-10-21 | 18.25 | $14.28 | 100648 |
| 2024-10-18 | 17.48 | $14.29 | 149400 |
| 2024-10-17 | 16.73 | $14.31 | 123828 |
| 2024-10-16 | 15.66 | $14.27 | 121800 |
| 2024-10-15 | 14.66 | $14.10 | 247404 |
| 2024-10-14 | 14.11 | $14.05 | 129600 |
| 2024-10-11 | 13.74 | $13.96 | 82206 |
| 2024-10-10 | 13.74 | $13.96 | 99916 |
| 2024-10-09 | 13.82 | $13.93 | 105700 |
| 2024-10-08 | 14.04 | $13.79 | 94816 |
| 2024-10-07 | 14.55 | $13.80 | 83436 |
| 2024-10-04 | 15.08 | $13.77 | 88435 |
| 2024-10-03 | 15.69 | $13.70 | 136532 |
| 2024-10-02 | 15.99 | $13.62 | 108142 |
| 2024-10-01 | 15.94 | $13.60 | 112400 |
| 2024-09-30 | 15.97 | $13.69 | 107639 |
| 2024-09-27 | 15.95 | $13.70 | 192580 |
| 2024-09-26 | 16.48 | $13.69 | 126561 |
| 2024-09-25 | 17.04 | $13.68 | 112623 |
| 2024-09-24 | 17.23 | $13.64 | 118842 |
| 2024-09-23 | 17.31 | $13.70 | 136607 |
| 2024-09-20 | 17.40 | $13.70 | 119900 |
| 2024-09-19 | 17.70 | $13.70 | 178565 |
| 2024-09-18 | 18.05 | $13.75 | 117500 |
| 2024-09-17 | 18.55 | $13.75 | 171340 |
| 2024-09-16 | 19.07 | $13.71 | 136705 |
| 2024-09-13 | 19.44 | $13.75 | 294419 |
| 2024-09-12 | 19.73 | $13.39 | 232493 |
| 2024-09-11 | 18.73 | $13.48 | 168329 |
| 2024-09-10 | 17.86 | $13.61 | 85130 |
| 2024-09-09 | 17.45 | $13.61 | 111300 |
| 2024-09-06 | 17.09 | $13.65 | 81311 |
| 2024-09-05 | 16.75 | $13.69 | 104900 |
| 2024-09-04 | 16.57 | $13.70 | 76749 |
| 2024-09-03 | 16.46 | $13.70 | 159500 |
| 2024-08-30 | 16.34 | $13.66 | 187132 |
| 2024-08-29 | 16.12 | $13.76 | 219026 |
| 2024-08-28 | 16.35 | $13.74 | 142241 |
| 2024-08-27 | 16.59 | $13.75 | 155872 |
| 2024-08-26 | 16.80 | $13.72 | 379700 |
| 2024-08-23 | 17.01 | $13.84 | 276509 |
| 2024-08-22 | 17.48 | $13.75 | 123273 |
| 2024-08-21 | 17.68 | $13.75 | 138967 |
| 2024-08-20 | 17.76 | $13.75 | 107500 |
| 2024-08-19 | 17.84 | $13.75 | 153000 |
| 2024-08-16 | 18.02 | $13.75 | 110625 |
| 2024-08-15 | 18.23 | $13.85 | 394034 |
| 2024-08-14 | 18.74 | $14.01 | 195549 |
| 2024-08-13 | 19.28 | $13.86 | 122000 |
| 2024-08-12 | 19.35 | $13.74 | 94102 |
| 2024-08-09 | 19.31 | $13.79 | 93120 |
| 2024-08-08 | 19.20 | $13.78 | 116583 |
| 2024-08-07 | 19.07 | $13.64 | 110481 |
| 2024-08-06 | 18.52 | $13.64 | 121700 |
| 2024-08-05 | 17.71 | $13.58 | 259300 |
| 2024-08-02 | 16.51 | $13.83 | 105100 |
| 2024-08-01 | 16.17 | $14.10 | 120625 |
| 2024-07-31 | 16.42 | $14.03 | 114400 |
| 2024-07-30 | 16.84 | $14.41 | 126611 |
| 2024-07-29 | 17.02 | $14.27 | 106498 |
| 2024-07-26 | 17.22 | $14.39 | 135700 |
| 2024-07-25 | 17.33 | $14.24 | 93000 |
| 2024-07-24 | 17.97 | $14.19 | 148544 |
| 2024-07-23 | 18.64 | $14.27 | 112916 |
| 2024-07-22 | 18.54 | $14.31 | 91021 |
| 2024-07-19 | 18.58 | $14.08 | 71156 |
| 2024-07-18 | 18.80 | $14.12 | 98950 |
| 2024-07-17 | 18.73 | $14.38 | 131515 |
| 2024-07-16 | 17.49 | $14.32 | 134144 |
| 2024-07-15 | 16.12 | $14.36 | 209942 |
| 2024-07-12 | 14.78 | $14.11 | 125360 |
| 2024-07-11 | 14.10 | $13.97 | 95140 |
| 2024-07-10 | 13.65 | $13.96 | 273500 |
| 2024-07-09 | 13.31 | $13.82 | 62300 |
| 2024-07-08 | 13.30 | $13.87 | 258000 |
| 2024-07-05 | 12.84 | $14.01 | 156157 |
| 2024-07-03 | 12.23 | $13.87 | 53801 |
| 2024-07-02 | 12.27 | $13.90 | 96207 |
| 2024-07-01 | 12.53 | $13.80 | 100901 |
| 2024-06-28 | 13.04 | $13.73 | 93200 |
| 2024-06-27 | 13.18 | $13.71 | 105458 |
| 2024-06-26 | 13.55 | $13.78 | 91619 |
| 2024-06-25 | 13.82 | $13.68 | 113616 |
| 2024-06-24 | 14.09 | $13.79 | 102527 |
| 2024-06-21 | 14.76 | $13.75 | 62927 |
| 2024-06-20 | 15.53 | $13.80 | 56503 |
| 2024-06-18 | 16.16 | $13.78 | 85875 |
| 2024-06-17 | 16.82 | $13.77 | 104632 |
| 2024-06-14 | 17.63 | $13.79 | 149734 |
| 2024-06-13 | 18.42 | $13.79 | 151231 |
| 2024-06-12 | 19.25 | $13.74 | 115937 |
| 2024-06-11 | 20.03 | $13.80 | 100681 |
| 2024-06-10 | 20.85 | $13.81 | 149610 |
| 2024-06-07 | 21.57 | $13.83 | 117100 |
| 2024-06-06 | 22.41 | $13.80 | 139169 |
| 2024-06-05 | 23.20 | $13.87 | 286788 |
| 2024-06-04 | 24.04 | $13.80 | 222135 |
| 2024-06-03 | 24.92 | $13.81 | 268600 |
| 2024-05-31 | 25.77 | $13.88 | 179921 |
| 2024-05-30 | 26.67 | $13.92 | 390416 |
| 2024-05-29 | 27.14 | $13.94 | 841525 |
| 2024-05-28 | 27.65 | $13.89 | 201558 |
| 2024-05-24 | 28.55 | $13.88 | 456610 |
| 2024-05-23 | 29.31 | $13.90 | 320900 |
| 2024-05-22 | 30.14 | $14.00 | 234606 |
| 2024-05-21 | 30.59 | $14.00 | 144900 |
| 2024-05-20 | 31.23 | $14.00 | 299000 |
| 2024-05-17 | 31.79 | $14.15 | 158451 |
| 2024-05-16 | 31.91 | $14.22 | 133042 |
| 2024-05-15 | 31.74 | $14.19 | 123731 |
| 2024-05-14 | 31.57 | $14.19 | 101300 |
| 2024-05-13 | 31.11 | $14.25 | 276422 |
| 2024-05-10 | 30.37 | $14.30 | 114448 |
| 2024-05-09 | 30.32 | $14.17 | 86000 |
| 2024-05-08 | 29.86 | $14.13 | 115000 |
| 2024-05-07 | 29.59 | $14.06 | 95805 |
| 2024-05-06 | 29.44 | $14.09 | 102515 |
| 2024-05-03 | 29.28 | $14.00 | 142900 |
| 2024-05-02 | 29.12 | $14.14 | 68967 |
| 2024-05-01 | 28.34 | $14.20 | 88478 |
| 2024-04-30 | 27.51 | $14.06 | 74963 |
| 2024-04-29 | 26.92 | $14.00 | 146153 |
| 2024-04-26 | 26.29 | $14.14 | 97936 |
| 2024-04-25 | 25.55 | $13.99 | 94136 |
| 2024-04-24 | 24.89 | $14.17 | 109316 |
| 2024-04-23 | 23.19 | $14.35 | 237500 |
| 2024-04-22 | 21.40 | $13.98 | 97943 |
| 2024-04-19 | 20.08 | $13.94 | 156500 |
| 2024-04-18 | 18.74 | $13.73 | 106342 |
| 2024-04-17 | 17.89 | $13.49 | 78539 |
| 2024-04-16 | 17.27 | $13.49 | 205500 |
| 2024-04-15 | 16.87 | $13.34 | 163800 |
| 2024-04-12 | 15.93 | $13.40 | 175331 |
| 2024-04-11 | 15.10 | $13.38 | 152123 |
| 2024-04-10 | 14.25 | $13.29 | 109524 |
| 2024-04-09 | 13.62 | $13.23 | 109000 |
| 2024-04-08 | 13.00 | $13.29 | 73966 |
| 2024-04-05 | 12.53 | $13.16 | 75800 |
| 2024-04-04 | 12.45 | $13.01 | 86545 |
| 2024-04-03 | 12.36 | $13.08 | 59101 |
| 2024-04-02 | 12.53 | $13.09 | 161700 |
| 2024-04-01 | 12.71 | $12.97 | 129427 |
| 2024-03-28 | 13.14 | $13.08 | 147501 |
| 2024-03-27 | 13.11 | $13.15 | 84533 |
| 2024-03-26 | 12.82 | $13.31 | 83242 |
| 2024-03-25 | 12.02 | $13.25 | 87300 |
| 2024-03-22 | 11.17 | $13.17 | 82946 |
| 2024-03-21 | 10.49 | $13.22 | 173105 |
| 2024-03-20 | 9.77 | $13.34 | 148676 |
| 2024-03-19 | 9.23 | $13.13 | 90440 |
| 2024-03-18 | 9.13 | $13.05 | 106161 |
| 2024-03-15 | 9.26 | $13.08 | 167300 |
| 2024-03-14 | 9.39 | $12.93 | 108500 |
| 2024-03-13 | 9.66 | $13.07 | 78200 |
| 2024-03-12 | 9.34 | $12.95 | 123800 |
| 2024-03-11 | 9.01 | $13.05 | 75521 |
| 2024-03-08 | 8.92 | $12.99 | 171066 |
| 2024-03-07 | 8.82 | $12.88 | 121700 |
| 2024-03-06 | 9.17 | $12.78 | 142550 |
| 2024-03-05 | 9.54 | $12.97 | 124787 |
| 2024-03-04 | 9.97 | $12.75 | 107600 |
| 2024-03-01 | 10.06 | $12.74 | 123800 |
| 2024-02-29 | 9.95 | $12.77 | 89817 |
| 2024-02-28 | 9.77 | $12.70 | 91726 |
| 2024-02-27 | 9.73 | $13.07 | 135200 |
| 2024-02-26 | 10.19 | $12.96 | 89607 |
| 2024-02-23 | 10.68 | $13.02 | 58105 |
| 2024-02-22 | 11.14 | $12.90 | 86000 |
| 2024-02-21 | 11.58 | $12.97 | 109600 |
| 2024-02-20 | 12.11 | $13.01 | 81349 |
| 2024-02-16 | 12.68 | $12.99 | 104426 |
| 2024-02-15 | 13.28 | $12.99 | 127700 |
| 2024-02-14 | 13.82 | $12.73 | 73215 |
| 2024-02-13 | 13.63 | $12.56 | 126000 |
| 2024-02-12 | 13.44 | $12.83 | 85023 |
| 2024-02-09 | 13.58 | $12.69 | 70578 |
| 2024-02-08 | 13.48 | $12.74 | 98700 |
| 2024-02-07 | 13.38 | $12.62 | 158016 |
| 2024-02-06 | 12.82 | $12.62 | 103948 |
| 2024-02-05 | 12.29 | $12.68 | 221443 |
| 2024-02-02 | 11.99 | $12.84 | 114013 |
| 2024-02-01 | 12.01 | $12.98 | 152300 |
| 2024-01-31 | 12.04 | $12.94 | 139800 |
| 2024-01-30 | 12.59 | $13.20 | 84500 |
| 2024-01-29 | 12.70 | $13.44 | 152993 |
| 2024-01-26 | 12.16 | $13.48 | 65412 |
| 2024-01-25 | 11.72 | $13.31 | 107832 |
| 2024-01-24 | 11.54 | $13.27 | 107200 |
| 2024-01-23 | 10.97 | $13.37 | 74514 |
| 2024-01-22 | 10.59 | $13.24 | 135000 |
| 2024-01-19 | 10.55 | $13.07 | 127200 |
| 2024-01-18 | 11.00 | $13.03 | 84200 |
| 2024-01-17 | 11.53 | $12.97 | 83019 |
| 2024-01-16 | 12.00 | $12.93 | 184700 |
| 2024-01-12 | 12.56 | $13.03 | 75157 |
| 2024-01-11 | 13.01 | $13.01 | 119800 |
| 2024-01-10 | 13.49 | $13.15 | 87700 |
| 2024-01-09 | 13.48 | $13.19 | 83400 |
| 2024-01-08 | 13.68 | $13.20 | 189700 |
| 2024-01-05 | 13.82 | $13.39 | 125530 |
| 2024-01-04 | 13.26 | $13.35 | 99642 |
| 2024-01-03 | 12.93 | $12.96 | 121200 |
| 2024-01-02 | 13.40 | $12.87 | 122400 |
| 2023-12-29 | 14.03 | $12.85 | 145519 |
| 2023-12-28 | 14.69 | $12.89 | 95052 |
| 2023-12-27 | 15.10 | $12.81 | 94450 |
| 2023-12-26 | 15.49 | $12.76 | 95100 |
| 2023-12-22 | 15.47 | $12.72 | 102300 |
| 2023-12-21 | 15.44 | $12.65 | 130249 |
| 2023-12-20 | 15.18 | $12.70 | 91444 |
| 2023-12-19 | 15.16 | $12.81 | 111822 |
| 2023-12-18 | 15.29 | $12.79 | 164909 |
| 2023-12-15 | 15.39 | $12.69 | 146798 |
| 2023-12-14 | 15.55 | $12.92 | 183871 |
| 2023-12-13 | 16.20 | $12.91 | 156344 |
| 2023-12-12 | 16.63 | $12.66 | 63000 |
| 2023-12-11 | 16.62 | $12.62 | 182469 |
| 2023-12-08 | 16.60 | $12.89 | 79746 |
| 2023-12-07 | 16.82 | $12.75 | 151000 |
| 2023-12-06 | 16.83 | $12.73 | 124222 |
| 2023-12-05 | 16.95 | $12.89 | 80241 |
| 2023-12-04 | 17.40 | $12.93 | 97305 |
| 2023-12-01 | 17.81 | $12.83 | 78914 |
| 2023-11-30 | 17.97 | $12.78 | 115200 |
| 2023-11-29 | 18.14 | $12.72 | 125000 |
| 2023-11-28 | 18.31 | $12.97 | 128100 |
| 2023-11-27 | 18.88 | $12.92 | 99616 |
| 2023-11-24 | 19.47 | $12.93 | 61918 |
| 2023-11-22 | 20.20 | $12.87 | 87812 |
| 2023-11-21 | 20.78 | $12.80 | 71700 |
| 2023-11-20 | 21.40 | $12.81 | 95000 |
| 2023-11-17 | 21.92 | $12.74 | 111328 |
| 2023-11-16 | 22.34 | $12.69 | 93235 |
| 2023-11-15 | 22.78 | $12.93 | 120338 |
| 2023-11-14 | 23.53 | $12.77 | 121147 |
| 2023-11-13 | 24.12 | $12.67 | 96144 |
| 2023-11-10 | 24.32 | $12.52 | 81100 |
| 2023-11-09 | 24.17 | $12.45 | 105401 |
| 2023-11-08 | 24.05 | $12.43 | 214400 |
| 2023-11-07 | 23.91 | $13.05 | 63812 |
| 2023-11-06 | 24.68 | $13.13 | 105013 |
| 2023-11-03 | 25.71 | $13.29 | 90700 |
| 2023-11-02 | 26.77 | $12.99 | 160800 |
| 2023-11-01 | 27.35 | $12.59 | 106400 |
| 2023-10-31 | 26.92 | $12.50 | 85913 |
| 2023-10-30 | 26.08 | $12.37 | 128355 |
| 2023-10-27 | 24.90 | $12.34 | 144600 |
| 2023-10-26 | 23.74 | $12.59 | 111120 |
| 2023-10-25 | 22.81 | $12.71 | 126953 |
| 2023-10-24 | 22.01 | $12.93 | 63400 |
| 2023-10-23 | 21.47 | $12.86 | 175900 |
| 2023-10-20 | 20.90 | $13.16 | 89200 |
| 2023-10-19 | 20.88 | $13.41 | 127515 |
| 2023-10-18 | 21.31 | $13.57 | 74900 |
| 2023-10-17 | 22.12 | $13.73 | 89408 |
| 2023-10-16 | 23.09 | $13.63 | 107300 |
| 2023-10-13 | 23.77 | $13.37 | 107838 |
| 2023-10-12 | 23.84 | $13.29 | 106100 |
| 2023-10-11 | 23.93 | $13.39 | 198600 |
| 2023-10-10 | 24.13 | $13.52 | 94236 |
| 2023-10-09 | 24.55 | $13.37 | 73149 |
| 2023-10-06 | 24.44 | $13.15 | 93400 |
| 2023-10-05 | 23.62 | $13.11 | 113012 |
| 2023-10-04 | 22.53 | $12.99 | 373600 |
| 2023-10-03 | 21.39 | $13.28 | 373729 |
| 2023-10-02 | 20.75 | $13.53 | 414600 |
| 2023-09-29 | 20.51 | $13.60 | 200841 |
| 2023-09-28 | 20.53 | $13.70 | 298421 |
| 2023-09-27 | 20.11 | $13.75 | 247735 |
| 2023-09-26 | 19.89 | $13.67 | 372677 |
| 2023-09-25 | 19.65 | $14.05 | 243330 |
| 2023-09-22 | 20.32 | $14.05 | 119349 |
| 2023-09-21 | 21.04 | $13.97 | 122240 |
| 2023-09-20 | 21.46 | $14.11 | 184329 |
| 2023-09-19 | 22.09 | $14.23 | 490047 |
| 2023-09-18 | 22.97 | $14.15 | 1.7M |
| 2023-09-15 | 23.89 | $13.90 | 325780 |
| 2023-09-14 | 24.04 | $13.94 | 172867 |
| 2023-09-13 | 24.30 | $13.94 | 106300 |
| 2023-09-12 | 24.60 | $13.97 | 56229 |
| 2023-09-11 | 24.78 | $13.98 | 89207 |
| 2023-09-08 | 24.96 | $13.94 | 106929 |
| 2023-09-07 | 25.08 | $13.95 | 57906 |
| 2023-09-06 | 25.18 | $13.75 | 72147 |
| 2023-09-05 | 24.78 | $13.82 | 69841 |
| 2023-09-01 | 24.66 | $13.97 | 74565 |
| 2023-08-31 | 24.59 | $13.91 | 100541 |
| 2023-08-30 | 24.46 | $13.93 | 104500 |
| 2023-08-29 | 24.31 | $14.00 | 168749 |
| 2023-08-28 | 24.25 | $13.99 | 165417 |
| 2023-08-25 | 24.38 | $14.02 | 179641 |
| 2023-08-24 | 24.26 | $14.05 | 158600 |
| 2023-08-23 | 24.13 | $14.19 | 148300 |
| 2023-08-22 | 24.12 | $14.01 | 121621 |
| 2023-08-21 | 24.06 | $14.12 | 92515 |
| 2023-08-18 | 23.74 | $14.02 | 81041 |
| 2023-08-17 | 23.16 | $13.94 | 95800 |
| 2023-08-16 | 22.54 | $14.02 | 144336 |
| 2023-08-15 | 22.05 | $14.22 | 169900 |
| 2023-08-14 | 21.77 | $14.30 | 323670 |
| 2023-08-11 | 21.48 | $14.83 | 79500 |
| 2023-08-10 | 22.57 | $14.49 | 192585 |
| 2023-08-09 | 23.71 | $15.12 | 66980 |
| 2023-08-08 | 23.32 | $15.14 | 95373 |
| 2023-08-07 | 22.99 | $15.10 | 117295 |
| 2023-08-04 | 22.03 | $15.01 | 90106 |
| 2023-08-03 | 21.35 | $14.92 | 64259 |
| 2023-08-02 | 21.06 | $15.01 | 58321 |
| 2023-08-01 | 20.55 | $15.04 | 94334 |
| 2023-07-31 | 20.01 | $15.04 | 75629 |
| 2023-07-28 | 19.17 | $15.07 | 95754 |
| 2023-07-27 | 18.47 | $15.13 | 132196 |
| 2023-07-26 | 17.22 | $15.27 | 118702 |
| 2023-07-25 | 16.04 | $14.96 | 86443 |
| 2023-07-24 | 15.00 | $15.04 | 120856 |
| 2023-07-21 | 13.99 | $14.75 | 104400 |
| 2023-07-20 | 13.66 | $14.64 | 103754 |
| 2023-07-19 | 13.31 | $14.73 | 121637 |
| 2023-07-18 | 12.47 | $14.76 | 79400 |
| 2023-07-17 | 11.42 | $14.64 | 114919 |
| 2023-07-14 | 10.41 | $14.47 | 147900 |
| 2023-07-13 | 9.83 | $14.39 | 77646 |
| 2023-07-12 | 9.93 | $14.27 | 81300 |
| 2023-07-11 | 10.04 | $14.31 | 75543 |
| 2023-07-10 | 10.11 | $14.36 | 48900 |
| 2023-07-07 | 10.19 | $14.34 | 90510 |
| 2023-07-06 | 10.33 | $14.28 | 55738 |
| 2023-07-05 | 10.80 | $14.18 | 59818 |
| 2023-07-03 | 10.93 | $14.23 | 46613 |
| 2023-06-30 | 11.28 | $14.07 | 68411 |
| 2023-06-29 | 11.73 | $14.14 | 57650 |
| 2023-06-28 | 12.27 | $14.20 | 119629 |
| 2023-06-27 | 12.69 | $14.12 | 120100 |
| 2023-06-26 | 13.04 | $14.15 | 96500 |
| 2023-06-23 | 13.70 | $13.97 | 123893 |
| 2023-06-22 | 14.28 | $14.15 | 121300 |
| 2023-06-21 | 14.85 | $14.20 | 179586 |
| 2023-06-20 | 15.41 | $14.13 | 483800 |
| 2023-06-16 | 15.90 | $14.00 | 177859 |
| 2023-06-15 | 16.09 | $14.02 | 151174 |
| 2023-06-14 | 16.16 | $13.88 | 131512 |
| 2023-06-13 | 16.11 | $13.90 | 124945 |
| 2023-06-12 | 16.13 | $13.92 | 189735 |
| 2023-06-09 | 16.06 | $13.94 | 138432 |
| 2023-06-08 | 15.96 | $13.85 | 241200 |
| 2023-06-07 | 15.80 | $13.86 | 940500 |
| 2023-06-06 | 15.64 | $13.87 | 89505 |
| 2023-06-05 | 15.67 | $13.85 | 137590 |
| 2023-06-02 | 15.70 | $13.92 | 94400 |
| 2023-06-01 | 15.82 | $13.87 | 107543 |
| 2023-05-31 | 15.61 | $13.70 | 92819 |
| 2023-05-30 | 15.51 | $13.86 | 137000 |
| 2023-05-26 | 15.50 | $13.96 | 236590 |
| 2023-05-25 | 15.72 | $14.10 | 189510 |
| 2023-05-24 | 16.24 | $14.26 | 258300 |
| 2023-05-23 | 17.09 | $14.53 | 173075 |
| 2023-05-22 | 17.37 | $14.75 | 148220 |
| 2023-05-19 | 17.29 | $15.00 | 142413 |
| 2023-05-18 | 16.84 | $14.85 | 142533 |
| 2023-05-17 | 16.64 | $14.78 | 138400 |
| 2023-05-16 | 16.43 | $14.73 | 69200 |
| 2023-05-15 | 16.22 | $14.90 | 161429 |
| 2023-05-12 | 15.92 | $14.70 | 123700 |
| 2023-05-11 | 16.07 | $14.67 | 91200 |
| 2023-05-10 | 16.23 | $14.72 | 91200 |
| 2023-05-09 | 16.39 | $14.95 | 95600 |
| 2023-05-08 | 16.36 | $14.84 | 153927 |
| 2023-05-05 | 16.63 | $14.33 | 116626 |
| 2023-05-04 | 17.21 | $14.03 | 73036 |
| 2023-05-03 | 17.54 | $14.27 | 44700 |
| 2023-05-02 | 18.40 | $14.32 | 125030 |
| 2023-05-01 | 19.30 | $14.45 | 105100 |
| 2023-04-28 | 19.66 | $14.54 | 67146 |
| 2023-04-27 | 19.71 | $14.74 | 120364 |
| 2023-04-26 | 19.62 | $14.60 | 106400 |
| 2023-04-25 | 19.78 | $14.53 | 69800 |
| 2023-04-24 | 20.14 | $14.53 | 123900 |
| 2023-04-21 | 20.52 | $14.39 | 174700 |
| 2023-04-20 | 21.34 | $13.73 | 93020 |
| 2023-04-19 | 21.21 | $13.78 | 154932 |
| 2023-04-18 | 21.08 | $13.75 | 93400 |
| 2023-04-17 | 20.95 | $13.86 | 110834 |
| 2023-04-14 | 20.90 | $13.77 | 158833 |
| 2023-04-13 | 20.78 | $13.76 | 126662 |
| 2023-04-12 | 20.82 | $13.75 | 111621 |
| 2023-04-11 | 20.87 | $13.69 | 116543 |
| 2023-04-10 | 20.83 | $13.64 | 137600 |
| 2023-04-06 | 20.79 | $13.82 | 206400 |
| 2023-04-05 | 20.89 | $13.93 | 127038 |
| 2023-04-04 | 21.43 | $13.94 | 72000 |
| 2023-04-03 | 21.96 | $14.01 | 111300 |
| 2023-03-31 | 22.65 | $14.09 | 142534 |
| 2023-03-30 | 23.19 | $13.99 | 90024 |
| 2023-03-29 | 23.76 | $14.09 | 126798 |
| 2023-03-28 | 24.52 | $14.14 | 80400 |
| 2023-03-27 | 25.18 | $14.17 | 104909 |
| 2023-03-24 | 25.87 | $14.07 | 94200 |
| 2023-03-23 | 26.31 | $13.97 | 100448 |
| 2023-03-22 | 26.77 | $13.92 | 77500 |
| 2023-03-21 | 27.15 | $14.05 | 86500 |
| 2023-03-20 | 27.65 | $13.96 | 79413 |
| 2023-03-17 | 27.94 | $13.79 | 168776 |
| 2023-03-16 | 28.18 | $14.01 | 214120 |
| 2023-03-15 | 28.53 | $14.00 | 152746 |
| 2023-03-14 | 28.74 | $14.27 | 133805 |
| 2023-03-13 | 29.25 | $14.02 | 167200 |
| 2023-03-10 | 28.97 | $13.92 | 216986 |
| 2023-03-09 | 29.06 | $14.54 | 190426 |
| 2023-03-08 | 29.85 | $15.08 | 114300 |
| 2023-03-07 | 31.35 | $14.98 | 141552 |
| 2023-03-06 | 32.92 | $15.24 | 146106 |
| 2023-03-03 | 34.15 | $15.18 | 146500 |
| 2023-03-02 | 35.74 | $14.92 | 280705 |
| 2023-03-01 | 37.55 | $15.57 | 165549 |
| 2023-02-28 | 38.52 | $15.68 | 129079 |
| 2023-02-27 | 38.27 | $15.76 | 138600 |
| 2023-02-24 | 37.60 | $15.97 | 92600 |
| 2023-02-23 | 36.78 | $15.89 | 113500 |
| 2023-02-22 | 36.02 | $15.50 | 84501 |
| 2023-02-21 | 35.64 | $15.35 | 124800 |
| 2023-02-17 | 35.23 | $15.69 | 84539 |
| 2023-02-16 | 34.17 | $15.49 | 122608 |
| 2023-02-15 | 32.92 | $15.53 | 128900 |
| 2023-02-14 | 31.65 | $15.37 | 124823 |
| 2023-02-13 | 30.48 | $15.14 | 98830 |
| 2023-02-10 | 29.38 | $14.98 | 52300 |
| 2023-02-09 | 28.49 | $14.78 | 92754 |
| 2023-02-08 | 27.44 | $14.91 | 71116 |
| 2023-02-07 | 26.47 | $14.97 | 153304 |
| 2023-02-06 | 25.45 | $14.80 | 106200 |
| 2023-02-03 | 24.59 | $14.64 | 89200 |
| 2023-02-02 | 23.89 | $14.63 | 102233 |
| 2023-02-01 | 23.32 | $14.32 | 142936 |
| 2023-01-31 | 23.02 | $14.26 | 133000 |
| 2023-01-30 | 22.88 | $14.00 | 98500 |
| 2023-01-27 | 22.73 | $14.57 | 157000 |
| 2023-01-26 | 21.19 | $14.70 | 106545 |
| 2023-01-25 | 19.66 | $14.51 | 122200 |
| 2023-01-24 | 18.28 | $14.05 | 88500 |
| 2023-01-23 | 17.45 | $14.00 | 199674 |
| 2023-01-20 | 16.76 | $13.69 | 79210 |
| 2023-01-19 | 16.66 | $13.65 | 83303 |
| 2023-01-18 | 16.55 | $13.75 | 104228 |
| 2023-01-17 | 15.88 | $13.75 | 206987 |
| 2023-01-13 | 15.25 | $13.80 | 126448 |
| 2023-01-12 | 14.65 | $14.00 | 225900 |
| 2023-01-11 | 14.02 | $13.31 | 45500 |
| 2023-01-10 | 14.34 | $13.14 | 30800 |
| 2023-01-09 | 14.43 | $13.23 | 39700 |
| 2023-01-06 | 14.54 | $13.25 | 56500 |
| 2023-01-05 | 14.82 | $13.23 | 30511 |
| 2023-01-04 | 15.12 | $13.29 | 49200 |
| 2023-01-03 | 15.64 | $13.29 | 46400 |
| 2022-12-30 | 16.18 | $13.26 | 49700 |
| 2022-12-29 | 16.63 | $13.21 | 54900 |
| 2022-12-28 | 16.98 | $13.07 | 44045 |
| 2022-12-27 | 17.17 | $13.17 | 48800 |
| 2022-12-23 | 17.27 | $13.03 | 35315 |
| 2022-12-22 | 16.98 | $12.84 | 22814 |
| 2022-12-21 | 16.06 | $12.87 | 45714 |
| 2022-12-20 | 15.29 | $12.87 | 39413 |
| 2022-12-19 | 14.50 | $12.96 | 54700 |
| 2022-12-16 | 13.70 | $13.21 | 94100 |
| 2022-12-15 | 13.06 | $13.28 | 66428 |
| 2022-12-14 | 12.79 | $13.48 | 58018 |
| 2022-12-13 | 12.70 | $13.17 | 131428 |
| 2022-12-12 | 12.61 | $13.58 | 35700 |
| 2022-12-09 | 13.26 | $13.46 | 47147 |
| 2022-12-08 | 13.54 | $13.39 | 55728 |
| 2022-12-07 | 13.84 | $13.10 | 107007 |
| 2022-12-06 | 14.15 | $13.19 | 46239 |
| 2022-12-05 | 14.05 | $13.38 | 58800 |
| 2022-12-02 | 14.16 | $13.62 | 36800 |
| 2022-12-01 | 14.83 | $13.56 | 35656 |
| 2022-11-30 | 15.34 | $13.59 | 49800 |
| 2022-11-29 | 15.88 | $13.71 | 42318 |
| 2022-11-28 | 16.61 | $13.74 | 44400 |
| 2022-11-25 | 17.14 | $13.80 | 31500 |
| 2022-11-23 | 17.34 | $13.74 | 31750 |
| 2022-11-22 | 17.76 | $13.75 | 28206 |
| 2022-11-21 | 18.15 | $13.73 | 53300 |
| 2022-11-18 | 18.68 | $13.54 | 47541 |
| 2022-11-17 | 19.23 | $13.71 | 63436 |
| 2022-11-16 | 19.52 | $13.75 | 59600 |
| 2022-11-15 | 19.65 | $13.80 | 97200 |
| 2022-11-14 | 19.73 | $13.96 | 68200 |
| 2022-11-11 | 19.26 | $13.94 | 59800 |
| 2022-11-10 | 18.82 | $13.85 | 65003 |
| 2022-11-09 | 18.35 | $13.76 | 36534 |
| 2022-11-08 | 17.95 | $13.91 | 39101 |
| 2022-11-07 | 17.37 | $13.96 | 76034 |
| 2022-11-04 | 16.77 | $13.68 | 61958 |
| 2022-11-03 | 16.31 | $13.36 | 47039 |
| 2022-11-02 | 16.43 | $13.29 | 46800 |
| 2022-11-01 | 16.67 | $13.22 | 65213 |
| 2022-10-31 | 17.06 | $13.27 | 23854 |
| 2022-10-28 | 16.99 | $13.48 | 61038 |
| 2022-10-27 | 16.92 | $13.36 | 29820 |
| 2022-10-26 | 16.48 | $13.30 | 59800 |
| 2022-10-25 | 16.02 | $13.49 | 58456 |
| 2022-10-24 | 15.61 | $12.91 | 41550 |
| 2022-10-21 | 15.98 | $12.65 | 26230 |
| 2022-10-20 | 16.60 | $12.74 | 18603 |
| 2022-10-19 | 17.43 | $12.62 | 21000 |
| 2022-10-18 | 18.20 | $12.68 | 50442 |
| 2022-10-17 | 18.92 | $12.57 | 32500 |
| 2022-10-14 | 19.85 | $12.60 | 49227 |
| 2022-10-13 | 20.49 | $12.45 | 40600 |
| 2022-10-12 | 20.75 | $12.19 | 68030 |
| 2022-10-11 | 21.23 | $12.11 | 24901 |
| 2022-10-10 | 21.03 | $11.98 | 23900 |
| 2022-10-07 | 20.88 | $12.06 | 38423 |
| 2022-10-06 | 20.89 | $12.34 | 31000 |
| 2022-10-05 | 21.30 | $12.58 | 50299 |
| 2022-10-04 | 21.61 | $12.54 | 63800 |
| 2022-10-03 | 21.79 | $12.08 | 43674 |
| 2022-09-30 | 21.04 | $11.93 | 61624 |
| 2022-09-29 | 20.03 | $11.95 | 127821 |
| 2022-09-28 | 18.96 | $12.41 | 49808 |
| 2022-09-27 | 18.39 | $12.17 | 57228 |
| 2022-09-26 | 17.80 | $12.25 | 108951 |
| 2022-09-23 | 17.17 | $12.45 | 114524 |
| 2022-09-22 | 17.04 | $12.71 | 80932 |
| 2022-09-21 | 17.45 | $13.01 | 18222 |
| 2022-09-20 | 18.15 | $12.98 | 31409 |
| 2022-09-19 | 18.82 | $13.06 | 61644 |
| 2022-09-16 | 19.54 | $13.21 | 46400 |
| 2022-09-15 | 19.65 | $13.52 | 56419 |
| 2022-09-14 | 19.52 | $13.19 | 25000 |
| 2022-09-13 | 19.92 | $13.07 | 55300 |
| 2022-09-12 | 20.34 | $13.38 | 46540 |
| 2022-09-09 | 21.23 | $13.20 | 31300 |
| 2022-09-08 | 22.17 | $13.14 | 27600 |
| 2022-09-07 | 23.03 | $13.13 | 14030 |
| 2022-09-06 | 23.72 | $13.06 | 15200 |
| 2022-09-02 | 24.47 | $13.12 | 73913 |
| 2022-09-01 | 25.40 | $13.21 | 81946 |
| 2022-08-31 | 26.39 | $13.54 | 46636 |
| 2022-08-30 | 27.28 | $13.40 | 37200 |
| 2022-08-29 | 28.22 | $13.73 | 39287 |
| 2022-08-26 | 28.59 | $13.77 | 27122 |
| 2022-08-25 | 29.03 | $13.83 | 21067 |
| 2022-08-24 | 29.10 | $13.72 | 34300 |
| 2022-08-23 | 29.18 | $13.65 | 46688 |
| 2022-08-22 | 29.42 | $13.61 | 36523 |
| 2022-08-19 | 29.87 | $13.61 | 36500 |
| 2022-08-18 | 30.00 | $13.83 | 46500 |
| 2022-08-17 | 30.01 | $13.71 | 55200 |
| 2022-08-16 | 30.03 | $14.02 | 56800 |
| 2022-08-15 | 29.35 | $14.08 | 106600 |
| 2022-08-12 | 28.63 | $13.77 | 47055 |
| 2022-08-11 | 28.36 | $13.55 | 35400 |
| 2022-08-10 | 28.42 | $13.45 | 36570 |
| 2022-08-09 | 28.64 | $13.31 | 82000 |
| 2022-08-08 | 28.88 | $13.37 | 25500 |
| 2022-08-05 | 28.71 | $13.36 | 27727 |
| 2022-08-04 | 28.63 | $13.26 | 49931 |
| 2022-08-03 | 28.56 | $13.47 | 36100 |
| 2022-08-02 | 28.06 | $13.30 | 34300 |
| 2022-08-01 | 27.77 | $13.35 | 50592 |
| 2022-07-29 | 27.46 | $13.38 | 55441 |
| 2022-07-28 | 26.94 | $13.37 | 83836 |
| 2022-07-27 | 26.47 | $13.26 | 97000 |
| 2022-07-26 | 26.03 | $13.01 | 79764 |
| 2022-07-25 | 25.95 | $12.83 | 58904 |
| 2022-07-22 | 26.15 | $12.72 | 46218 |
| 2022-07-21 | 26.40 | $12.76 | 28600 |
| 2022-07-20 | 26.80 | $12.68 | 57341 |
| 2022-07-19 | 27.25 | $12.52 | 27400 |
| 2022-07-18 | 28.01 | $12.28 | 71768 |
| 2022-07-15 | 28.82 | $12.18 | 62005 |
| 2022-07-14 | 30.20 | $11.91 | 44220 |
| 2022-07-13 | 31.52 | $12.08 | 32100 |
| 2022-07-12 | 32.99 | $11.99 | 36600 |
| 2022-07-11 | 34.72 | $12.08 | 52100 |
| 2022-07-08 | 36.47 | $12.06 | 25200 |
| 2022-07-07 | 38.28 | $12.27 | 114400 |
| 2022-07-06 | 40.28 | $11.68 | 49827 |
| 2022-07-05 | 41.48 | $11.71 | 44348 |
| 2022-07-01 | 42.62 | $11.44 | 28329 |
| 2022-06-30 | 43.42 | $11.13 | 34539 |
| 2022-06-29 | 43.48 | $11.20 | 76255 |
| 2022-06-28 | 43.62 | $11.62 | 73074 |
| 2022-06-27 | 44.27 | $11.76 | 73046 |
| 2022-06-24 | 44.30 | $11.42 | 40334 |
| 2022-06-23 | 43.60 | $11.28 | 29501 |
| 2022-06-22 | 42.31 | $11.30 | 61600 |
| 2022-06-21 | 40.95 | $11.31 | 64503 |
| 2022-06-17 | 39.52 | $11.33 | 94500 |
| 2022-06-16 | 38.01 | $11.29 | 167759 |
| 2022-06-15 | 36.57 | $11.95 | 74046 |
| 2022-06-14 | 35.44 | $11.69 | 150371 |
| 2022-06-13 | 34.25 | $11.99 | 134077 |
| 2022-06-10 | 33.19 | $12.54 | 85700 |
| 2022-06-09 | 32.48 | $12.37 | 52600 |
| 2022-06-08 | 31.89 | $12.63 | 61100 |
| 2022-06-07 | 31.53 | $12.65 | 42500 |
| 2022-06-06 | 31.22 | $12.71 | 43442 |
| 2022-06-03 | 30.95 | $12.68 | 37935 |
| 2022-06-02 | 30.63 | $12.71 | 63200 |
| 2022-06-01 | 30.34 | $12.87 | 28529 |
| 2022-05-31 | 30.07 | $12.69 | 112413 |
| 2022-05-27 | 29.87 | $12.90 | 66112 |
| 2022-05-26 | 29.84 | $12.91 | 33600 |
| 2022-05-25 | 29.80 | $12.81 | 38651 |
| 2022-05-24 | 29.84 | $12.73 | 55300 |
| 2022-05-23 | 29.05 | $12.65 | 37100 |
| 2022-05-20 | 28.30 | $12.57 | 72848 |
| 2022-05-19 | 27.45 | $12.65 | 114500 |
| 2022-05-18 | 26.65 | $12.66 | 94070 |
| 2022-05-17 | 25.96 | $13.15 | 55304 |
| 2022-05-16 | 25.86 | $13.02 | 68000 |
| 2022-05-13 | 25.26 | $12.68 | 88048 |
| 2022-05-12 | 24.28 | $12.47 | 187310 |
| 2022-05-11 | 23.25 | $13.09 | 89427 |
| 2022-05-10 | 22.92 | $13.00 | 62462 |
| 2022-05-09 | 21.63 | $12.89 | 104156 |
| 2022-05-06 | 20.30 | $13.42 | 25600 |
| 2022-05-05 | 19.55 | $13.43 | 21420 |
| 2022-05-04 | 18.79 | $13.74 | 28900 |
| 2022-05-03 | 18.36 | $13.52 | 40500 |
| 2022-05-02 | 17.21 | $13.23 | 132507 |
| 2022-04-29 | 16.00 | $13.66 | 58104 |
| 2022-04-28 | 16.18 | $13.83 | 62502 |
| 2022-04-27 | 16.38 | $13.99 | 72962 |
| 2022-04-26 | 17.20 | $13.83 | 90026 |
| 2022-04-25 | 18.07 | $14.20 | 95197 |
| 2022-04-22 | 18.78 | $13.99 | 75400 |
| 2022-04-21 | 19.17 | $13.93 | 71500 |
| 2022-04-20 | 19.58 | $13.98 | 38442 |
| 2022-04-19 | 20.01 | $13.97 | 48236 |
| 2022-04-18 | 20.46 | $13.96 | 76708 |
| 2022-04-14 | 20.94 | $13.87 | 37100 |
| 2022-04-13 | 20.90 | $13.94 | 60142 |
| 2022-04-12 | 20.86 | $13.86 | 52100 |
| 2022-04-11 | 20.38 | $13.80 | 56500 |
| 2022-04-08 | 19.70 | $13.83 | 40711 |
| 2022-04-07 | 19.05 | $13.86 | 48500 |
| 2022-04-06 | 18.36 | $13.80 | 41936 |
| 2022-04-05 | 17.88 | $13.89 | 42300 |
| 2022-04-04 | 17.57 | $13.82 | 48743 |
| 2022-04-01 | 17.19 | $13.95 | 48430 |
| 2022-03-31 | 16.94 | $13.89 | 54252 |
| 2022-03-30 | 16.61 | $13.78 | 58400 |
| 2022-03-29 | 16.22 | $13.99 | 90500 |
| 2022-03-28 | 16.18 | $14.00 | 84200 |
| 2022-03-25 | 16.08 | $13.83 | 66100 |
| 2022-03-24 | 15.98 | $13.92 | 35400 |
| 2022-03-23 | 16.08 | $13.84 | 87700 |
| 2022-03-22 | 15.89 | $14.09 | 62800 |
| 2022-03-21 | 16.35 | $14.12 | 70327 |
| 2022-03-18 | 16.82 | $14.03 | 50011 |
| 2022-03-17 | 17.45 | $14.15 | 93600 |
| 2022-03-16 | 18.11 | $13.96 | 83400 |
| 2022-03-15 | 18.39 | $13.85 | 156800 |
| 2022-03-14 | 18.69 | $13.80 | 54323 |
| 2022-03-11 | 18.73 | $13.84 | 56320 |
| 2022-03-10 | 18.90 | $13.85 | 73278 |
| 2022-03-09 | 18.93 | $13.76 | 57900 |
| 2022-03-08 | 18.93 | $13.65 | 52713 |
| 2022-03-07 | 18.82 | $13.73 | 73600 |
| 2022-03-04 | 18.71 | $13.78 | 61300 |
| 2022-03-03 | 18.95 | $13.76 | 78039 |
| 2022-03-02 | 19.01 | $13.40 | 73858 |
| 2022-03-01 | 18.34 | $13.08 | 58200 |
| 2022-02-28 | 17.07 | $13.24 | 66837 |
| 2022-02-25 | 15.91 | $13.15 | 35800 |
| 2022-02-24 | 14.72 | $13.15 | 155900 |
| 2022-02-23 | 13.33 | $13.45 | 71600 |
| 2022-02-22 | 12.72 | $13.52 | 94700 |
| 2022-02-18 | 12.20 | $13.78 | 44735 |
| 2022-02-17 | 12.14 | $13.71 | 51915 |
| 2022-02-16 | 12.09 | $13.82 | 68649 |
| 2022-02-15 | 12.49 | $13.83 | 76000 |
| 2022-02-14 | 12.92 | $13.76 | 53600 |
| 2022-02-11 | 13.08 | $13.67 | 58900 |
| 2022-02-10 | 13.25 | $13.63 | 46912 |
| 2022-02-09 | 13.55 | $13.80 | 51911 |
| 2022-02-08 | 14.11 | $13.78 | 44900 |
| 2022-02-07 | 14.76 | $13.78 | 71600 |
| 2022-02-04 | 15.44 | $13.79 | 36200 |
| 2022-02-03 | 15.88 | $13.72 | 35100 |
| 2022-02-02 | 16.40 | $13.86 | 54900 |
| 2022-02-01 | 17.03 | $13.73 | 81900 |
| 2022-01-31 | 17.32 | $13.58 | 82000 |
| 2022-01-28 | 17.46 | $13.43 | 70541 |
| 2022-01-27 | 17.75 | $13.40 | 62613 |
| 2022-01-26 | 18.24 | $13.58 | 106100 |
| 2022-01-25 | 19.14 | $13.67 | 129402 |
| 2022-01-24 | 19.72 | $13.29 | 176200 |
| 2022-01-21 | 19.75 | $13.40 | 67700 |
| 2022-01-20 | 20.48 | $13.50 | 41355 |
| 2022-01-19 | 21.41 | $13.52 | 58305 |
| 2022-01-18 | 22.40 | $13.56 | 66316 |
| 2022-01-14 | 23.48 | $13.15 | 99400 |
| 2022-01-13 | 24.30 | $13.39 | 58003 |
| 2022-01-12 | 25.51 | $13.54 | 64700 |
| 2022-01-11 | 26.85 | $13.44 | 51430 |
| 2022-01-10 | 27.93 | $13.31 | 109300 |
| 2022-01-07 | 28.98 | $13.36 | 85263 |
| 2022-01-06 | 30.08 | $13.30 | 46400 |
| 2022-01-05 | 30.80 | $13.14 | 43923 |
| 2022-01-04 | 31.55 | $13.27 | 45800 |
| 2022-01-03 | 32.55 | $13.34 | 62827 |
| 2021-12-31 | 33.60 | $13.02 | 62632 |
| 2021-12-30 | 34.26 | $13.03 | 46539 |
| 2021-12-29 | 34.69 | $13.01 | 54739 |
| 2021-12-28 | 35.18 | $13.15 | 26000 |
| 2021-12-27 | 35.84 | $13.09 | 47744 |
| 2021-12-23 | 36.38 | $12.97 | 79100 |
| 2021-12-22 | 36.73 | $12.60 | 46400 |
| 2021-12-21 | 36.32 | $12.39 | 106328 |
| 2021-12-20 | 35.60 | $12.38 | 99600 |
| 2021-12-17 | 34.82 | $12.61 | 75100 |
| 2021-12-16 | 34.44 | $12.83 | 64543 |
| 2021-12-15 | 34.36 | $13.01 | 77668 |
| 2021-12-14 | 34.27 | $13.07 | 87100 |
| 2021-12-13 | 33.90 | $12.82 | 150601 |
| 2021-12-10 | 33.50 | $13.31 | 27124 |
| 2021-12-09 | 33.59 | $13.32 | 94032 |
| 2021-12-08 | 33.69 | $13.32 | 108300 |
| 2021-12-07 | 33.46 | $13.16 | 81100 |
| 2021-12-06 | 32.88 | $13.07 | 122000 |
| 2021-12-03 | 32.22 | $12.98 | 45505 |
| 2021-12-02 | 31.75 | $13.38 | 36248 |
| 2021-12-01 | 31.62 | $13.26 | 52539 |
| 2021-11-30 | 31.47 | $13.25 | 173600 |
| 2021-11-29 | 31.32 | $13.75 | 42804 |
| 2021-11-26 | 32.61 | $13.78 | 102100 |
| 2021-11-24 | 33.91 | $14.02 | 36600 |
| 2021-11-23 | 34.77 | $14.12 | 48022 |
| 2021-11-22 | 35.70 | $13.95 | 97505 |
| 2021-11-19 | 36.84 | $13.94 | 66300 |
| 2021-11-18 | 38.07 | $13.84 | 107000 |
| 2021-11-17 | 39.37 | $14.10 | 73806 |
| 2021-11-16 | 39.78 | $14.22 | 90225 |
| 2021-11-15 | 39.83 | $14.22 | 106746 |
| 2021-11-12 | 39.89 | $14.40 | 203834 |
| 2021-11-11 | 39.94 | $14.42 | 81718 |
| 2021-11-10 | 39.12 | $14.35 | 73514 |
| 2021-11-09 | 38.36 | $14.65 | 160516 |
| 2021-11-08 | 37.56 | $14.41 | 86000 |
| 2021-11-05 | 37.03 | $14.23 | 87234 |
| 2021-11-04 | 36.76 | $13.94 | 139400 |
| 2021-11-03 | 37.01 | $13.66 | 77400 |
| 2021-11-02 | 37.35 | $13.85 | 64034 |
| 2021-11-01 | 36.96 | $14.11 | 109435 |
| 2021-10-29 | 36.69 | $13.91 | 69924 |
| 2021-10-28 | 36.72 | $13.95 | 66404 |
| 2021-10-27 | 36.55 | $13.89 | 54649 |
| 2021-10-26 | 36.46 | $13.78 | 49344 |
| 2021-10-25 | 36.38 | $13.92 | 51203 |
| 2021-10-22 | 36.10 | $13.78 | 48428 |
| 2021-10-21 | 35.80 | $13.87 | 59200 |
| 2021-10-20 | 35.14 | $13.85 | 76627 |
| 2021-10-19 | 34.47 | $13.71 | 60635 |
| 2021-10-18 | 33.94 | $13.56 | 83500 |
| 2021-10-15 | 33.73 | $13.46 | 77137 |
| 2021-10-14 | 33.53 | $13.27 | 60629 |
| 2021-10-13 | 33.59 | $13.26 | 62629 |
| 2021-10-12 | 33.77 | $13.19 | 62400 |
| 2021-10-11 | 34.28 | $13.11 | 41200 |
| 2021-10-08 | 34.78 | $13.18 | 23101 |
| 2021-10-07 | 35.40 | $13.03 | 45200 |
| 2021-10-06 | 36.06 | $13.10 | 52300 |
| 2021-10-05 | 36.95 | $13.19 | 31249 |
| 2021-10-04 | 37.52 | $13.25 | 41203 |
| 2021-10-01 | 38.20 | $13.13 | 45302 |
| 2021-09-30 | 38.98 | $13.06 | 48242 |
| 2021-09-29 | 39.81 | $13.30 | 44700 |
| 2021-09-28 | 40.47 | $13.28 | 53600 |
| 2021-09-27 | 40.87 | $13.44 | 71948 |
| 2021-09-24 | 41.06 | $13.41 | 42100 |
| 2021-09-23 | 41.27 | $13.38 | 51248 |
| 2021-09-22 | 41.49 | $13.38 | 59448 |
| 2021-09-21 | 41.77 | $13.39 | 89900 |
| 2021-09-20 | 41.90 | $13.01 | 73916 |
| 2021-09-17 | 42.44 | $13.35 | 64628 |
| 2021-09-16 | 42.69 | $13.02 | 52008 |
| 2021-09-15 | 42.95 | $13.46 | 76300 |
| 2021-09-14 | 43.06 | $13.08 | 37246 |
| 2021-09-13 | 43.43 | $13.01 | 69249 |
| 2021-09-10 | 43.99 | $12.99 | 54047 |
| 2021-09-09 | 44.57 | $13.12 | 52200 |
| 2021-09-08 | 44.95 | $13.09 | 33600 |
| 2021-09-07 | 45.38 | $12.90 | 73818 |
| 2021-09-03 | 45.91 | $12.89 | 32647 |
| 2021-09-02 | 46.51 | $12.92 | 43923 |
| 2021-09-01 | 47.11 | $12.97 | 67726 |
| 2021-08-31 | 47.68 | $12.95 | 43526 |
| 2021-08-30 | 48.21 | $13.00 | 54029 |
| 2021-08-27 | 48.67 | $13.32 | 68119 |
| 2021-08-26 | 48.80 | $13.21 | 48214 |
| 2021-08-25 | 49.00 | $13.15 | 56400 |
| 2021-08-24 | 49.21 | $13.09 | 73200 |
| 2021-08-23 | 49.52 | $13.07 | 44620 |
| 2021-08-20 | 49.80 | $13.06 | 52300 |
| 2021-08-19 | 50.21 | $12.84 | 113500 |
| 2021-08-18 | 50.58 | $13.28 | 38400 |
| 2021-08-17 | 50.22 | $13.38 | 56400 |
| 2021-08-16 | 49.77 | $13.61 | 71500 |
| 2021-08-13 | 49.15 | $13.50 | 98048 |
| 2021-08-12 | 48.52 | $13.29 | 39212 |
| 2021-08-11 | 47.94 | $13.21 | 36248 |
| 2021-08-10 | 47.33 | $13.12 | 25300 |
| 2021-08-09 | 46.74 | $13.00 | 50200 |
| 2021-08-06 | 46.08 | $13.06 | 35500 |
| 2021-08-05 | 45.38 | $13.11 | 53002 |
| 2021-08-04 | 44.46 | $13.25 | 44014 |
| 2021-08-03 | 43.53 | $13.18 | 50145 |
| 2021-08-02 | 42.55 | $12.97 | 56200 |
| 2021-07-30 | 41.43 | $12.93 | 77115 |
| 2021-07-29 | 40.25 | $13.23 | 53200 |
| 2021-07-28 | 38.70 | $13.48 | 59700 |
| 2021-07-27 | 36.86 | $13.47 | 51318 |
| 2021-07-26 | 34.91 | $13.44 | 50500 |
| 2021-07-23 | 32.87 | $13.39 | 54235 |
| 2021-07-22 | 30.72 | $13.31 | 44306 |
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