Is SRH Total Return Fund, Inc. (STEW) a Buy, Sell, or Hold?
Enter your email address below for free access to our SRH Total Return Fund, Inc. (STEW) research center and poll results.
NYSE : STEW
SRH Total Return Fund, Inc.
$18.22 USD
-$0.01 (-0.05%)
- Volume
- 18.3K
- Average Volume
- 82.97K
- Market Capitalization
- $1.76B
- P/E Ratio
- 5.29
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $18.67
- Year Low
- $16.55
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.15
- Current Ratio
- $2.88
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
18.05
2026-07-20
Close Price
$18.22
Vol: 18097
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.16
Average
14.83
Maximum
18.41
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.05 | $18.22 | 18097 |
| 2026-07-17 | 18.02 | $18.23 | 51600 |
| 2026-07-16 | 17.99 | $18.29 | 58010 |
| 2026-07-15 | 17.96 | $18.25 | 57500 |
| 2026-07-14 | 17.94 | $18.22 | 71500 |
| 2026-07-13 | 17.92 | $18.18 | 77633 |
| 2026-07-10 | 17.90 | $18.12 | 39127 |
| 2026-07-09 | 17.87 | $18.04 | 188000 |
| 2026-07-08 | 17.85 | $17.95 | 99200 |
| 2026-07-07 | 17.84 | $18.27 | 44127 |
| 2026-07-06 | 17.80 | $18.33 | 106500 |
| 2026-07-02 | 17.75 | $18.17 | 99100 |
| 2026-07-01 | 17.70 | $18.05 | 49500 |
| 2026-06-30 | 17.66 | $17.90 | 51538 |
| 2026-06-29 | 17.63 | $17.83 | 94900 |
| 2026-06-26 | 17.61 | $17.76 | 136400 |
| 2026-06-25 | 17.59 | $17.79 | 49000 |
| 2026-06-24 | 17.58 | $17.82 | 81200 |
| 2026-06-23 | 17.58 | $17.82 | 74122 |
| 2026-06-22 | 17.57 | $17.70 | 75800 |
| 2026-06-18 | 17.57 | $17.60 | 58515 |
| 2026-06-17 | 17.57 | $17.67 | 97781 |
| 2026-06-16 | 17.56 | $17.82 | 153500 |
| 2026-06-15 | 17.56 | $17.85 | 70924 |
| 2026-06-12 | 17.54 | $17.76 | 55500 |
| 2026-06-11 | 17.54 | $17.72 | 56043 |
| 2026-06-10 | 17.53 | $17.56 | 89700 |
| 2026-06-09 | 17.54 | $17.64 | 76300 |
| 2026-06-08 | 17.54 | $17.64 | 124411 |
| 2026-06-05 | 17.54 | $17.47 | 110400 |
| 2026-06-04 | 17.54 | $17.33 | 186568 |
| 2026-06-03 | 17.56 | $17.24 | 138200 |
| 2026-06-02 | 17.58 | $17.31 | 93015 |
| 2026-06-01 | 17.59 | $17.27 | 59000 |
| 2026-05-29 | 17.62 | $17.37 | 74400 |
| 2026-05-28 | 17.64 | $17.50 | 88800 |
| 2026-05-27 | 17.65 | $17.55 | 54300 |
| 2026-05-26 | 17.66 | $17.75 | 101841 |
| 2026-05-22 | 17.65 | $17.72 | 56500 |
| 2026-05-21 | 17.65 | $17.58 | 72800 |
| 2026-05-20 | 17.65 | $17.57 | 68500 |
| 2026-05-19 | 17.68 | $17.57 | 47331 |
| 2026-05-18 | 17.70 | $17.72 | 52399 |
| 2026-05-15 | 17.72 | $17.58 | 29763 |
| 2026-05-14 | 17.74 | $17.65 | 156000 |
| 2026-05-13 | 17.75 | $17.63 | 39800 |
| 2026-05-12 | 17.76 | $17.68 | 89743 |
| 2026-05-11 | 17.77 | $17.61 | 57000 |
| 2026-05-08 | 17.78 | $17.62 | 35042 |
| 2026-05-07 | 17.78 | $17.54 | 58600 |
| 2026-05-06 | 17.79 | $17.67 | 85839 |
| 2026-05-05 | 17.79 | $17.61 | 52744 |
| 2026-05-04 | 17.78 | $17.60 | 100300 |
| 2026-05-01 | 17.77 | $17.83 | 58528 |
| 2026-04-30 | 17.74 | $17.80 | 142611 |
| 2026-04-29 | 17.71 | $17.69 | 133261 |
| 2026-04-28 | 17.68 | $17.72 | 107300 |
| 2026-04-27 | 17.63 | $17.65 | 124300 |
| 2026-04-24 | 17.58 | $17.64 | 74700 |
| 2026-04-23 | 17.55 | $17.70 | 90400 |
| 2026-04-22 | 17.52 | $18.06 | 56300 |
| 2026-04-21 | 17.46 | $18.03 | 64218 |
| 2026-04-20 | 17.42 | $18.08 | 97834 |
| 2026-04-17 | 17.36 | $18.03 | 100922 |
| 2026-04-16 | 17.30 | $17.78 | 93127 |
| 2026-04-15 | 17.27 | $17.78 | 74220 |
| 2026-04-14 | 17.25 | $17.87 | 76503 |
| 2026-04-13 | 17.21 | $17.80 | 47156 |
| 2026-04-10 | 17.17 | $17.73 | 53736 |
| 2026-04-09 | 17.14 | $17.77 | 72200 |
| 2026-04-08 | 17.12 | $17.72 | 75342 |
| 2026-04-07 | 17.10 | $17.32 | 33300 |
| 2026-04-06 | 17.11 | $17.32 | 52000 |
| 2026-04-02 | 17.12 | $17.26 | 54900 |
| 2026-04-01 | 17.14 | $17.30 | 99411 |
| 2026-03-31 | 17.16 | $17.10 | 77141 |
| 2026-03-30 | 17.19 | $16.71 | 62421 |
| 2026-03-27 | 17.24 | $16.60 | 97700 |
| 2026-03-26 | 17.31 | $16.95 | 79331 |
| 2026-03-25 | 17.37 | $17.11 | 52033 |
| 2026-03-24 | 17.40 | $16.98 | 111400 |
| 2026-03-23 | 17.45 | $17.11 | 72008 |
| 2026-03-20 | 17.49 | $16.88 | 67645 |
| 2026-03-19 | 17.54 | $16.99 | 108300 |
| 2026-03-18 | 17.59 | $17.15 | 48800 |
| 2026-03-17 | 17.63 | $17.25 | 48100 |
| 2026-03-16 | 17.67 | $17.16 | 61201 |
| 2026-03-13 | 17.72 | $17.06 | 61300 |
| 2026-03-12 | 17.77 | $17.07 | 89700 |
| 2026-03-11 | 17.83 | $17.32 | 65900 |
| 2026-03-10 | 17.87 | $17.40 | 72249 |
| 2026-03-09 | 17.92 | $17.46 | 92832 |
| 2026-03-06 | 17.96 | $17.57 | 56830 |
| 2026-03-05 | 17.99 | $17.69 | 125244 |
| 2026-03-04 | 18.02 | $17.73 | 86824 |
| 2026-03-03 | 18.04 | $17.64 | 123112 |
| 2026-03-02 | 18.05 | $17.76 | 68200 |
| 2026-02-27 | 18.05 | $17.94 | 81818 |
| 2026-02-26 | 18.04 | $18.06 | 76923 |
| 2026-02-25 | 18.01 | $17.87 | 52116 |
| 2026-02-24 | 18.00 | $17.90 | 82500 |
| 2026-02-23 | 17.99 | $17.86 | 57341 |
| 2026-02-20 | 17.98 | $18.00 | 40600 |
| 2026-02-19 | 17.99 | $17.96 | 58607 |
| 2026-02-18 | 18.00 | $17.95 | 182900 |
| 2026-02-17 | 17.99 | $18.06 | 74348 |
| 2026-02-13 | 18.00 | $18.05 | 62641 |
| 2026-02-12 | 18.01 | $18.06 | 102900 |
| 2026-02-11 | 18.02 | $18.25 | 90822 |
| 2026-02-10 | 18.03 | $18.28 | 67200 |
| 2026-02-09 | 18.04 | $18.28 | 81700 |
| 2026-02-06 | 18.05 | $18.38 | 101700 |
| 2026-02-05 | 18.06 | $18.13 | 154500 |
| 2026-02-04 | 18.07 | $18.25 | 120000 |
| 2026-02-03 | 18.08 | $18.07 | 94800 |
| 2026-02-02 | 18.11 | $17.98 | 62200 |
| 2026-01-30 | 18.12 | $17.72 | 118726 |
| 2026-01-29 | 18.17 | $17.60 | 184608 |
| 2026-01-28 | 18.21 | $17.55 | 159131 |
| 2026-01-27 | 18.25 | $17.68 | 100402 |
| 2026-01-26 | 18.29 | $17.73 | 159519 |
| 2026-01-23 | 18.32 | $17.71 | 92938 |
| 2026-01-22 | 18.36 | $18.09 | 134033 |
| 2026-01-21 | 18.38 | $18.09 | 117437 |
| 2026-01-20 | 18.39 | $17.91 | 108900 |
| 2026-01-16 | 18.41 | $18.26 | 93223 |
| 2026-01-15 | 18.41 | $18.27 | 151700 |
| 2026-01-14 | 18.41 | $18.26 | 175400 |
| 2026-01-13 | 18.41 | $18.36 | 121529 |
| 2026-01-12 | 18.41 | $18.51 | 114702 |
| 2026-01-09 | 18.39 | $18.50 | 111238 |
| 2026-01-08 | 18.36 | $18.45 | 129309 |
| 2026-01-07 | 18.33 | $18.37 | 67614 |
| 2026-01-06 | 18.32 | $18.55 | 126274 |
| 2026-01-05 | 18.30 | $18.52 | 156032 |
| 2026-01-02 | 18.27 | $18.36 | 163642 |
| 2025-12-31 | 18.26 | $18.54 | 65750 |
| 2025-12-30 | 18.24 | $18.48 | 44100 |
| 2025-12-29 | 18.22 | $18.35 | 79514 |
| 2025-12-26 | 18.21 | $18.43 | 29300 |
| 2025-12-24 | 18.20 | $18.47 | 63724 |
| 2025-12-23 | 18.17 | $18.45 | 38100 |
| 2025-12-22 | 18.14 | $18.41 | 107512 |
| 2025-12-19 | 18.11 | $18.32 | 58033 |
| 2025-12-18 | 18.08 | $18.32 | 47544 |
| 2025-12-17 | 18.05 | $18.19 | 86300 |
| 2025-12-16 | 18.03 | $18.28 | 56800 |
| 2025-12-15 | 18.01 | $18.41 | 58342 |
| 2025-12-12 | 17.98 | $18.20 | 41734 |
| 2025-12-11 | 17.98 | $18.14 | 104300 |
| 2025-12-10 | 17.98 | $17.98 | 125800 |
| 2025-12-09 | 17.98 | $17.84 | 105606 |
| 2025-12-08 | 17.98 | $18.07 | 197739 |
| 2025-12-05 | 17.96 | $18.14 | 83500 |
| 2025-12-04 | 17.93 | $18.07 | 90100 |
| 2025-12-03 | 17.91 | $18.12 | 68700 |
| 2025-12-02 | 17.88 | $18.06 | 141807 |
| 2025-12-01 | 17.84 | $18.05 | 88108 |
| 2025-11-28 | 17.81 | $18.27 | 32501 |
| 2025-11-26 | 17.76 | $18.15 | 56400 |
| 2025-11-25 | 17.72 | $17.94 | 89800 |
| 2025-11-24 | 17.71 | $17.86 | 56923 |
| 2025-11-21 | 17.70 | $17.82 | 43100 |
| 2025-11-20 | 17.70 | $17.64 | 80400 |
| 2025-11-19 | 17.70 | $17.73 | 66900 |
| 2025-11-18 | 17.71 | $17.79 | 66400 |
| 2025-11-17 | 17.71 | $17.83 | 71600 |
| 2025-11-14 | 17.71 | $17.96 | 161719 |
| 2025-11-13 | 17.70 | $18.13 | 59000 |
| 2025-11-12 | 17.68 | $18.07 | 57300 |
| 2025-11-11 | 17.68 | $17.96 | 67929 |
| 2025-11-10 | 17.67 | $17.89 | 57100 |
| 2025-11-07 | 17.66 | $17.77 | 92400 |
| 2025-11-06 | 17.65 | $17.58 | 51200 |
| 2025-11-05 | 17.67 | $17.60 | 65000 |
| 2025-11-04 | 17.70 | $17.41 | 98600 |
| 2025-11-03 | 17.73 | $17.35 | 96900 |
| 2025-10-31 | 17.77 | $17.39 | 130537 |
| 2025-10-30 | 17.81 | $17.40 | 141423 |
| 2025-10-29 | 17.84 | $17.37 | 174200 |
| 2025-10-28 | 17.88 | $17.63 | 61773 |
| 2025-10-27 | 17.91 | $17.70 | 72002 |
| 2025-10-24 | 17.93 | $17.76 | 81730 |
| 2025-10-23 | 17.95 | $17.74 | 59200 |
| 2025-10-22 | 17.97 | $17.77 | 50449 |
| 2025-10-21 | 17.99 | $17.86 | 71979 |
| 2025-10-20 | 18.00 | $17.85 | 72000 |
| 2025-10-17 | 18.02 | $17.79 | 92903 |
| 2025-10-16 | 18.04 | $17.80 | 211704 |
| 2025-10-15 | 18.07 | $18.02 | 191300 |
| 2025-10-14 | 18.08 | $17.76 | 96700 |
| 2025-10-13 | 18.10 | $17.70 | 50000 |
| 2025-10-10 | 18.13 | $17.55 | 151766 |
| 2025-10-09 | 18.17 | $17.97 | 76200 |
| 2025-10-08 | 18.19 | $18.12 | 52500 |
| 2025-10-07 | 18.20 | $18.13 | 59004 |
| 2025-10-06 | 18.21 | $18.15 | 54200 |
| 2025-10-03 | 18.22 | $18.10 | 58914 |
| 2025-10-02 | 18.23 | $18.05 | 65812 |
| 2025-10-01 | 18.26 | $18.12 | 77534 |
| 2025-09-30 | 18.28 | $18.16 | 98438 |
| 2025-09-29 | 18.29 | $18.14 | 101145 |
| 2025-09-26 | 18.31 | $18.25 | 78400 |
| 2025-09-25 | 18.32 | $18.11 | 66100 |
| 2025-09-24 | 18.33 | $18.14 | 65400 |
| 2025-09-23 | 18.34 | $18.18 | 172230 |
| 2025-09-22 | 18.34 | $18.24 | 73000 |
| 2025-09-19 | 18.34 | $18.20 | 55114 |
| 2025-09-18 | 18.33 | $18.21 | 64142 |
| 2025-09-17 | 18.32 | $18.22 | 124611 |
| 2025-09-16 | 18.32 | $18.20 | 211344 |
| 2025-09-15 | 18.31 | $18.30 | 67341 |
| 2025-09-12 | 18.29 | $18.32 | 37733 |
| 2025-09-11 | 18.27 | $18.43 | 74600 |
| 2025-09-10 | 18.25 | $18.25 | 76100 |
| 2025-09-09 | 18.23 | $18.33 | 179200 |
| 2025-09-08 | 18.19 | $18.36 | 58031 |
| 2025-09-05 | 18.15 | $18.47 | 65600 |
| 2025-09-04 | 18.11 | $18.57 | 57935 |
| 2025-09-03 | 18.06 | $18.43 | 43700 |
| 2025-09-02 | 18.02 | $18.40 | 74324 |
| 2025-08-29 | 17.97 | $18.51 | 65600 |
| 2025-08-28 | 17.93 | $18.44 | 38412 |
| 2025-08-27 | 17.89 | $18.42 | 55306 |
| 2025-08-26 | 17.85 | $18.28 | 78418 |
| 2025-08-25 | 17.82 | $18.19 | 70700 |
| 2025-08-22 | 17.80 | $18.19 | 58500 |
| 2025-08-21 | 17.78 | $18.05 | 59500 |
| 2025-08-20 | 17.76 | $18.07 | 95500 |
| 2025-08-19 | 17.76 | $18.09 | 48406 |
| 2025-08-18 | 17.74 | $18.00 | 55147 |
| 2025-08-15 | 17.72 | $17.97 | 154507 |
| 2025-08-14 | 17.70 | $17.99 | 49335 |
| 2025-08-13 | 17.69 | $17.98 | 69800 |
| 2025-08-12 | 17.66 | $17.82 | 102109 |
| 2025-08-11 | 17.64 | $17.61 | 91600 |
| 2025-08-08 | 17.64 | $17.59 | 75234 |
| 2025-08-07 | 17.64 | $17.58 | 60000 |
| 2025-08-06 | 17.65 | $17.59 | 46600 |
| 2025-08-05 | 17.65 | $17.54 | 75700 |
| 2025-08-04 | 17.65 | $17.56 | 118641 |
| 2025-08-01 | 17.65 | $17.62 | 85446 |
| 2025-07-31 | 17.66 | $17.70 | 130512 |
| 2025-07-30 | 17.67 | $17.61 | 78800 |
| 2025-07-29 | 17.68 | $17.62 | 87420 |
| 2025-07-28 | 17.68 | $17.73 | 86700 |
| 2025-07-25 | 17.67 | $17.86 | 38700 |
| 2025-07-24 | 17.65 | $17.76 | 62300 |
| 2025-07-23 | 17.64 | $17.92 | 102200 |
| 2025-07-22 | 17.63 | $17.76 | 143195 |
| 2025-07-21 | 17.61 | $17.65 | 76030 |
| 2025-07-18 | 17.58 | $17.60 | 48537 |
| 2025-07-17 | 17.56 | $17.60 | 66000 |
| 2025-07-16 | 17.53 | $17.47 | 129006 |
| 2025-07-15 | 17.52 | $17.40 | 123708 |
| 2025-07-14 | 17.51 | $17.67 | 66600 |
| 2025-07-11 | 17.49 | $17.62 | 61500 |
| 2025-07-10 | 17.48 | $17.68 | 82400 |
| 2025-07-09 | 17.47 | $17.63 | 89619 |
| 2025-07-08 | 17.46 | $17.56 | 137448 |
| 2025-07-07 | 17.46 | $17.59 | 116702 |
| 2025-07-03 | 17.45 | $17.84 | 57500 |
| 2025-07-02 | 17.43 | $17.76 | 102500 |
| 2025-07-01 | 17.42 | $17.87 | 105036 |
| 2025-06-30 | 17.40 | $17.68 | 101868 |
| 2025-06-27 | 17.40 | $17.55 | 84700 |
| 2025-06-26 | 17.39 | $17.46 | 302190 |
| 2025-06-25 | 17.39 | $17.57 | 127600 |
| 2025-06-24 | 17.39 | $17.60 | 78300 |
| 2025-06-23 | 17.38 | $17.30 | 91000 |
| 2025-06-20 | 17.38 | $17.15 | 35028 |
| 2025-06-18 | 17.40 | $17.12 | 94600 |
| 2025-06-17 | 17.43 | $17.11 | 64212 |
| 2025-06-16 | 17.47 | $17.30 | 81900 |
| 2025-06-13 | 17.49 | $17.16 | 94261 |
| 2025-06-12 | 17.52 | $17.29 | 140042 |
| 2025-06-11 | 17.54 | $17.35 | 149900 |
| 2025-06-10 | 17.56 | $17.47 | 87018 |
| 2025-06-09 | 17.56 | $17.56 | 102626 |
| 2025-06-06 | 17.55 | $17.44 | 101628 |
| 2025-06-05 | 17.54 | $17.32 | 99107 |
| 2025-06-04 | 17.53 | $17.44 | 79033 |
| 2025-06-03 | 17.52 | $17.56 | 71800 |
| 2025-06-02 | 17.50 | $17.55 | 88400 |
| 2025-05-30 | 17.50 | $17.62 | 76400 |
| 2025-05-29 | 17.48 | $17.49 | 70706 |
| 2025-05-28 | 17.46 | $17.39 | 202900 |
| 2025-05-27 | 17.45 | $17.59 | 91500 |
| 2025-05-23 | 17.42 | $17.35 | 77513 |
| 2025-05-22 | 17.40 | $17.40 | 77400 |
| 2025-05-21 | 17.38 | $17.45 | 111346 |
| 2025-05-20 | 17.34 | $17.73 | 122207 |
| 2025-05-19 | 17.29 | $17.85 | 96117 |
| 2025-05-16 | 17.20 | $17.85 | 119700 |
| 2025-05-15 | 17.14 | $17.72 | 206100 |
| 2025-05-14 | 17.07 | $17.64 | 243422 |
| 2025-05-13 | 17.03 | $17.73 | 233000 |
| 2025-05-12 | 16.98 | $17.57 | 292109 |
| 2025-05-09 | 16.93 | $17.34 | 144110 |
| 2025-05-08 | 16.88 | $17.28 | 203600 |
| 2025-05-07 | 16.86 | $17.14 | 71060 |
| 2025-05-06 | 16.78 | $17.10 | 137918 |
| 2025-05-05 | 16.70 | $17.18 | 248743 |
| 2025-05-02 | 16.63 | $17.52 | 227000 |
| 2025-05-01 | 16.59 | $17.30 | 152100 |
| 2025-04-30 | 16.60 | $17.14 | 182807 |
| 2025-04-29 | 16.60 | $17.13 | 145423 |
| 2025-04-28 | 16.61 | $17.07 | 124321 |
| 2025-04-25 | 16.61 | $16.95 | 89511 |
| 2025-04-24 | 16.63 | $16.91 | 111000 |
| 2025-04-23 | 16.65 | $16.74 | 200633 |
| 2025-04-22 | 16.65 | $16.59 | 100808 |
| 2025-04-21 | 16.66 | $16.18 | 213240 |
| 2025-04-17 | 16.68 | $16.52 | 77434 |
| 2025-04-16 | 16.69 | $16.41 | 112900 |
| 2025-04-15 | 16.71 | $16.77 | 100400 |
| 2025-04-14 | 16.70 | $16.77 | 110837 |
| 2025-04-11 | 16.69 | $16.52 | 152600 |
| 2025-04-10 | 16.68 | $16.41 | 146100 |
| 2025-04-09 | 16.66 | $16.77 | 344900 |
| 2025-04-08 | 16.63 | $15.66 | 520100 |
| 2025-04-07 | 16.65 | $15.52 | 402665 |
| 2025-04-04 | 16.68 | $15.80 | 556286 |
| 2025-04-03 | 16.70 | $16.71 | 599363 |
| 2025-04-02 | 16.68 | $17.34 | 175956 |
| 2025-04-01 | 16.64 | $17.27 | 151335 |
| 2025-03-31 | 16.60 | $17.25 | 309708 |
| 2025-03-28 | 16.58 | $17.18 | 338500 |
| 2025-03-27 | 16.57 | $17.30 | 479633 |
| 2025-03-26 | 16.54 | $17.19 | 836888 |
| 2025-03-25 | 16.52 | $16.84 | 70200 |
| 2025-03-24 | 16.52 | $16.77 | 58500 |
| 2025-03-21 | 16.52 | $16.63 | 61200 |
| 2025-03-20 | 16.52 | $16.73 | 50823 |
| 2025-03-19 | 16.52 | $16.72 | 82100 |
| 2025-03-18 | 16.54 | $16.58 | 63836 |
| 2025-03-17 | 16.56 | $16.56 | 41714 |
| 2025-03-14 | 16.57 | $16.31 | 36841 |
| 2025-03-13 | 16.60 | $16.07 | 69532 |
| 2025-03-12 | 16.63 | $16.10 | 56700 |
| 2025-03-11 | 16.67 | $16.05 | 111000 |
| 2025-03-10 | 16.70 | $16.13 | 127600 |
| 2025-03-07 | 16.73 | $16.34 | 132005 |
| 2025-03-06 | 16.75 | $16.30 | 90229 |
| 2025-03-05 | 16.77 | $16.48 | 153700 |
| 2025-03-04 | 16.77 | $16.53 | 125200 |
| 2025-03-03 | 16.76 | $16.82 | 103600 |
| 2025-02-28 | 16.75 | $16.93 | 62224 |
| 2025-02-27 | 16.73 | $16.71 | 107529 |
| 2025-02-26 | 16.73 | $16.73 | 69500 |
| 2025-02-25 | 16.72 | $16.84 | 55500 |
| 2025-02-24 | 16.70 | $16.80 | 131700 |
| 2025-02-21 | 16.69 | $16.66 | 58823 |
| 2025-02-20 | 16.69 | $16.81 | 41746 |
| 2025-02-19 | 16.68 | $16.99 | 48700 |
| 2025-02-18 | 16.66 | $16.94 | 56642 |
| 2025-02-14 | 16.64 | $16.88 | 36900 |
| 2025-02-13 | 16.61 | $16.86 | 75700 |
| 2025-02-12 | 16.58 | $16.71 | 32746 |
| 2025-02-11 | 16.53 | $16.80 | 43400 |
| 2025-02-10 | 16.48 | $16.66 | 58333 |
| 2025-02-07 | 16.44 | $16.78 | 37300 |
| 2025-02-06 | 16.40 | $16.80 | 36906 |
| 2025-02-05 | 16.36 | $16.61 | 32139 |
| 2025-02-04 | 16.33 | $16.46 | 50610 |
| 2025-02-03 | 16.31 | $16.47 | 71720 |
| 2025-01-31 | 16.28 | $16.58 | 120449 |
| 2025-01-30 | 16.25 | $16.58 | 115100 |
| 2025-01-29 | 16.22 | $16.57 | 62109 |
| 2025-01-28 | 16.19 | $16.57 | 91000 |
| 2025-01-27 | 16.17 | $16.56 | 74040 |
| 2025-01-24 | 16.14 | $16.52 | 42717 |
| 2025-01-23 | 16.11 | $16.62 | 73918 |
| 2025-01-22 | 16.08 | $16.63 | 78119 |
| 2025-01-21 | 16.03 | $16.65 | 45032 |
| 2025-01-17 | 15.99 | $16.50 | 27500 |
| 2025-01-16 | 15.97 | $16.25 | 56400 |
| 2025-01-15 | 15.98 | $16.18 | 63500 |
| 2025-01-14 | 15.99 | $15.89 | 89232 |
| 2025-01-13 | 16.02 | $15.76 | 91714 |
| 2025-01-10 | 16.06 | $15.79 | 136200 |
| 2025-01-08 | 16.09 | $15.98 | 65019 |
| 2025-01-07 | 16.13 | $15.96 | 54900 |
| 2025-01-06 | 16.16 | $16.04 | 63200 |
| 2025-01-03 | 16.19 | $16.00 | 88422 |
| 2025-01-02 | 16.23 | $15.94 | 64500 |
| 2024-12-31 | 16.27 | $16.02 | 45200 |
| 2024-12-30 | 16.30 | $15.94 | 62346 |
| 2024-12-27 | 16.34 | $16.00 | 61700 |
| 2024-12-26 | 16.37 | $16.11 | 59648 |
| 2024-12-24 | 16.40 | $15.98 | 229700 |
| 2024-12-23 | 16.42 | $15.94 | 120606 |
| 2024-12-20 | 16.44 | $16.00 | 45047 |
| 2024-12-19 | 16.45 | $15.74 | 87500 |
| 2024-12-18 | 16.47 | $15.78 | 73942 |
| 2024-12-17 | 16.49 | $16.19 | 54035 |
| 2024-12-16 | 16.50 | $16.32 | 67943 |
| 2024-12-13 | 16.49 | $16.38 | 51527 |
| 2024-12-12 | 16.49 | $16.45 | 156922 |
| 2024-12-11 | 16.48 | $16.58 | 78800 |
| 2024-12-10 | 16.46 | $16.54 | 92225 |
| 2024-12-09 | 16.46 | $16.63 | 44800 |
| 2024-12-06 | 16.43 | $16.67 | 49640 |
| 2024-12-05 | 16.41 | $16.68 | 111600 |
| 2024-12-04 | 16.37 | $16.67 | 148308 |
| 2024-12-03 | 16.31 | $16.68 | 128900 |
| 2024-12-02 | 16.25 | $16.73 | 139229 |
| 2024-11-29 | 16.19 | $16.73 | 82400 |
| 2024-11-27 | 16.13 | $16.68 | 98400 |
| 2024-11-26 | 16.08 | $16.60 | 194415 |
| 2024-11-25 | 16.03 | $16.47 | 94100 |
| 2024-11-22 | 15.99 | $16.33 | 150000 |
| 2024-11-21 | 15.95 | $16.20 | 129418 |
| 2024-11-20 | 15.93 | $16.11 | 85046 |
| 2024-11-19 | 15.92 | $16.16 | 153200 |
| 2024-11-18 | 15.91 | $16.33 | 48200 |
| 2024-11-15 | 15.90 | $16.22 | 121350 |
| 2024-11-14 | 15.89 | $16.30 | 81900 |
| 2024-11-13 | 15.87 | $16.22 | 117400 |
| 2024-11-12 | 15.86 | $16.33 | 102700 |
| 2024-11-11 | 15.84 | $16.36 | 70900 |
| 2024-11-08 | 15.81 | $16.22 | 98500 |
| 2024-11-07 | 15.79 | $16.10 | 105500 |
| 2024-11-06 | 15.77 | $16.05 | 164000 |
| 2024-11-05 | 15.75 | $15.46 | 47339 |
| 2024-11-04 | 15.75 | $15.33 | 120000 |
| 2024-11-01 | 15.77 | $15.54 | 135305 |
| 2024-10-31 | 15.77 | $15.50 | 114200 |
| 2024-10-30 | 15.78 | $15.69 | 73446 |
| 2024-10-29 | 15.78 | $15.61 | 138000 |
| 2024-10-28 | 15.78 | $15.73 | 84430 |
| 2024-10-25 | 15.79 | $15.61 | 60300 |
| 2024-10-24 | 15.80 | $15.69 | 54773 |
| 2024-10-23 | 15.80 | $15.90 | 83340 |
| 2024-10-22 | 15.78 | $15.98 | 85100 |
| 2024-10-21 | 15.77 | $16.06 | 67300 |
| 2024-10-18 | 15.75 | $16.05 | 26919 |
| 2024-10-17 | 15.74 | $16.04 | 46900 |
| 2024-10-16 | 15.73 | $15.94 | 112448 |
| 2024-10-15 | 15.71 | $15.86 | 119900 |
| 2024-10-14 | 15.70 | $15.83 | 145400 |
| 2024-10-11 | 15.68 | $15.86 | 57100 |
| 2024-10-10 | 15.66 | $15.61 | 55226 |
| 2024-10-09 | 15.65 | $15.63 | 139312 |
| 2024-10-08 | 15.64 | $15.58 | 114107 |
| 2024-10-07 | 15.63 | $15.60 | 58800 |
| 2024-10-04 | 15.63 | $15.71 | 70426 |
| 2024-10-03 | 15.62 | $15.57 | 84600 |
| 2024-10-02 | 15.63 | $15.70 | 65532 |
| 2024-10-01 | 15.64 | $15.71 | 114600 |
| 2024-09-30 | 15.65 | $15.80 | 70006 |
| 2024-09-27 | 15.65 | $15.78 | 62301 |
| 2024-09-26 | 15.65 | $15.72 | 52445 |
| 2024-09-25 | 15.64 | $15.66 | 41700 |
| 2024-09-24 | 15.64 | $15.71 | 84520 |
| 2024-09-23 | 15.63 | $15.69 | 48031 |
| 2024-09-20 | 15.62 | $15.73 | 21118 |
| 2024-09-19 | 15.60 | $15.83 | 42200 |
| 2024-09-18 | 15.58 | $15.66 | 68142 |
| 2024-09-17 | 15.57 | $15.62 | 102991 |
| 2024-09-16 | 15.56 | $15.51 | 72600 |
| 2024-09-13 | 15.55 | $15.39 | 109040 |
| 2024-09-12 | 15.54 | $15.36 | 100336 |
| 2024-09-11 | 15.53 | $15.38 | 110257 |
| 2024-09-10 | 15.51 | $15.46 | 112400 |
| 2024-09-09 | 15.48 | $15.58 | 49400 |
| 2024-09-06 | 15.45 | $15.47 | 67300 |
| 2024-09-05 | 15.42 | $15.78 | 81124 |
| 2024-09-04 | 15.37 | $15.97 | 107119 |
| 2024-09-03 | 15.30 | $15.84 | 78737 |
| 2024-08-30 | 15.22 | $15.87 | 133500 |
| 2024-08-29 | 15.17 | $15.68 | 119500 |
| 2024-08-28 | 15.15 | $15.62 | 91300 |
| 2024-08-27 | 15.14 | $15.62 | 94123 |
| 2024-08-26 | 15.13 | $15.56 | 61841 |
| 2024-08-23 | 15.11 | $15.48 | 47509 |
| 2024-08-22 | 15.09 | $15.39 | 52500 |
| 2024-08-21 | 15.07 | $15.41 | 47100 |
| 2024-08-20 | 15.05 | $15.40 | 32115 |
| 2024-08-19 | 15.04 | $15.44 | 92907 |
| 2024-08-16 | 15.03 | $15.26 | 45125 |
| 2024-08-15 | 15.02 | $15.24 | 55933 |
| 2024-08-14 | 15.02 | $15.13 | 40600 |
| 2024-08-13 | 15.03 | $14.99 | 38900 |
| 2024-08-12 | 15.05 | $14.87 | 123304 |
| 2024-08-09 | 15.06 | $14.97 | 37505 |
| 2024-08-08 | 15.07 | $14.92 | 85500 |
| 2024-08-07 | 15.07 | $14.71 | 122623 |
| 2024-08-06 | 15.07 | $14.59 | 116649 |
| 2024-08-05 | 15.08 | $14.33 | 133414 |
| 2024-08-02 | 15.09 | $14.88 | 108617 |
| 2024-08-01 | 15.08 | $15.25 | 70900 |
| 2024-07-31 | 15.04 | $15.42 | 122541 |
| 2024-07-30 | 14.99 | $15.34 | 77146 |
| 2024-07-29 | 14.95 | $15.11 | 36935 |
| 2024-07-26 | 14.92 | $15.10 | 36239 |
| 2024-07-25 | 14.89 | $14.99 | 82900 |
| 2024-07-24 | 14.87 | $14.99 | 85100 |
| 2024-07-23 | 14.85 | $15.20 | 79100 |
| 2024-07-22 | 14.82 | $15.29 | 131129 |
| 2024-07-19 | 14.77 | $15.10 | 67343 |
| 2024-07-18 | 14.74 | $15.29 | 90600 |
| 2024-07-17 | 14.70 | $15.32 | 67100 |
| 2024-07-16 | 14.65 | $15.28 | 164500 |
| 2024-07-15 | 14.61 | $15.18 | 65400 |
| 2024-07-12 | 14.57 | $15.10 | 43700 |
| 2024-07-11 | 14.54 | $14.87 | 59745 |
| 2024-07-10 | 14.53 | $14.75 | 46300 |
| 2024-07-09 | 14.51 | $14.71 | 38600 |
| 2024-07-08 | 14.51 | $14.66 | 41800 |
| 2024-07-05 | 14.50 | $14.57 | 28837 |
| 2024-07-03 | 14.50 | $14.53 | 41500 |
| 2024-07-02 | 14.49 | $14.49 | 57811 |
| 2024-07-01 | 14.50 | $14.52 | 40509 |
| 2024-06-28 | 14.50 | $14.55 | 28300 |
| 2024-06-27 | 14.48 | $14.48 | 63100 |
| 2024-06-26 | 14.47 | $14.47 | 49100 |
| 2024-06-25 | 14.46 | $14.59 | 56700 |
| 2024-06-24 | 14.46 | $14.55 | 67900 |
| 2024-06-21 | 14.45 | $14.45 | 67300 |
| 2024-06-20 | 14.46 | $14.42 | 85000 |
| 2024-06-18 | 14.47 | $14.43 | 73400 |
| 2024-06-17 | 14.47 | $14.48 | 34600 |
| 2024-06-14 | 14.48 | $14.39 | 26900 |
| 2024-06-13 | 14.49 | $14.46 | 36500 |
| 2024-06-12 | 14.50 | $14.52 | 42301 |
| 2024-06-11 | 14.49 | $14.48 | 54215 |
| 2024-06-10 | 14.49 | $14.54 | 59347 |
| 2024-06-07 | 14.49 | $14.61 | 71400 |
| 2024-06-06 | 14.49 | $14.54 | 28604 |
| 2024-06-05 | 14.49 | $14.44 | 69506 |
| 2024-06-04 | 14.49 | $14.46 | 70800 |
| 2024-06-03 | 14.48 | $14.52 | 58637 |
| 2024-05-31 | 14.47 | $14.55 | 43600 |
| 2024-05-30 | 14.46 | $14.24 | 85300 |
| 2024-05-29 | 14.46 | $14.23 | 100512 |
| 2024-05-28 | 14.46 | $14.34 | 81000 |
| 2024-05-24 | 14.46 | $14.48 | 45243 |
| 2024-05-23 | 14.45 | $14.43 | 87500 |
| 2024-05-22 | 14.44 | $14.56 | 90928 |
| 2024-05-21 | 14.43 | $14.60 | 63900 |
| 2024-05-20 | 14.42 | $14.57 | 73700 |
| 2024-05-17 | 14.42 | $14.64 | 61800 |
| 2024-05-16 | 14.40 | $14.60 | 95300 |
| 2024-05-15 | 14.38 | $14.57 | 105100 |
| 2024-05-14 | 14.37 | $14.49 | 112900 |
| 2024-05-13 | 14.35 | $14.48 | 69746 |
| 2024-05-10 | 14.35 | $14.52 | 53435 |
| 2024-05-09 | 14.34 | $14.49 | 84037 |
| 2024-05-08 | 14.35 | $14.53 | 118530 |
| 2024-05-07 | 14.36 | $14.46 | 65900 |
| 2024-05-06 | 14.38 | $14.37 | 87900 |
| 2024-05-03 | 14.40 | $14.34 | 77700 |
| 2024-05-02 | 14.42 | $14.26 | 60700 |
| 2024-05-01 | 14.44 | $14.24 | 49312 |
| 2024-04-30 | 14.47 | $14.25 | 124300 |
| 2024-04-29 | 14.50 | $14.28 | 74100 |
| 2024-04-26 | 14.54 | $14.28 | 84900 |
| 2024-04-25 | 14.58 | $14.26 | 57300 |
| 2024-04-24 | 14.61 | $14.39 | 72613 |
| 2024-04-23 | 14.63 | $14.45 | 86000 |
| 2024-04-22 | 14.65 | $14.41 | 78700 |
| 2024-04-19 | 14.67 | $14.37 | 37347 |
| 2024-04-18 | 14.70 | $14.24 | 36609 |
| 2024-04-17 | 14.72 | $14.21 | 58700 |
| 2024-04-16 | 14.75 | $14.23 | 48213 |
| 2024-04-15 | 14.77 | $14.32 | 53400 |
| 2024-04-12 | 14.79 | $14.47 | 124200 |
| 2024-04-11 | 14.80 | $14.69 | 50800 |
| 2024-04-10 | 14.81 | $14.65 | 52700 |
| 2024-04-09 | 14.82 | $14.79 | 78300 |
| 2024-04-08 | 14.81 | $14.81 | 68100 |
| 2024-04-05 | 14.81 | $14.79 | 115200 |
| 2024-04-04 | 14.80 | $14.70 | 70549 |
| 2024-04-03 | 14.80 | $14.84 | 82600 |
| 2024-04-02 | 14.78 | $14.87 | 66006 |
| 2024-04-01 | 14.78 | $14.97 | 61905 |
| 2024-03-28 | 14.77 | $15.06 | 62439 |
| 2024-03-27 | 14.76 | $14.95 | 160928 |
| 2024-03-26 | 14.75 | $14.81 | 56834 |
| 2024-03-25 | 14.74 | $14.79 | 75900 |
| 2024-03-22 | 14.73 | $14.89 | 35100 |
| 2024-03-21 | 14.73 | $14.83 | 68500 |
| 2024-03-20 | 14.72 | $14.80 | 83631 |
| 2024-03-19 | 14.70 | $14.70 | 75112 |
| 2024-03-18 | 14.69 | $14.67 | 59700 |
| 2024-03-15 | 14.69 | $14.62 | 69500 |
| 2024-03-14 | 14.69 | $14.73 | 76300 |
| 2024-03-13 | 14.67 | $14.87 | 53000 |
| 2024-03-12 | 14.64 | $14.83 | 101600 |
| 2024-03-11 | 14.62 | $14.72 | 34845 |
| 2024-03-08 | 14.60 | $14.70 | 76303 |
| 2024-03-07 | 14.58 | $14.65 | 60827 |
| 2024-03-06 | 14.56 | $14.65 | 126500 |
| 2024-03-05 | 14.54 | $14.57 | 136206 |
| 2024-03-04 | 14.52 | $14.72 | 82114 |
| 2024-03-01 | 14.49 | $14.82 | 71041 |
| 2024-02-29 | 14.46 | $14.79 | 79711 |
| 2024-02-28 | 14.42 | $14.74 | 50500 |
| 2024-02-27 | 14.39 | $14.69 | 71910 |
| 2024-02-26 | 14.37 | $14.68 | 102300 |
| 2024-02-23 | 14.34 | $14.73 | 61237 |
| 2024-02-22 | 14.30 | $14.68 | 39600 |
| 2024-02-21 | 14.27 | $14.50 | 84500 |
| 2024-02-20 | 14.23 | $14.48 | 65116 |
| 2024-02-16 | 14.20 | $14.57 | 31600 |
| 2024-02-15 | 14.16 | $14.59 | 83800 |
| 2024-02-14 | 14.11 | $14.40 | 58123 |
| 2024-02-13 | 14.07 | $14.25 | 85200 |
| 2024-02-12 | 14.05 | $14.41 | 45111 |
| 2024-02-09 | 14.02 | $14.32 | 27415 |
| 2024-02-08 | 14.00 | $14.33 | 46900 |
| 2024-02-07 | 13.98 | $14.31 | 55432 |
| 2024-02-06 | 13.96 | $14.18 | 50703 |
| 2024-02-05 | 13.96 | $14.14 | 45700 |
| 2024-02-02 | 13.95 | $14.21 | 80546 |
| 2024-02-01 | 13.93 | $14.15 | 124328 |
| 2024-01-31 | 13.92 | $14.06 | 135000 |
| 2024-01-30 | 13.91 | $14.19 | 89638 |
| 2024-01-29 | 13.90 | $14.18 | 90508 |
| 2024-01-26 | 13.88 | $14.12 | 108800 |
| 2024-01-25 | 13.87 | $14.01 | 84700 |
| 2024-01-24 | 13.87 | $13.92 | 100301 |
| 2024-01-23 | 13.86 | $13.80 | 96100 |
| 2024-01-22 | 13.86 | $13.78 | 143400 |
| 2024-01-19 | 13.85 | $13.76 | 145704 |
| 2024-01-18 | 13.86 | $13.67 | 191613 |
| 2024-01-17 | 13.87 | $13.64 | 121600 |
| 2024-01-16 | 13.87 | $13.77 | 137740 |
| 2024-01-12 | 13.88 | $13.92 | 83936 |
| 2024-01-11 | 13.86 | $13.89 | 81300 |
| 2024-01-10 | 13.84 | $13.94 | 130900 |
| 2024-01-09 | 13.82 | $13.93 | 181744 |
| 2024-01-08 | 13.79 | $14.03 | 103849 |
| 2024-01-05 | 13.76 | $13.96 | 65200 |
| 2024-01-04 | 13.73 | $13.91 | 96700 |
| 2024-01-03 | 13.70 | $13.92 | 97700 |
| 2024-01-02 | 13.68 | $13.90 | 62408 |
| 2023-12-29 | 13.66 | $13.87 | 49600 |
| 2023-12-28 | 13.64 | $13.88 | 93340 |
| 2023-12-27 | 13.62 | $13.96 | 86200 |
| 2023-12-26 | 13.59 | $13.90 | 73500 |
| 2023-12-22 | 13.56 | $13.83 | 50826 |
| 2023-12-21 | 13.54 | $13.72 | 46416 |
| 2023-12-20 | 13.52 | $13.67 | 67000 |
| 2023-12-19 | 13.50 | $13.87 | 70626 |
| 2023-12-18 | 13.47 | $13.80 | 59910 |
| 2023-12-15 | 13.44 | $13.82 | 38841 |
| 2023-12-14 | 13.42 | $13.78 | 79700 |
| 2023-12-13 | 13.39 | $13.67 | 131700 |
| 2023-12-12 | 13.37 | $13.52 | 62719 |
| 2023-12-11 | 13.34 | $13.49 | 93727 |
| 2023-12-08 | 13.32 | $13.37 | 40700 |
| 2023-12-07 | 13.29 | $13.35 | 81938 |
| 2023-12-06 | 13.27 | $13.33 | 90820 |
| 2023-12-05 | 13.25 | $13.36 | 54611 |
| 2023-12-04 | 13.23 | $13.47 | 34200 |
| 2023-12-01 | 13.22 | $13.57 | 47446 |
| 2023-11-30 | 13.20 | $13.42 | 49527 |
| 2023-11-29 | 13.16 | $13.41 | 46437 |
| 2023-11-28 | 13.11 | $13.39 | 36822 |
| 2023-11-27 | 13.06 | $13.38 | 36000 |
| 2023-11-24 | 13.00 | $13.34 | 62100 |
| 2023-11-22 | 12.94 | $13.31 | 105400 |
| 2023-11-21 | 12.89 | $13.28 | 58400 |
| 2023-11-20 | 12.84 | $13.37 | 51222 |
| 2023-11-17 | 12.79 | $13.26 | 62300 |
| 2023-11-16 | 12.76 | $13.27 | 80200 |
| 2023-11-15 | 12.72 | $13.33 | 42209 |
| 2023-11-14 | 12.70 | $13.20 | 53308 |
| 2023-11-13 | 12.69 | $12.97 | 39700 |
| 2023-11-10 | 12.69 | $12.99 | 34700 |
| 2023-11-09 | 12.69 | $12.81 | 35000 |
| 2023-11-08 | 12.70 | $12.87 | 58510 |
| 2023-11-07 | 12.70 | $12.99 | 65737 |
| 2023-11-06 | 12.71 | $13.03 | 42424 |
| 2023-11-03 | 12.70 | $13.26 | 66230 |
| 2023-11-02 | 12.68 | $13.04 | 29533 |
| 2023-11-01 | 12.67 | $12.70 | 44600 |
| 2023-10-31 | 12.68 | $12.50 | 81739 |
| 2023-10-30 | 12.69 | $12.29 | 92800 |
| 2023-10-27 | 12.73 | $12.11 | 74900 |
| 2023-10-26 | 12.77 | $12.21 | 104223 |
| 2023-10-25 | 12.81 | $12.23 | 86514 |
| 2023-10-24 | 12.85 | $12.42 | 75000 |
| 2023-10-23 | 12.88 | $12.34 | 35838 |
| 2023-10-20 | 12.92 | $12.54 | 56100 |
| 2023-10-19 | 12.96 | $12.66 | 56217 |
| 2023-10-18 | 12.99 | $12.81 | 57525 |
| 2023-10-17 | 13.02 | $12.94 | 132100 |
| 2023-10-16 | 13.05 | $13.07 | 86400 |
| 2023-10-13 | 13.07 | $12.92 | 32915 |
| 2023-10-12 | 13.10 | $12.97 | 43216 |
| 2023-10-11 | 13.13 | $13.05 | 34600 |
| 2023-10-10 | 13.16 | $13.02 | 51000 |
| 2023-10-09 | 13.18 | $12.92 | 39400 |
| 2023-10-06 | 13.21 | $12.91 | 35000 |
| 2023-10-05 | 13.24 | $12.84 | 40900 |
| 2023-10-04 | 13.27 | $12.84 | 58100 |
| 2023-10-03 | 13.31 | $12.80 | 79198 |
| 2023-10-02 | 13.34 | $12.91 | 58918 |
| 2023-09-29 | 13.38 | $12.98 | 44700 |
| 2023-09-28 | 13.41 | $13.07 | 35339 |
| 2023-09-27 | 13.43 | $12.98 | 69000 |
| 2023-09-26 | 13.46 | $13.04 | 48100 |
| 2023-09-25 | 13.48 | $13.20 | 42300 |
| 2023-09-22 | 13.49 | $13.21 | 40700 |
| 2023-09-21 | 13.50 | $13.25 | 40117 |
| 2023-09-20 | 13.50 | $13.45 | 43000 |
| 2023-09-19 | 13.49 | $13.52 | 31335 |
| 2023-09-18 | 13.49 | $13.58 | 24546 |
| 2023-09-15 | 13.47 | $13.49 | 54300 |
| 2023-09-14 | 13.47 | $13.61 | 45000 |
| 2023-09-13 | 13.46 | $13.50 | 75300 |
| 2023-09-12 | 13.46 | $13.57 | 48000 |
| 2023-09-11 | 13.46 | $13.49 | 64240 |
| 2023-09-08 | 13.47 | $13.50 | 44600 |
| 2023-09-07 | 13.48 | $13.50 | 32130 |
| 2023-09-06 | 13.49 | $13.54 | 59100 |
| 2023-09-05 | 13.50 | $13.50 | 29102 |
| 2023-09-01 | 13.51 | $13.64 | 46600 |
| 2023-08-31 | 13.51 | $13.52 | 70726 |
| 2023-08-30 | 13.51 | $13.57 | 51748 |
| 2023-08-29 | 13.52 | $13.54 | 32356 |
| 2023-08-28 | 13.53 | $13.44 | 42600 |
| 2023-08-25 | 13.54 | $13.35 | 63149 |
| 2023-08-24 | 13.56 | $13.35 | 36700 |
| 2023-08-23 | 13.57 | $13.39 | 60359 |
| 2023-08-22 | 13.58 | $13.29 | 52400 |
| 2023-08-21 | 13.60 | $13.36 | 42728 |
| 2023-08-18 | 13.61 | $13.32 | 23400 |
| 2023-08-17 | 13.62 | $13.34 | 79406 |
| 2023-08-16 | 13.64 | $13.43 | 67400 |
| 2023-08-15 | 13.64 | $13.52 | 65500 |
| 2023-08-14 | 13.64 | $13.64 | 41800 |
| 2023-08-11 | 13.63 | $13.66 | 54311 |
| 2023-08-10 | 13.62 | $13.68 | 73500 |
| 2023-08-09 | 13.61 | $13.70 | 62636 |
| 2023-08-08 | 13.59 | $13.75 | 56640 |
| 2023-08-07 | 13.57 | $13.79 | 48425 |
| 2023-08-04 | 13.54 | $13.51 | 67509 |
| 2023-08-03 | 13.52 | $13.65 | 52631 |
| 2023-08-02 | 13.50 | $13.63 | 70202 |
| 2023-08-01 | 13.48 | $13.75 | 82221 |
| 2023-07-31 | 13.46 | $13.71 | 93800 |
| 2023-07-28 | 13.43 | $13.66 | 70000 |
| 2023-07-27 | 13.41 | $13.55 | 78046 |
| 2023-07-26 | 13.38 | $13.65 | 63336 |
| 2023-07-25 | 13.34 | $13.63 | 51326 |
| 2023-07-24 | 13.30 | $13.63 | 63331 |
| 2023-07-21 | 13.27 | $13.53 | 62734 |
| 2023-07-20 | 13.24 | $13.65 | 52809 |
| 2023-07-19 | 13.21 | $13.57 | 58600 |
| 2023-07-18 | 13.19 | $13.52 | 108002 |
| 2023-07-17 | 13.18 | $13.47 | 61200 |
| 2023-07-14 | 13.17 | $13.37 | 58708 |
| 2023-07-13 | 13.15 | $13.43 | 74800 |
| 2023-07-12 | 13.14 | $13.38 | 118300 |
| 2023-07-11 | 13.12 | $13.32 | 50304 |
| 2023-07-10 | 13.10 | $13.20 | 56231 |
| 2023-07-07 | 13.09 | $13.14 | 86208 |
| 2023-07-06 | 13.09 | $13.17 | 57000 |
| 2023-07-05 | 13.07 | $13.25 | 73114 |
| 2023-07-03 | 13.04 | $13.29 | 61200 |
| 2023-06-30 | 13.01 | $13.28 | 50542 |
| 2023-06-29 | 12.97 | $13.10 | 50911 |
| 2023-06-28 | 12.94 | $12.92 | 58532 |
| 2023-06-27 | 12.91 | $12.96 | 112900 |
| 2023-06-26 | 12.89 | $12.86 | 41746 |
| 2023-06-23 | 12.86 | $12.92 | 60900 |
| 2023-06-22 | 12.83 | $13.03 | 30500 |
| 2023-06-21 | 12.80 | $13.10 | 56900 |
| 2023-06-20 | 12.78 | $13.11 | 61923 |
| 2023-06-16 | 12.77 | $13.26 | 40000 |
| 2023-06-15 | 12.74 | $13.26 | 64532 |
| 2023-06-14 | 12.71 | $13.10 | 67100 |
| 2023-06-13 | 12.68 | $13.15 | 89300 |
| 2023-06-12 | 12.65 | $13.02 | 78631 |
| 2023-06-09 | 12.62 | $12.95 | 40740 |
| 2023-06-08 | 12.60 | $13.00 | 25600 |
| 2023-06-07 | 12.57 | $12.97 | 67476 |
| 2023-06-06 | 12.55 | $12.85 | 37137 |
| 2023-06-05 | 12.54 | $12.69 | 55376 |
| 2023-06-02 | 12.53 | $12.70 | 52918 |
| 2023-06-01 | 12.52 | $12.45 | 73027 |
| 2023-05-31 | 12.52 | $12.42 | 34400 |
| 2023-05-30 | 12.53 | $12.45 | 26600 |
| 2023-05-26 | 12.55 | $12.45 | 30601 |
| 2023-05-25 | 12.57 | $12.30 | 41900 |
| 2023-05-24 | 12.59 | $12.35 | 72000 |
| 2023-05-23 | 12.59 | $12.51 | 65028 |
| 2023-05-22 | 12.59 | $12.66 | 43700 |
| 2023-05-19 | 12.58 | $12.80 | 179242 |
| 2023-05-18 | 12.57 | $12.68 | 65118 |
| 2023-05-17 | 12.57 | $12.60 | 56200 |
| 2023-05-16 | 12.57 | $12.51 | 42700 |
| 2023-05-15 | 12.59 | $12.54 | 44700 |
| 2023-05-12 | 12.59 | $12.46 | 63043 |
| 2023-05-11 | 12.60 | $12.51 | 82000 |
| 2023-05-10 | 12.61 | $12.55 | 73500 |
| 2023-05-09 | 12.60 | $12.59 | 94325 |
| 2023-05-08 | 12.60 | $12.56 | 45700 |
| 2023-05-05 | 12.59 | $12.54 | 35445 |
| 2023-05-04 | 12.58 | $12.41 | 68050 |
| 2023-05-03 | 12.57 | $12.55 | 65400 |
| 2023-05-02 | 12.56 | $12.61 | 105100 |
| 2023-05-01 | 12.55 | $12.85 | 186000 |
| 2023-04-28 | 12.52 | $12.81 | 88100 |
| 2023-04-27 | 12.49 | $12.61 | 96952 |
| 2023-04-26 | 12.46 | $12.41 | 115000 |
| 2023-04-25 | 12.44 | $12.50 | 115100 |
| 2023-04-24 | 12.42 | $12.59 | 47636 |
| 2023-04-21 | 12.38 | $12.56 | 81917 |
| 2023-04-20 | 12.35 | $12.58 | 82247 |
| 2023-04-19 | 12.32 | $12.71 | 76328 |
| 2023-04-18 | 12.29 | $12.77 | 96317 |
| 2023-04-17 | 12.24 | $12.72 | 67747 |
| 2023-04-14 | 12.20 | $12.66 | 82300 |
| 2023-04-13 | 12.16 | $12.59 | 73700 |
| 2023-04-12 | 12.13 | $12.45 | 82340 |
| 2023-04-11 | 12.11 | $12.47 | 32700 |
| 2023-04-10 | 12.08 | $12.37 | 55930 |
| 2023-04-06 | 12.07 | $12.35 | 74400 |
| 2023-04-05 | 12.06 | $12.29 | 128850 |
| 2023-04-04 | 12.07 | $12.26 | 100700 |
| 2023-04-03 | 12.08 | $12.38 | 81105 |
| 2023-03-31 | 12.10 | $12.28 | 153100 |
| 2023-03-30 | 12.12 | $12.17 | 48000 |
| 2023-03-29 | 12.14 | $12.14 | 69800 |
| 2023-03-28 | 12.15 | $12.00 | 135000 |
| 2023-03-27 | 12.18 | $11.97 | 211619 |
| 2023-03-24 | 12.20 | $11.90 | 56123 |
| 2023-03-23 | 12.23 | $11.92 | 85888 |
| 2023-03-22 | 12.27 | $11.94 | 122200 |
| 2023-03-21 | 12.30 | $12.08 | 63800 |
| 2023-03-20 | 12.33 | $11.94 | 84200 |
| 2023-03-17 | 12.38 | $11.77 | 68500 |
| 2023-03-16 | 12.43 | $11.99 | 91700 |
| 2023-03-15 | 12.48 | $11.86 | 102100 |
| 2023-03-14 | 12.54 | $12.12 | 90700 |
| 2023-03-13 | 12.59 | $11.93 | 91000 |
| 2023-03-10 | 12.64 | $12.05 | 74000 |
| 2023-03-09 | 12.68 | $12.21 | 60000 |
| 2023-03-08 | 12.72 | $12.46 | 70247 |
| 2023-03-07 | 12.74 | $12.50 | 88300 |
| 2023-03-06 | 12.76 | $12.76 | 38100 |
| 2023-03-03 | 12.77 | $12.65 | 54900 |
| 2023-03-02 | 12.79 | $12.52 | 61100 |
| 2023-03-01 | 12.81 | $12.46 | 31700 |
| 2023-02-28 | 12.83 | $12.49 | 40830 |
| 2023-02-27 | 12.84 | $12.49 | 175700 |
| 2023-02-24 | 12.86 | $12.49 | 105829 |
| 2023-02-23 | 12.88 | $12.60 | 47236 |
| 2023-02-22 | 12.89 | $12.58 | 44038 |
| 2023-02-21 | 12.90 | $12.66 | 43200 |
| 2023-02-17 | 12.91 | $12.91 | 35200 |
| 2023-02-16 | 12.90 | $12.95 | 49043 |
| 2023-02-15 | 12.89 | $13.00 | 60044 |
| 2023-02-14 | 12.88 | $13.03 | 67100 |
| 2023-02-13 | 12.88 | $13.05 | 29100 |
| 2023-02-10 | 12.89 | $12.90 | 41700 |
| 2023-02-09 | 12.90 | $12.85 | 53919 |
| 2023-02-08 | 12.92 | $12.98 | 59835 |
| 2023-02-07 | 12.92 | $13.02 | 72000 |
| 2023-02-06 | 12.92 | $12.85 | 40300 |
| 2023-02-03 | 12.93 | $12.90 | 51400 |
| 2023-02-02 | 12.92 | $12.99 | 109000 |
| 2023-02-01 | 12.91 | $12.93 | 152700 |
| 2023-01-31 | 12.90 | $12.90 | 134949 |
| 2023-01-30 | 12.89 | $12.79 | 98200 |
| 2023-01-27 | 12.88 | $12.88 | 102314 |
| 2023-01-26 | 12.86 | $12.84 | 69400 |
| 2023-01-25 | 12.84 | $12.77 | 80100 |
| 2023-01-24 | 12.83 | $12.78 | 49900 |
| 2023-01-23 | 12.82 | $12.81 | 58530 |
| 2023-01-20 | 12.81 | $12.82 | 51200 |
| 2023-01-19 | 12.80 | $12.73 | 46600 |
| 2023-01-18 | 12.79 | $12.85 | 96900 |
| 2023-01-17 | 12.78 | $13.04 | 67800 |
| 2023-01-13 | 12.76 | $13.12 | 154100 |
| 2023-01-12 | 12.75 | $13.18 | 28700 |
| 2023-01-11 | 12.74 | $13.15 | 42100 |
| 2023-01-10 | 12.73 | $13.03 | 51800 |
| 2023-01-09 | 12.72 | $12.99 | 55200 |
| 2023-01-06 | 12.72 | $13.06 | 34827 |
| 2023-01-05 | 12.71 | $12.72 | 61414 |
| 2023-01-04 | 12.72 | $12.82 | 61239 |
| 2023-01-03 | 12.73 | $12.72 | 103921 |
| 2022-12-30 | 12.76 | $12.70 | 62200 |
| 2022-12-29 | 12.79 | $12.64 | 93000 |
| 2022-12-28 | 12.82 | $12.38 | 58306 |
| 2022-12-27 | 12.86 | $12.54 | 70919 |
| 2022-12-23 | 12.88 | $12.53 | 243908 |
| 2022-12-22 | 12.91 | $12.57 | 72000 |
| 2022-12-21 | 12.93 | $12.68 | 82835 |
| 2022-12-20 | 12.95 | $12.51 | 65308 |
| 2022-12-19 | 12.97 | $12.56 | 62632 |
| 2022-12-16 | 12.99 | $12.59 | 32000 |
| 2022-12-15 | 12.99 | $12.77 | 71900 |
| 2022-12-14 | 12.98 | $12.94 | 56623 |
| 2022-12-13 | 12.96 | $12.99 | 101129 |
| 2022-12-12 | 12.94 | $12.95 | 79438 |
| 2022-12-09 | 12.93 | $12.83 | 47300 |
| 2022-12-08 | 12.91 | $12.92 | 76800 |
| 2022-12-07 | 12.87 | $12.86 | 62437 |
| 2022-12-06 | 12.85 | $12.88 | 81500 |
| 2022-12-05 | 12.81 | $13.05 | 122900 |
| 2022-12-02 | 12.77 | $13.22 | 48600 |
| 2022-12-01 | 12.70 | $13.32 | 62200 |
| 2022-11-30 | 12.64 | $13.31 | 69407 |
| 2022-11-29 | 12.59 | $13.13 | 50200 |
| 2022-11-28 | 12.55 | $13.04 | 80700 |
| 2022-11-25 | 12.52 | $13.10 | 30200 |
| 2022-11-23 | 12.47 | $13.04 | 60900 |
| 2022-11-22 | 12.41 | $13.02 | 43400 |
| 2022-11-21 | 12.35 | $12.85 | 112300 |
| 2022-11-18 | 12.30 | $12.89 | 141913 |
| 2022-11-17 | 12.23 | $12.59 | 59240 |
| 2022-11-16 | 12.18 | $12.60 | 27200 |
| 2022-11-15 | 12.13 | $12.64 | 89800 |
| 2022-11-14 | 12.09 | $12.55 | 65000 |
| 2022-11-11 | 12.04 | $12.68 | 70735 |
| 2022-11-10 | 11.96 | $12.51 | 96039 |
| 2022-11-09 | 11.89 | $12.15 | 57400 |
| 2022-11-08 | 11.82 | $12.36 | 69700 |
| 2022-11-07 | 11.75 | $12.23 | 72700 |
| 2022-11-04 | 11.68 | $12.13 | 83400 |
| 2022-11-03 | 11.63 | $11.92 | 126912 |
| 2022-11-02 | 11.60 | $12.12 | 40900 |
| 2022-11-01 | 11.57 | $12.33 | 157543 |
| 2022-10-31 | 11.53 | $12.34 | 91121 |
| 2022-10-28 | 11.47 | $12.37 | 47119 |
| 2022-10-27 | 11.40 | $12.06 | 83100 |
| 2022-10-26 | 11.34 | $11.90 | 108300 |
| 2022-10-25 | 11.29 | $11.82 | 69400 |
| 2022-10-24 | 11.25 | $11.71 | 119000 |
| 2022-10-21 | 11.21 | $11.60 | 80100 |
| 2022-10-20 | 11.19 | $11.52 | 106217 |
| 2022-10-19 | 11.18 | $11.71 | 113400 |
| 2022-10-18 | 11.17 | $11.82 | 149529 |
| 2022-10-17 | 11.16 | $11.54 | 259800 |
| 2022-10-14 | 11.19 | $11.06 | 60300 |
| 2022-10-13 | 11.23 | $11.12 | 84000 |
| 2022-10-12 | 11.28 | $10.80 | 43100 |
| 2022-10-11 | 11.35 | $10.85 | 75800 |
| 2022-10-10 | 11.41 | $10.96 | 84739 |
| 2022-10-07 | 11.48 | $11.08 | 64011 |
| 2022-10-06 | 11.55 | $11.32 | 69608 |
| 2022-10-05 | 11.59 | $11.50 | 54519 |
| 2022-10-04 | 11.63 | $11.52 | 94425 |
| 2022-10-03 | 11.65 | $11.16 | 62400 |
| 2022-09-30 | 11.69 | $10.88 | 85425 |
| 2022-09-29 | 11.76 | $10.86 | 94433 |
| 2022-09-28 | 11.82 | $11.05 | 134200 |
| 2022-09-27 | 11.88 | $10.88 | 86100 |
| 2022-09-26 | 11.96 | $10.93 | 101500 |
| 2022-09-23 | 12.03 | $11.14 | 76000 |
| 2022-09-22 | 12.11 | $11.34 | 60900 |
| 2022-09-21 | 12.18 | $11.55 | 51446 |
| 2022-09-20 | 12.23 | $11.75 | 49973 |
| 2022-09-19 | 12.27 | $11.98 | 61800 |
| 2022-09-16 | 12.32 | $11.94 | 58140 |
| 2022-09-15 | 12.37 | $12.10 | 57817 |
| 2022-09-14 | 12.42 | $12.11 | 39500 |
| 2022-09-13 | 12.47 | $12.09 | 36242 |
| 2022-09-12 | 12.52 | $12.44 | 39011 |
| 2022-09-09 | 12.55 | $12.36 | 37000 |
| 2022-09-08 | 12.57 | $12.26 | 66006 |
| 2022-09-07 | 12.59 | $12.16 | 41414 |
| 2022-09-06 | 12.61 | $11.94 | 96700 |
| 2022-09-02 | 12.64 | $12.04 | 57300 |
| 2022-09-01 | 12.67 | $12.19 | 55341 |
| 2022-08-31 | 12.69 | $12.16 | 38300 |
| 2022-08-30 | 12.71 | $12.25 | 49600 |
| 2022-08-29 | 12.73 | $12.41 | 20805 |
| 2022-08-26 | 12.75 | $12.46 | 36700 |
| 2022-08-25 | 12.76 | $12.75 | 27110 |
| 2022-08-24 | 12.75 | $12.67 | 37835 |
| 2022-08-23 | 12.74 | $12.57 | 30800 |
| 2022-08-22 | 12.72 | $12.56 | 47932 |
| 2022-08-19 | 12.70 | $12.91 | 49500 |
| 2022-08-18 | 12.67 | $13.05 | 32035 |
| 2022-08-17 | 12.64 | $13.06 | 48546 |
| 2022-08-16 | 12.61 | $13.15 | 51400 |
| 2022-08-15 | 12.57 | $13.07 | 66304 |
| 2022-08-12 | 12.52 | $12.96 | 56600 |
| 2022-08-11 | 12.48 | $12.78 | 57600 |
| 2022-08-10 | 12.44 | $12.74 | 31800 |
| 2022-08-09 | 12.40 | $12.52 | 26000 |
| 2022-08-08 | 12.37 | $12.58 | 26900 |
| 2022-08-05 | 12.35 | $12.51 | 36340 |
| 2022-08-04 | 12.33 | $12.58 | 33024 |
| 2022-08-03 | 12.31 | $12.70 | 23100 |
| 2022-08-02 | 12.27 | $12.59 | 53700 |
| 2022-08-01 | 12.24 | $12.75 | 68619 |
| 2022-07-29 | 12.21 | $12.73 | 74020 |
| 2022-07-28 | 12.17 | $12.60 | 75100 |
| 2022-07-27 | 12.13 | $12.43 | 57401 |
| 2022-07-26 | 12.11 | $12.14 | 63109 |
| 2022-07-25 | 12.11 | $12.21 | 103700 |
| 2022-07-22 | 12.09 | $12.29 | 48925 |
| 2022-07-21 | 12.06 | $12.34 | 30500 |
| 2022-07-20 | 12.02 | $12.49 | 32945 |
| 2022-07-19 | 11.98 | $12.38 | 111000 |
| 2022-07-18 | 11.93 | $12.10 | 202143 |
| 2022-07-15 | 11.90 | $12.12 | 97600 |
| 2022-07-14 | 11.90 | $11.94 | 87315 |
| 2022-07-13 | 11.90 | $11.99 | 90700 |
| 2022-07-12 | 11.91 | $11.99 | 69000 |
| 2022-07-11 | 11.94 | $12.07 | 85600 |
| 2022-07-08 | 12.00 | $12.21 | 30305 |
| 2022-07-07 | 12.05 | $12.08 | 69305 |
| 2022-07-06 | 12.12 | $11.97 | 42622 |
| 2022-07-05 | 12.18 | $11.98 | 42714 |
| 2022-07-01 | 12.25 | $12.07 | 35371 |
| 2022-06-30 | 12.32 | $11.95 | 27210 |
| 2022-06-29 | 12.39 | $11.94 | 74100 |
| 2022-06-28 | 12.46 | $11.97 | 225635 |
| 2022-06-27 | 12.54 | $12.05 | 48300 |
| 2022-06-24 | 12.60 | $11.90 | 91927 |
| 2022-06-23 | 12.65 | $11.65 | 61307 |
| 2022-06-22 | 12.72 | $11.62 | 57500 |
| 2022-06-21 | 12.78 | $11.64 | 48346 |
| 2022-06-17 | 12.83 | $11.41 | 66400 |
| 2022-06-16 | 12.89 | $11.51 | 85600 |
| 2022-06-15 | 12.96 | $12.01 | 105900 |
| 2022-06-14 | 13.01 | $11.93 | 68600 |
| 2022-06-13 | 13.06 | $12.24 | 132832 |
| 2022-06-10 | 13.09 | $12.69 | 82608 |
| 2022-06-09 | 13.09 | $13.10 | 60736 |
| 2022-06-08 | 13.09 | $13.28 | 39810 |
| 2022-06-07 | 13.07 | $13.42 | 49900 |
| 2022-06-06 | 13.05 | $13.30 | 54900 |
| 2022-06-03 | 13.05 | $13.28 | 56800 |
| 2022-06-02 | 13.06 | $13.48 | 51420 |
| 2022-06-01 | 13.07 | $13.36 | 45838 |
| 2022-05-31 | 13.06 | $13.45 | 77000 |
| 2022-05-27 | 13.06 | $13.46 | 47320 |
| 2022-05-26 | 13.06 | $13.25 | 43800 |
| 2022-05-25 | 13.09 | $12.98 | 32333 |
| 2022-05-24 | 13.12 | $12.89 | 29203 |
| 2022-05-23 | 13.15 | $12.89 | 103300 |
| 2022-05-20 | 13.20 | $12.60 | 63633 |
| 2022-05-19 | 13.27 | $12.66 | 92900 |
| 2022-05-18 | 13.35 | $12.87 | 51300 |
| 2022-05-17 | 13.44 | $13.08 | 66837 |
| 2022-05-16 | 13.51 | $12.92 | 93500 |
| 2022-05-13 | 13.58 | $12.87 | 99808 |
| 2022-05-12 | 13.64 | $12.73 | 101605 |
| 2022-05-11 | 13.73 | $12.95 | 89900 |
| 2022-05-10 | 13.80 | $12.97 | 94000 |
| 2022-05-09 | 13.88 | $13.01 | 71440 |
| 2022-05-06 | 13.95 | $13.38 | 40422 |
| 2022-05-05 | 14.01 | $13.43 | 95400 |
| 2022-05-04 | 14.05 | $13.58 | 75900 |
| 2022-05-03 | 14.09 | $13.29 | 78700 |
| 2022-05-02 | 14.16 | $13.33 | 83944 |
| 2022-04-29 | 14.24 | $13.42 | 83522 |
| 2022-04-28 | 14.31 | $13.87 | 90600 |
| 2022-04-27 | 14.36 | $13.58 | 47033 |
| 2022-04-26 | 14.43 | $13.63 | 54624 |
| 2022-04-25 | 14.49 | $13.88 | 174548 |
| 2022-04-22 | 14.55 | $14.02 | 52046 |
| 2022-04-21 | 14.59 | $14.24 | 63533 |
| 2022-04-20 | 14.61 | $14.54 | 49000 |
| 2022-04-19 | 14.62 | $14.48 | 124548 |
| 2022-04-18 | 14.63 | $14.33 | 33700 |
| 2022-04-14 | 14.65 | $14.21 | 40200 |
| 2022-04-13 | 14.67 | $14.40 | 85945 |
| 2022-04-12 | 14.67 | $14.42 | 55239 |
| 2022-04-11 | 14.65 | $14.48 | 58646 |
| 2022-04-08 | 14.63 | $14.57 | 68949 |
| 2022-04-07 | 14.59 | $14.43 | 81811 |
| 2022-04-06 | 14.57 | $14.36 | 84112 |
| 2022-04-05 | 14.55 | $14.39 | 69401 |
| 2022-04-04 | 14.51 | $14.71 | 34400 |
| 2022-04-01 | 14.46 | $14.75 | 81946 |
| 2022-03-31 | 14.42 | $14.83 | 46614 |
| 2022-03-30 | 14.39 | $14.94 | 105600 |
| 2022-03-29 | 14.35 | $14.97 | 109600 |
| 2022-03-28 | 14.29 | $14.92 | 105941 |
| 2022-03-25 | 14.24 | $14.97 | 108528 |
| 2022-03-24 | 14.19 | $14.80 | 80618 |
| 2022-03-23 | 14.13 | $14.64 | 87709 |
| 2022-03-22 | 14.07 | $14.81 | 123600 |
| 2022-03-21 | 14.02 | $14.73 | 66730 |
| 2022-03-18 | 13.98 | $14.67 | 78328 |
| 2022-03-17 | 13.94 | $14.63 | 83343 |
| 2022-03-16 | 13.91 | $14.31 | 57047 |
| 2022-03-15 | 13.90 | $14.16 | 64418 |
| 2022-03-14 | 13.89 | $13.92 | 50027 |
| 2022-03-11 | 13.89 | $13.95 | 33200 |
| 2022-03-10 | 13.90 | $13.86 | 125204 |
| 2022-03-09 | 13.93 | $13.98 | 72806 |
| 2022-03-08 | 13.95 | $13.68 | 193000 |
| 2022-03-07 | 13.97 | $13.77 | 89100 |
| 2022-03-04 | 13.99 | $13.95 | 72603 |
| 2022-03-03 | 14.01 | $14.11 | 111200 |
| 2022-03-02 | 14.02 | $14.13 | 247300 |
| 2022-03-01 | 14.02 | $13.82 | 742100 |
| 2022-02-28 | 14.03 | $13.89 | 72539 |
| 2022-02-25 | 14.04 | $13.96 | 132323 |
| 2022-02-24 | 14.02 | $13.60 | 248100 |
| 2022-02-23 | 14.03 | $13.56 | 51000 |
| 2022-02-22 | 14.03 | $13.71 | 101304 |
| 2022-02-18 | 14.03 | $13.97 | 60900 |
| 2022-02-17 | 14.02 | $13.92 | 61125 |
| 2022-02-16 | 14.04 | $14.02 | 57409 |
| 2022-02-15 | 14.06 | $14.00 | 62600 |
| 2022-02-14 | 14.09 | $13.90 | 97330 |
| 2022-02-11 | 14.14 | $13.99 | 83920 |
| 2022-02-10 | 14.19 | $14.20 | 74400 |
| 2022-02-09 | 14.23 | $14.47 | 58800 |
| 2022-02-08 | 14.24 | $14.27 | 68700 |
| 2022-02-07 | 14.27 | $14.15 | 52100 |
| 2022-02-04 | 14.30 | $14.22 | 99800 |
| 2022-02-03 | 14.32 | $14.21 | 82900 |
| 2022-02-02 | 14.34 | $14.36 | 69840 |
| 2022-02-01 | 14.35 | $14.18 | 101848 |
| 2022-01-31 | 14.35 | $14.08 | 82506 |
| 2022-01-28 | 14.36 | $13.98 | 69913 |
| 2022-01-27 | 14.37 | $13.69 | 121312 |
| 2022-01-26 | 14.40 | $13.67 | 63500 |
| 2022-01-25 | 14.42 | $13.64 | 91638 |
| 2022-01-24 | 14.45 | $13.63 | 203100 |
| 2022-01-21 | 14.47 | $13.80 | 116200 |
| 2022-01-20 | 14.47 | $14.36 | 103400 |
| 2022-01-19 | 14.44 | $14.48 | 82400 |
| 2022-01-18 | 14.39 | $14.50 | 109400 |
| 2022-01-14 | 14.35 | $14.87 | 153924 |
| 2022-01-13 | 14.30 | $14.95 | 76600 |
| 2022-01-12 | 14.23 | $14.99 | 92700 |
| 2022-01-11 | 14.16 | $14.85 | 48400 |
| 2022-01-10 | 14.08 | $14.73 | 75300 |
| 2022-01-07 | 14.02 | $14.80 | 108548 |
| 2022-01-06 | 13.94 | $14.65 | 96107 |
| 2022-01-05 | 13.87 | $14.51 | 84502 |
| 2022-01-04 | 13.81 | $14.57 | 80736 |
| 2022-01-03 | 13.73 | $14.32 | 60349 |
| 2021-12-31 | 13.67 | $14.21 | 30400 |
| 2021-12-30 | 13.61 | $14.21 | 54724 |
| 2021-12-29 | 13.55 | $14.25 | 72047 |
| 2021-12-28 | 13.48 | $14.16 | 70301 |
| 2021-12-27 | 13.43 | $14.14 | 50700 |
| 2021-12-23 | 13.39 | $13.96 | 156500 |
| 2021-12-22 | 13.35 | $13.84 | 138620 |
| 2021-12-21 | 13.32 | $13.71 | 89400 |
| 2021-12-20 | 13.30 | $13.58 | 91947 |
| 2021-12-17 | 13.27 | $13.69 | 85015 |
| 2021-12-16 | 13.25 | $13.83 | 65300 |
| 2021-12-15 | 13.22 | $13.60 | 72432 |
| 2021-12-14 | 13.21 | $13.51 | 122100 |
| 2021-12-13 | 13.21 | $13.35 | 127600 |
| 2021-12-10 | 13.22 | $13.41 | 62400 |
| 2021-12-09 | 13.22 | $13.30 | 52800 |
| 2021-12-08 | 13.23 | $13.28 | 119400 |
| 2021-12-07 | 13.24 | $13.21 | 247900 |
| 2021-12-06 | 13.26 | $13.12 | 72900 |
| 2021-12-03 | 13.28 | $12.95 | 147000 |
| 2021-12-02 | 13.31 | $13.06 | 104500 |
| 2021-12-01 | 13.33 | $12.96 | 166216 |
| 2021-11-30 | 13.36 | $13.02 | 200910 |
| 2021-11-29 | 13.39 | $13.15 | 255223 |
| 2021-11-26 | 13.41 | $13.17 | 165640 |
| 2021-11-24 | 13.43 | $13.30 | 107800 |
| 2021-11-23 | 13.44 | $13.25 | 131681 |
| 2021-11-22 | 13.46 | $13.18 | 259500 |
| 2021-11-19 | 13.48 | $13.10 | 76603 |
| 2021-11-18 | 13.51 | $13.24 | 89207 |
| 2021-11-17 | 13.52 | $13.31 | 103000 |
| 2021-11-16 | 13.54 | $13.41 | 121300 |
| 2021-11-15 | 13.55 | $13.45 | 72323 |
| 2021-11-12 | 13.55 | $13.46 | 156541 |
| 2021-11-11 | 13.55 | $13.48 | 122700 |
| 2021-11-10 | 13.55 | $13.41 | 172609 |
| 2021-11-09 | 13.54 | $13.49 | 91700 |
| 2021-11-08 | 13.53 | $13.62 | 127542 |
| 2021-11-05 | 13.51 | $13.56 | 77722 |
| 2021-11-04 | 13.51 | $13.51 | 93620 |
| 2021-11-03 | 13.51 | $13.56 | 41300 |
| 2021-11-02 | 13.49 | $13.54 | 91400 |
| 2021-11-01 | 13.48 | $13.53 | 105000 |
| 2021-10-29 | 13.46 | $13.59 | 75400 |
| 2021-10-28 | 13.45 | $13.60 | 63400 |
| 2021-10-27 | 13.42 | $13.51 | 86270 |
| 2021-10-26 | 13.41 | $13.67 | 87000 |
| 2021-10-25 | 13.39 | $13.62 | 80928 |
| 2021-10-22 | 13.37 | $13.63 | 75422 |
| 2021-10-21 | 13.36 | $13.53 | 62818 |
| 2021-10-20 | 13.36 | $13.70 | 130769 |
| 2021-10-19 | 13.33 | $13.58 | 113364 |
| 2021-10-18 | 13.31 | $13.47 | 66112 |
| 2021-10-15 | 13.30 | $13.46 | 59200 |
| 2021-10-14 | 13.30 | $13.38 | 74009 |
| 2021-10-13 | 13.31 | $13.24 | 71435 |
| 2021-10-12 | 13.33 | $13.24 | 124710 |
| 2021-10-11 | 13.35 | $13.31 | 85632 |
| 2021-10-08 | 13.36 | $13.48 | 28329 |
| 2021-10-07 | 13.36 | $13.46 | 66200 |
| 2021-10-06 | 13.37 | $13.34 | 45616 |
| 2021-10-05 | 13.39 | $13.29 | 55311 |
| 2021-10-04 | 13.41 | $13.16 | 53435 |
| 2021-10-01 | 13.44 | $13.25 | 77136 |
| 2021-09-30 | 13.48 | $13.11 | 46202 |
| 2021-09-29 | 13.52 | $13.23 | 45011 |
| 2021-09-28 | 13.55 | $13.22 | 64300 |
| 2021-09-27 | 13.59 | $13.40 | 47301 |
| 2021-09-24 | 13.62 | $13.36 | 50000 |
| 2021-09-23 | 13.65 | $13.43 | 77403 |
| 2021-09-22 | 13.68 | $13.21 | 89800 |
| 2021-09-21 | 13.71 | $13.15 | 149500 |
| 2021-09-20 | 13.75 | $13.26 | 100149 |
| 2021-09-17 | 13.78 | $13.50 | 47100 |
| 2021-09-16 | 13.79 | $13.57 | 22734 |
| 2021-09-15 | 13.81 | $13.63 | 42728 |
| 2021-09-14 | 13.82 | $13.56 | 78800 |
| 2021-09-13 | 13.85 | $13.59 | 40500 |
| 2021-09-10 | 13.87 | $13.52 | 60700 |
| 2021-09-09 | 13.90 | $13.63 | 49229 |
| 2021-09-08 | 13.92 | $13.69 | 44124 |
| 2021-09-07 | 13.93 | $13.68 | 98814 |
| 2021-09-03 | 13.94 | $13.85 | 66039 |
| 2021-09-02 | 13.94 | $13.93 | 36940 |
| 2021-09-01 | 13.93 | $13.93 | 40500 |
| 2021-08-31 | 13.91 | $13.91 | 47000 |
| 2021-08-30 | 13.90 | $13.96 | 39532 |
| 2021-08-27 | 13.89 | $14.03 | 51400 |
| 2021-08-26 | 13.87 | $13.90 | 39700 |
| 2021-08-25 | 13.86 | $14.01 | 79906 |
| 2021-08-24 | 13.83 | $13.88 | 108724 |
| 2021-08-23 | 13.81 | $13.93 | 58100 |
| 2021-08-20 | 13.79 | $13.82 | 55706 |
| 2021-08-19 | 13.78 | $13.79 | 47735 |
| 2021-08-18 | 13.77 | $13.86 | 43925 |
| 2021-08-17 | 13.76 | $13.98 | 49600 |
| 2021-08-16 | 13.74 | $14.04 | 61100 |
| 2021-08-13 | 13.70 | $14.02 | 66900 |
| 2021-08-12 | 13.68 | $14.09 | 43133 |
| 2021-08-11 | 13.65 | $14.09 | 167600 |
| 2021-08-10 | 13.63 | $13.96 | 128416 |
| 2021-08-09 | 13.62 | $13.87 | 190514 |
| 2021-08-06 | 13.61 | $13.80 | 63100 |
| 2021-08-05 | 13.61 | $13.70 | 55947 |
| 2021-08-04 | 13.59 | $13.64 | 50500 |
| 2021-08-03 | 13.59 | $13.72 | 144100 |
| 2021-08-02 | 13.59 | $13.64 | 51000 |
| 2021-07-30 | 13.58 | $13.65 | 87400 |
| 2021-07-29 | 13.58 | $13.63 | 52000 |
| 2021-07-28 | 13.58 | $13.50 | 40844 |
| 2021-07-27 | 13.58 | $13.51 | 60408 |
| 2021-07-26 | 13.57 | $13.55 | 52401 |
| 2021-07-23 | 13.56 | $13.62 | 53929 |
| 2021-07-22 | 13.55 | $13.53 | 44018 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
18.06
2026-07-20
Close Price
$18.22
Vol: 18097
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.27
Average
14.83
Maximum
18.38
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.06 | $18.22 | 18097 |
| 2026-07-17 | 18.05 | $18.23 | 51600 |
| 2026-07-16 | 18.03 | $18.29 | 58010 |
| 2026-07-15 | 18.00 | $18.25 | 57500 |
| 2026-07-14 | 17.97 | $18.22 | 71500 |
| 2026-07-13 | 17.95 | $18.18 | 77633 |
| 2026-07-10 | 17.92 | $18.12 | 39127 |
| 2026-07-09 | 17.90 | $18.04 | 188000 |
| 2026-07-08 | 17.89 | $17.95 | 99200 |
| 2026-07-07 | 17.88 | $18.27 | 44127 |
| 2026-07-06 | 17.84 | $18.33 | 106500 |
| 2026-07-02 | 17.79 | $18.17 | 99100 |
| 2026-07-01 | 17.75 | $18.05 | 49500 |
| 2026-06-30 | 17.72 | $17.90 | 51538 |
| 2026-06-29 | 17.70 | $17.83 | 94900 |
| 2026-06-26 | 17.68 | $17.76 | 136400 |
| 2026-06-25 | 17.67 | $17.79 | 49000 |
| 2026-06-24 | 17.66 | $17.82 | 81200 |
| 2026-06-23 | 17.64 | $17.82 | 74122 |
| 2026-06-22 | 17.63 | $17.70 | 75800 |
| 2026-06-18 | 17.62 | $17.60 | 58515 |
| 2026-06-17 | 17.62 | $17.67 | 97781 |
| 2026-06-16 | 17.61 | $17.82 | 153500 |
| 2026-06-15 | 17.59 | $17.85 | 70924 |
| 2026-06-12 | 17.57 | $17.76 | 55500 |
| 2026-06-11 | 17.55 | $17.72 | 56043 |
| 2026-06-10 | 17.53 | $17.56 | 89700 |
| 2026-06-09 | 17.52 | $17.64 | 76300 |
| 2026-06-08 | 17.51 | $17.64 | 124411 |
| 2026-06-05 | 17.50 | $17.47 | 110400 |
| 2026-06-04 | 17.50 | $17.33 | 186568 |
| 2026-06-03 | 17.52 | $17.24 | 138200 |
| 2026-06-02 | 17.55 | $17.31 | 93015 |
| 2026-06-01 | 17.57 | $17.27 | 59000 |
| 2026-05-29 | 17.61 | $17.37 | 74400 |
| 2026-05-28 | 17.63 | $17.50 | 88800 |
| 2026-05-27 | 17.64 | $17.55 | 54300 |
| 2026-05-26 | 17.65 | $17.75 | 101841 |
| 2026-05-22 | 17.64 | $17.72 | 56500 |
| 2026-05-21 | 17.64 | $17.58 | 72800 |
| 2026-05-20 | 17.64 | $17.57 | 68500 |
| 2026-05-19 | 17.65 | $17.57 | 47331 |
| 2026-05-18 | 17.66 | $17.72 | 52399 |
| 2026-05-15 | 17.65 | $17.58 | 29763 |
| 2026-05-14 | 17.66 | $17.65 | 156000 |
| 2026-05-13 | 17.66 | $17.63 | 39800 |
| 2026-05-12 | 17.66 | $17.68 | 89743 |
| 2026-05-11 | 17.66 | $17.61 | 57000 |
| 2026-05-08 | 17.67 | $17.62 | 35042 |
| 2026-05-07 | 17.67 | $17.54 | 58600 |
| 2026-05-06 | 17.69 | $17.67 | 85839 |
| 2026-05-05 | 17.69 | $17.61 | 52744 |
| 2026-05-04 | 17.70 | $17.60 | 100300 |
| 2026-05-01 | 17.71 | $17.83 | 58528 |
| 2026-04-30 | 17.69 | $17.80 | 142611 |
| 2026-04-29 | 17.68 | $17.69 | 133261 |
| 2026-04-28 | 17.68 | $17.72 | 107300 |
| 2026-04-27 | 17.68 | $17.65 | 124300 |
| 2026-04-24 | 17.68 | $17.64 | 74700 |
| 2026-04-23 | 17.68 | $17.70 | 90400 |
| 2026-04-22 | 17.68 | $18.06 | 56300 |
| 2026-04-21 | 17.64 | $18.03 | 64218 |
| 2026-04-20 | 17.60 | $18.08 | 97834 |
| 2026-04-17 | 17.55 | $18.03 | 100922 |
| 2026-04-16 | 17.50 | $17.78 | 93127 |
| 2026-04-15 | 17.47 | $17.78 | 74220 |
| 2026-04-14 | 17.44 | $17.87 | 76503 |
| 2026-04-13 | 17.39 | $17.80 | 47156 |
| 2026-04-10 | 17.35 | $17.73 | 53736 |
| 2026-04-09 | 17.31 | $17.77 | 72200 |
| 2026-04-08 | 17.26 | $17.72 | 75342 |
| 2026-04-07 | 17.21 | $17.32 | 33300 |
| 2026-04-06 | 17.20 | $17.32 | 52000 |
| 2026-04-02 | 17.18 | $17.26 | 54900 |
| 2026-04-01 | 17.18 | $17.30 | 99411 |
| 2026-03-31 | 17.16 | $17.10 | 77141 |
| 2026-03-30 | 17.17 | $16.71 | 62421 |
| 2026-03-27 | 17.22 | $16.60 | 97700 |
| 2026-03-26 | 17.28 | $16.95 | 79331 |
| 2026-03-25 | 17.32 | $17.11 | 52033 |
| 2026-03-24 | 17.34 | $16.98 | 111400 |
| 2026-03-23 | 17.38 | $17.11 | 72008 |
| 2026-03-20 | 17.41 | $16.88 | 67645 |
| 2026-03-19 | 17.46 | $16.99 | 108300 |
| 2026-03-18 | 17.51 | $17.15 | 48800 |
| 2026-03-17 | 17.55 | $17.25 | 48100 |
| 2026-03-16 | 17.58 | $17.16 | 61201 |
| 2026-03-13 | 17.63 | $17.06 | 61300 |
| 2026-03-12 | 17.69 | $17.07 | 89700 |
| 2026-03-11 | 17.75 | $17.32 | 65900 |
| 2026-03-10 | 17.80 | $17.40 | 72249 |
| 2026-03-09 | 17.84 | $17.46 | 92832 |
| 2026-03-06 | 17.88 | $17.57 | 56830 |
| 2026-03-05 | 17.91 | $17.69 | 125244 |
| 2026-03-04 | 17.94 | $17.73 | 86824 |
| 2026-03-03 | 17.96 | $17.64 | 123112 |
| 2026-03-02 | 17.99 | $17.76 | 68200 |
| 2026-02-27 | 18.02 | $17.94 | 81818 |
| 2026-02-26 | 18.02 | $18.06 | 76923 |
| 2026-02-25 | 18.02 | $17.87 | 52116 |
| 2026-02-24 | 18.03 | $17.90 | 82500 |
| 2026-02-23 | 18.05 | $17.86 | 57341 |
| 2026-02-20 | 18.07 | $18.00 | 40600 |
| 2026-02-19 | 18.08 | $17.96 | 58607 |
| 2026-02-18 | 18.09 | $17.95 | 182900 |
| 2026-02-17 | 18.10 | $18.06 | 74348 |
| 2026-02-13 | 18.11 | $18.05 | 62641 |
| 2026-02-12 | 18.11 | $18.06 | 102900 |
| 2026-02-11 | 18.12 | $18.25 | 90822 |
| 2026-02-10 | 18.11 | $18.28 | 67200 |
| 2026-02-09 | 18.09 | $18.28 | 81700 |
| 2026-02-06 | 18.07 | $18.38 | 101700 |
| 2026-02-05 | 18.03 | $18.13 | 154500 |
| 2026-02-04 | 18.02 | $18.25 | 120000 |
| 2026-02-03 | 18.00 | $18.07 | 94800 |
| 2026-02-02 | 17.99 | $17.98 | 62200 |
| 2026-01-30 | 17.99 | $17.72 | 118726 |
| 2026-01-29 | 18.02 | $17.60 | 184608 |
| 2026-01-28 | 18.07 | $17.55 | 159131 |
| 2026-01-27 | 18.12 | $17.68 | 100402 |
| 2026-01-26 | 18.17 | $17.73 | 159519 |
| 2026-01-23 | 18.21 | $17.71 | 92938 |
| 2026-01-22 | 18.27 | $18.09 | 134033 |
| 2026-01-21 | 18.29 | $18.09 | 117437 |
| 2026-01-20 | 18.31 | $17.91 | 108900 |
| 2026-01-16 | 18.35 | $18.26 | 93223 |
| 2026-01-15 | 18.36 | $18.27 | 151700 |
| 2026-01-14 | 18.37 | $18.26 | 175400 |
| 2026-01-13 | 18.38 | $18.36 | 121529 |
| 2026-01-12 | 18.38 | $18.51 | 114702 |
| 2026-01-09 | 18.37 | $18.50 | 111238 |
| 2026-01-08 | 18.35 | $18.45 | 129309 |
| 2026-01-07 | 18.34 | $18.37 | 67614 |
| 2026-01-06 | 18.34 | $18.55 | 126274 |
| 2026-01-05 | 18.32 | $18.52 | 156032 |
| 2026-01-02 | 18.29 | $18.36 | 163642 |
| 2025-12-31 | 18.29 | $18.54 | 65750 |
| 2025-12-30 | 18.26 | $18.48 | 44100 |
| 2025-12-29 | 18.24 | $18.35 | 79514 |
| 2025-12-26 | 18.23 | $18.43 | 29300 |
| 2025-12-24 | 18.20 | $18.47 | 63724 |
| 2025-12-23 | 18.18 | $18.45 | 38100 |
| 2025-12-22 | 18.15 | $18.41 | 107512 |
| 2025-12-19 | 18.12 | $18.32 | 58033 |
| 2025-12-18 | 18.10 | $18.32 | 47544 |
| 2025-12-17 | 18.07 | $18.19 | 86300 |
| 2025-12-16 | 18.06 | $18.28 | 56800 |
| 2025-12-15 | 18.04 | $18.41 | 58342 |
| 2025-12-12 | 18.00 | $18.20 | 41734 |
| 2025-12-11 | 17.98 | $18.14 | 104300 |
| 2025-12-10 | 17.96 | $17.98 | 125800 |
| 2025-12-09 | 17.96 | $17.84 | 105606 |
| 2025-12-08 | 17.97 | $18.07 | 197739 |
| 2025-12-05 | 17.96 | $18.14 | 83500 |
| 2025-12-04 | 17.95 | $18.07 | 90100 |
| 2025-12-03 | 17.93 | $18.12 | 68700 |
| 2025-12-02 | 17.91 | $18.06 | 141807 |
| 2025-12-01 | 17.90 | $18.05 | 88108 |
| 2025-11-28 | 17.88 | $18.27 | 32501 |
| 2025-11-26 | 17.84 | $18.15 | 56400 |
| 2025-11-25 | 17.81 | $17.94 | 89800 |
| 2025-11-24 | 17.79 | $17.86 | 56923 |
| 2025-11-21 | 17.79 | $17.82 | 43100 |
| 2025-11-20 | 17.78 | $17.64 | 80400 |
| 2025-11-19 | 17.80 | $17.73 | 66900 |
| 2025-11-18 | 17.80 | $17.79 | 66400 |
| 2025-11-17 | 17.81 | $17.83 | 71600 |
| 2025-11-14 | 17.80 | $17.96 | 161719 |
| 2025-11-13 | 17.79 | $18.13 | 59000 |
| 2025-11-12 | 17.75 | $18.07 | 57300 |
| 2025-11-11 | 17.72 | $17.96 | 67929 |
| 2025-11-10 | 17.69 | $17.89 | 57100 |
| 2025-11-07 | 17.67 | $17.77 | 92400 |
| 2025-11-06 | 17.66 | $17.58 | 51200 |
| 2025-11-05 | 17.67 | $17.60 | 65000 |
| 2025-11-04 | 17.67 | $17.41 | 98600 |
| 2025-11-03 | 17.70 | $17.35 | 96900 |
| 2025-10-31 | 17.74 | $17.39 | 130537 |
| 2025-10-30 | 17.78 | $17.40 | 141423 |
| 2025-10-29 | 17.82 | $17.37 | 174200 |
| 2025-10-28 | 17.86 | $17.63 | 61773 |
| 2025-10-27 | 17.89 | $17.70 | 72002 |
| 2025-10-24 | 17.91 | $17.76 | 81730 |
| 2025-10-23 | 17.92 | $17.74 | 59200 |
| 2025-10-22 | 17.94 | $17.77 | 50449 |
| 2025-10-21 | 17.96 | $17.86 | 71979 |
| 2025-10-20 | 17.97 | $17.85 | 72000 |
| 2025-10-17 | 17.98 | $17.79 | 92903 |
| 2025-10-16 | 18.00 | $17.80 | 211704 |
| 2025-10-15 | 18.02 | $18.02 | 191300 |
| 2025-10-14 | 18.02 | $17.76 | 96700 |
| 2025-10-13 | 18.05 | $17.70 | 50000 |
| 2025-10-10 | 18.09 | $17.55 | 151766 |
| 2025-10-09 | 18.15 | $17.97 | 76200 |
| 2025-10-08 | 18.17 | $18.12 | 52500 |
| 2025-10-07 | 18.17 | $18.13 | 59004 |
| 2025-10-06 | 18.17 | $18.15 | 54200 |
| 2025-10-03 | 18.18 | $18.10 | 58914 |
| 2025-10-02 | 18.18 | $18.05 | 65812 |
| 2025-10-01 | 18.20 | $18.12 | 77534 |
| 2025-09-30 | 18.21 | $18.16 | 98438 |
| 2025-09-29 | 18.21 | $18.14 | 101145 |
| 2025-09-26 | 18.22 | $18.25 | 78400 |
| 2025-09-25 | 18.22 | $18.11 | 66100 |
| 2025-09-24 | 18.23 | $18.14 | 65400 |
| 2025-09-23 | 18.24 | $18.18 | 172230 |
| 2025-09-22 | 18.24 | $18.24 | 73000 |
| 2025-09-19 | 18.24 | $18.20 | 55114 |
| 2025-09-18 | 18.25 | $18.21 | 64142 |
| 2025-09-17 | 18.25 | $18.22 | 124611 |
| 2025-09-16 | 18.26 | $18.20 | 211344 |
| 2025-09-15 | 18.26 | $18.30 | 67341 |
| 2025-09-12 | 18.26 | $18.32 | 37733 |
| 2025-09-11 | 18.25 | $18.43 | 74600 |
| 2025-09-10 | 18.23 | $18.25 | 76100 |
| 2025-09-09 | 18.23 | $18.33 | 179200 |
| 2025-09-08 | 18.22 | $18.36 | 58031 |
| 2025-09-05 | 18.20 | $18.47 | 65600 |
| 2025-09-04 | 18.18 | $18.57 | 57935 |
| 2025-09-03 | 18.13 | $18.43 | 43700 |
| 2025-09-02 | 18.10 | $18.40 | 74324 |
| 2025-08-29 | 18.07 | $18.51 | 65600 |
| 2025-08-28 | 18.03 | $18.44 | 38412 |
| 2025-08-27 | 17.98 | $18.42 | 55306 |
| 2025-08-26 | 17.94 | $18.28 | 78418 |
| 2025-08-25 | 17.90 | $18.19 | 70700 |
| 2025-08-22 | 17.87 | $18.19 | 58500 |
| 2025-08-21 | 17.84 | $18.05 | 59500 |
| 2025-08-20 | 17.81 | $18.07 | 95500 |
| 2025-08-19 | 17.79 | $18.09 | 48406 |
| 2025-08-18 | 17.75 | $18.00 | 55147 |
| 2025-08-15 | 17.73 | $17.97 | 154507 |
| 2025-08-14 | 17.70 | $17.99 | 49335 |
| 2025-08-13 | 17.67 | $17.98 | 69800 |
| 2025-08-12 | 17.64 | $17.82 | 102109 |
| 2025-08-11 | 17.62 | $17.61 | 91600 |
| 2025-08-08 | 17.62 | $17.59 | 75234 |
| 2025-08-07 | 17.63 | $17.58 | 60000 |
| 2025-08-06 | 17.63 | $17.59 | 46600 |
| 2025-08-05 | 17.63 | $17.54 | 75700 |
| 2025-08-04 | 17.64 | $17.56 | 118641 |
| 2025-08-01 | 17.65 | $17.62 | 85446 |
| 2025-07-31 | 17.66 | $17.70 | 130512 |
| 2025-07-30 | 17.65 | $17.61 | 78800 |
| 2025-07-29 | 17.66 | $17.62 | 87420 |
| 2025-07-28 | 17.66 | $17.73 | 86700 |
| 2025-07-25 | 17.65 | $17.86 | 38700 |
| 2025-07-24 | 17.63 | $17.76 | 62300 |
| 2025-07-23 | 17.62 | $17.92 | 102200 |
| 2025-07-22 | 17.58 | $17.76 | 143195 |
| 2025-07-21 | 17.57 | $17.65 | 76030 |
| 2025-07-18 | 17.56 | $17.60 | 48537 |
| 2025-07-17 | 17.55 | $17.60 | 66000 |
| 2025-07-16 | 17.55 | $17.47 | 129006 |
| 2025-07-15 | 17.56 | $17.40 | 123708 |
| 2025-07-14 | 17.57 | $17.67 | 66600 |
| 2025-07-11 | 17.56 | $17.62 | 61500 |
| 2025-07-10 | 17.56 | $17.68 | 82400 |
| 2025-07-09 | 17.54 | $17.63 | 89619 |
| 2025-07-08 | 17.53 | $17.56 | 137448 |
| 2025-07-07 | 17.53 | $17.59 | 116702 |
| 2025-07-03 | 17.53 | $17.84 | 57500 |
| 2025-07-02 | 17.49 | $17.76 | 102500 |
| 2025-07-01 | 17.46 | $17.87 | 105036 |
| 2025-06-30 | 17.42 | $17.68 | 101868 |
| 2025-06-27 | 17.39 | $17.55 | 84700 |
| 2025-06-26 | 17.38 | $17.46 | 302190 |
| 2025-06-25 | 17.37 | $17.57 | 127600 |
| 2025-06-24 | 17.35 | $17.60 | 78300 |
| 2025-06-23 | 17.32 | $17.30 | 91000 |
| 2025-06-20 | 17.32 | $17.15 | 35028 |
| 2025-06-18 | 17.34 | $17.12 | 94600 |
| 2025-06-17 | 17.37 | $17.11 | 64212 |
| 2025-06-16 | 17.39 | $17.30 | 81900 |
| 2025-06-13 | 17.40 | $17.16 | 94261 |
| 2025-06-12 | 17.43 | $17.29 | 140042 |
| 2025-06-11 | 17.44 | $17.35 | 149900 |
| 2025-06-10 | 17.45 | $17.47 | 87018 |
| 2025-06-09 | 17.45 | $17.56 | 102626 |
| 2025-06-06 | 17.44 | $17.44 | 101628 |
| 2025-06-05 | 17.44 | $17.32 | 99107 |
| 2025-06-04 | 17.45 | $17.44 | 79033 |
| 2025-06-03 | 17.45 | $17.56 | 71800 |
| 2025-06-02 | 17.44 | $17.55 | 88400 |
| 2025-05-30 | 17.43 | $17.62 | 76400 |
| 2025-05-29 | 17.41 | $17.49 | 70706 |
| 2025-05-28 | 17.40 | $17.39 | 202900 |
| 2025-05-27 | 17.40 | $17.59 | 91500 |
| 2025-05-23 | 17.38 | $17.35 | 77513 |
| 2025-05-22 | 17.39 | $17.40 | 77400 |
| 2025-05-21 | 17.38 | $17.45 | 111346 |
| 2025-05-20 | 17.38 | $17.73 | 122207 |
| 2025-05-19 | 17.34 | $17.85 | 96117 |
| 2025-05-16 | 17.29 | $17.85 | 119700 |
| 2025-05-15 | 17.23 | $17.72 | 206100 |
| 2025-05-14 | 17.17 | $17.64 | 243422 |
| 2025-05-13 | 17.13 | $17.73 | 233000 |
| 2025-05-12 | 17.06 | $17.57 | 292109 |
| 2025-05-09 | 17.01 | $17.34 | 144110 |
| 2025-05-08 | 16.97 | $17.28 | 203600 |
| 2025-05-07 | 16.94 | $17.14 | 71060 |
| 2025-05-06 | 16.92 | $17.10 | 137918 |
| 2025-05-05 | 16.90 | $17.18 | 248743 |
| 2025-05-02 | 16.87 | $17.52 | 227000 |
| 2025-05-01 | 16.80 | $17.30 | 152100 |
| 2025-04-30 | 16.75 | $17.14 | 182807 |
| 2025-04-29 | 16.71 | $17.13 | 145423 |
| 2025-04-28 | 16.67 | $17.07 | 124321 |
| 2025-04-25 | 16.63 | $16.95 | 89511 |
| 2025-04-24 | 16.59 | $16.91 | 111000 |
| 2025-04-23 | 16.56 | $16.74 | 200633 |
| 2025-04-22 | 16.54 | $16.59 | 100808 |
| 2025-04-21 | 16.53 | $16.18 | 213240 |
| 2025-04-17 | 16.57 | $16.52 | 77434 |
| 2025-04-16 | 16.58 | $16.41 | 112900 |
| 2025-04-15 | 16.59 | $16.77 | 100400 |
| 2025-04-14 | 16.57 | $16.77 | 110837 |
| 2025-04-11 | 16.55 | $16.52 | 152600 |
| 2025-04-10 | 16.56 | $16.41 | 146100 |
| 2025-04-09 | 16.57 | $16.77 | 344900 |
| 2025-04-08 | 16.55 | $15.66 | 520100 |
| 2025-04-07 | 16.65 | $15.52 | 402665 |
| 2025-04-04 | 16.77 | $15.80 | 556286 |
| 2025-04-03 | 16.87 | $16.71 | 599363 |
| 2025-04-02 | 16.88 | $17.34 | 175956 |
| 2025-04-01 | 16.84 | $17.27 | 151335 |
| 2025-03-31 | 16.79 | $17.25 | 309708 |
| 2025-03-28 | 16.74 | $17.18 | 338500 |
| 2025-03-27 | 16.69 | $17.30 | 479633 |
| 2025-03-26 | 16.63 | $17.19 | 836888 |
| 2025-03-25 | 16.57 | $16.84 | 70200 |
| 2025-03-24 | 16.54 | $16.77 | 58500 |
| 2025-03-21 | 16.52 | $16.63 | 61200 |
| 2025-03-20 | 16.51 | $16.73 | 50823 |
| 2025-03-19 | 16.49 | $16.72 | 82100 |
| 2025-03-18 | 16.46 | $16.58 | 63836 |
| 2025-03-17 | 16.45 | $16.56 | 41714 |
| 2025-03-14 | 16.44 | $16.31 | 36841 |
| 2025-03-13 | 16.45 | $16.07 | 69532 |
| 2025-03-12 | 16.49 | $16.10 | 56700 |
| 2025-03-11 | 16.53 | $16.05 | 111000 |
| 2025-03-10 | 16.58 | $16.13 | 127600 |
| 2025-03-07 | 16.63 | $16.34 | 132005 |
| 2025-03-06 | 16.66 | $16.30 | 90229 |
| 2025-03-05 | 16.70 | $16.48 | 153700 |
| 2025-03-04 | 16.72 | $16.53 | 125200 |
| 2025-03-03 | 16.74 | $16.82 | 103600 |
| 2025-02-28 | 16.73 | $16.93 | 62224 |
| 2025-02-27 | 16.71 | $16.71 | 107529 |
| 2025-02-26 | 16.71 | $16.73 | 69500 |
| 2025-02-25 | 16.71 | $16.84 | 55500 |
| 2025-02-24 | 16.69 | $16.80 | 131700 |
| 2025-02-21 | 16.68 | $16.66 | 58823 |
| 2025-02-20 | 16.68 | $16.81 | 41746 |
| 2025-02-19 | 16.67 | $16.99 | 48700 |
| 2025-02-18 | 16.64 | $16.94 | 56642 |
| 2025-02-14 | 16.61 | $16.88 | 36900 |
| 2025-02-13 | 16.58 | $16.86 | 75700 |
| 2025-02-12 | 16.55 | $16.71 | 32746 |
| 2025-02-11 | 16.53 | $16.80 | 43400 |
| 2025-02-10 | 16.50 | $16.66 | 58333 |
| 2025-02-07 | 16.49 | $16.78 | 37300 |
| 2025-02-06 | 16.46 | $16.80 | 36906 |
| 2025-02-05 | 16.42 | $16.61 | 32139 |
| 2025-02-04 | 16.40 | $16.46 | 50610 |
| 2025-02-03 | 16.39 | $16.47 | 71720 |
| 2025-01-31 | 16.38 | $16.58 | 120449 |
| 2025-01-30 | 16.36 | $16.58 | 115100 |
| 2025-01-29 | 16.34 | $16.57 | 62109 |
| 2025-01-28 | 16.32 | $16.57 | 91000 |
| 2025-01-27 | 16.29 | $16.56 | 74040 |
| 2025-01-24 | 16.26 | $16.52 | 42717 |
| 2025-01-23 | 16.23 | $16.62 | 73918 |
| 2025-01-22 | 16.19 | $16.63 | 78119 |
| 2025-01-21 | 16.15 | $16.65 | 45032 |
| 2025-01-17 | 16.09 | $16.50 | 27500 |
| 2025-01-16 | 16.05 | $16.25 | 56400 |
| 2025-01-15 | 16.03 | $16.18 | 63500 |
| 2025-01-14 | 16.01 | $15.89 | 89232 |
| 2025-01-13 | 16.03 | $15.76 | 91714 |
| 2025-01-10 | 16.06 | $15.79 | 136200 |
| 2025-01-08 | 16.08 | $15.98 | 65019 |
| 2025-01-07 | 16.10 | $15.96 | 54900 |
| 2025-01-06 | 16.11 | $16.04 | 63200 |
| 2025-01-03 | 16.12 | $16.00 | 88422 |
| 2025-01-02 | 16.13 | $15.94 | 64500 |
| 2024-12-31 | 16.15 | $16.02 | 45200 |
| 2024-12-30 | 16.16 | $15.94 | 62346 |
| 2024-12-27 | 16.19 | $16.00 | 61700 |
| 2024-12-26 | 16.21 | $16.11 | 59648 |
| 2024-12-24 | 16.22 | $15.98 | 229700 |
| 2024-12-23 | 16.24 | $15.94 | 120606 |
| 2024-12-20 | 16.27 | $16.00 | 45047 |
| 2024-12-19 | 16.30 | $15.74 | 87500 |
| 2024-12-18 | 16.36 | $15.78 | 73942 |
| 2024-12-17 | 16.42 | $16.19 | 54035 |
| 2024-12-16 | 16.44 | $16.32 | 67943 |
| 2024-12-13 | 16.46 | $16.38 | 51527 |
| 2024-12-12 | 16.47 | $16.45 | 156922 |
| 2024-12-11 | 16.47 | $16.58 | 78800 |
| 2024-12-10 | 16.45 | $16.54 | 92225 |
| 2024-12-09 | 16.45 | $16.63 | 44800 |
| 2024-12-06 | 16.43 | $16.67 | 49640 |
| 2024-12-05 | 16.40 | $16.68 | 111600 |
| 2024-12-04 | 16.37 | $16.67 | 148308 |
| 2024-12-03 | 16.34 | $16.68 | 128900 |
| 2024-12-02 | 16.30 | $16.73 | 139229 |
| 2024-11-29 | 16.26 | $16.73 | 82400 |
| 2024-11-27 | 16.21 | $16.68 | 98400 |
| 2024-11-26 | 16.16 | $16.60 | 194415 |
| 2024-11-25 | 16.11 | $16.47 | 94100 |
| 2024-11-22 | 16.08 | $16.33 | 150000 |
| 2024-11-21 | 16.05 | $16.20 | 129418 |
| 2024-11-20 | 16.03 | $16.11 | 85046 |
| 2024-11-19 | 16.03 | $16.16 | 153200 |
| 2024-11-18 | 16.01 | $16.33 | 48200 |
| 2024-11-15 | 15.98 | $16.22 | 121350 |
| 2024-11-14 | 15.95 | $16.30 | 81900 |
| 2024-11-13 | 15.92 | $16.22 | 117400 |
| 2024-11-12 | 15.88 | $16.33 | 102700 |
| 2024-11-11 | 15.84 | $16.36 | 70900 |
| 2024-11-08 | 15.78 | $16.22 | 98500 |
| 2024-11-07 | 15.74 | $16.10 | 105500 |
| 2024-11-06 | 15.70 | $16.05 | 164000 |
| 2024-11-05 | 15.66 | $15.46 | 47339 |
| 2024-11-04 | 15.68 | $15.33 | 120000 |
| 2024-11-01 | 15.72 | $15.54 | 135305 |
| 2024-10-31 | 15.74 | $15.50 | 114200 |
| 2024-10-30 | 15.76 | $15.69 | 73446 |
| 2024-10-29 | 15.77 | $15.61 | 138000 |
| 2024-10-28 | 15.79 | $15.73 | 84430 |
| 2024-10-25 | 15.79 | $15.61 | 60300 |
| 2024-10-24 | 15.81 | $15.69 | 54773 |
| 2024-10-23 | 15.83 | $15.90 | 83340 |
| 2024-10-22 | 15.82 | $15.98 | 85100 |
| 2024-10-21 | 15.80 | $16.06 | 67300 |
| 2024-10-18 | 15.77 | $16.05 | 26919 |
| 2024-10-17 | 15.74 | $16.04 | 46900 |
| 2024-10-16 | 15.71 | $15.94 | 112448 |
| 2024-10-15 | 15.69 | $15.86 | 119900 |
| 2024-10-14 | 15.67 | $15.83 | 145400 |
| 2024-10-11 | 15.65 | $15.86 | 57100 |
| 2024-10-10 | 15.63 | $15.61 | 55226 |
| 2024-10-09 | 15.64 | $15.63 | 139312 |
| 2024-10-08 | 15.64 | $15.58 | 114107 |
| 2024-10-07 | 15.64 | $15.60 | 58800 |
| 2024-10-04 | 15.65 | $15.71 | 70426 |
| 2024-10-03 | 15.64 | $15.57 | 84600 |
| 2024-10-02 | 15.65 | $15.70 | 65532 |
| 2024-10-01 | 15.64 | $15.71 | 114600 |
| 2024-09-30 | 15.63 | $15.80 | 70006 |
| 2024-09-27 | 15.62 | $15.78 | 62301 |
| 2024-09-26 | 15.60 | $15.72 | 52445 |
| 2024-09-25 | 15.59 | $15.66 | 41700 |
| 2024-09-24 | 15.58 | $15.71 | 84520 |
| 2024-09-23 | 15.57 | $15.69 | 48031 |
| 2024-09-20 | 15.55 | $15.73 | 21118 |
| 2024-09-19 | 15.53 | $15.83 | 42200 |
| 2024-09-18 | 15.50 | $15.66 | 68142 |
| 2024-09-17 | 15.49 | $15.62 | 102991 |
| 2024-09-16 | 15.47 | $15.51 | 72600 |
| 2024-09-13 | 15.47 | $15.39 | 109040 |
| 2024-09-12 | 15.48 | $15.36 | 100336 |
| 2024-09-11 | 15.49 | $15.38 | 110257 |
| 2024-09-10 | 15.50 | $15.46 | 112400 |
| 2024-09-09 | 15.50 | $15.58 | 49400 |
| 2024-09-06 | 15.50 | $15.47 | 67300 |
| 2024-09-05 | 15.50 | $15.78 | 81124 |
| 2024-09-04 | 15.47 | $15.97 | 107119 |
| 2024-09-03 | 15.42 | $15.84 | 78737 |
| 2024-08-30 | 15.37 | $15.87 | 133500 |
| 2024-08-29 | 15.32 | $15.68 | 119500 |
| 2024-08-28 | 15.28 | $15.62 | 91300 |
| 2024-08-27 | 15.25 | $15.62 | 94123 |
| 2024-08-26 | 15.21 | $15.56 | 61841 |
| 2024-08-23 | 15.17 | $15.48 | 47509 |
| 2024-08-22 | 15.14 | $15.39 | 52500 |
| 2024-08-21 | 15.11 | $15.41 | 47100 |
| 2024-08-20 | 15.08 | $15.40 | 32115 |
| 2024-08-19 | 15.04 | $15.44 | 92907 |
| 2024-08-16 | 15.00 | $15.26 | 45125 |
| 2024-08-15 | 14.97 | $15.24 | 55933 |
| 2024-08-14 | 14.95 | $15.13 | 40600 |
| 2024-08-13 | 14.93 | $14.99 | 38900 |
| 2024-08-12 | 14.92 | $14.87 | 123304 |
| 2024-08-09 | 14.93 | $14.97 | 37505 |
| 2024-08-08 | 14.92 | $14.92 | 85500 |
| 2024-08-07 | 14.92 | $14.71 | 122623 |
| 2024-08-06 | 14.94 | $14.59 | 116649 |
| 2024-08-05 | 14.98 | $14.33 | 133414 |
| 2024-08-02 | 15.05 | $14.88 | 108617 |
| 2024-08-01 | 15.07 | $15.25 | 70900 |
| 2024-07-31 | 15.05 | $15.42 | 122541 |
| 2024-07-30 | 15.01 | $15.34 | 77146 |
| 2024-07-29 | 14.98 | $15.11 | 36935 |
| 2024-07-26 | 14.96 | $15.10 | 36239 |
| 2024-07-25 | 14.95 | $14.99 | 82900 |
| 2024-07-24 | 14.94 | $14.99 | 85100 |
| 2024-07-23 | 14.94 | $15.20 | 79100 |
| 2024-07-22 | 14.91 | $15.29 | 131129 |
| 2024-07-19 | 14.87 | $15.10 | 67343 |
| 2024-07-18 | 14.85 | $15.29 | 90600 |
| 2024-07-17 | 14.80 | $15.32 | 67100 |
| 2024-07-16 | 14.74 | $15.28 | 164500 |
| 2024-07-15 | 14.69 | $15.18 | 65400 |
| 2024-07-12 | 14.63 | $15.10 | 43700 |
| 2024-07-11 | 14.59 | $14.87 | 59745 |
| 2024-07-10 | 14.56 | $14.75 | 46300 |
| 2024-07-09 | 14.54 | $14.71 | 38600 |
| 2024-07-08 | 14.52 | $14.66 | 41800 |
| 2024-07-05 | 14.50 | $14.57 | 28837 |
| 2024-07-03 | 14.50 | $14.53 | 41500 |
| 2024-07-02 | 14.49 | $14.49 | 57811 |
| 2024-07-01 | 14.49 | $14.52 | 40509 |
| 2024-06-28 | 14.49 | $14.55 | 28300 |
| 2024-06-27 | 14.48 | $14.48 | 63100 |
| 2024-06-26 | 14.48 | $14.47 | 49100 |
| 2024-06-25 | 14.48 | $14.59 | 56700 |
| 2024-06-24 | 14.47 | $14.55 | 67900 |
| 2024-06-21 | 14.46 | $14.45 | 67300 |
| 2024-06-20 | 14.47 | $14.42 | 85000 |
| 2024-06-18 | 14.47 | $14.43 | 73400 |
| 2024-06-17 | 14.48 | $14.48 | 34600 |
| 2024-06-14 | 14.47 | $14.39 | 26900 |
| 2024-06-13 | 14.48 | $14.46 | 36500 |
| 2024-06-12 | 14.49 | $14.52 | 42301 |
| 2024-06-11 | 14.48 | $14.48 | 54215 |
| 2024-06-10 | 14.48 | $14.54 | 59347 |
| 2024-06-07 | 14.48 | $14.61 | 71400 |
| 2024-06-06 | 14.46 | $14.54 | 28604 |
| 2024-06-05 | 14.45 | $14.44 | 69506 |
| 2024-06-04 | 14.46 | $14.46 | 70800 |
| 2024-06-03 | 14.46 | $14.52 | 58637 |
| 2024-05-31 | 14.45 | $14.55 | 43600 |
| 2024-05-30 | 14.44 | $14.24 | 85300 |
| 2024-05-29 | 14.46 | $14.23 | 100512 |
| 2024-05-28 | 14.48 | $14.34 | 81000 |
| 2024-05-24 | 14.50 | $14.48 | 45243 |
| 2024-05-23 | 14.50 | $14.43 | 87500 |
| 2024-05-22 | 14.51 | $14.56 | 90928 |
| 2024-05-21 | 14.50 | $14.60 | 63900 |
| 2024-05-20 | 14.49 | $14.57 | 73700 |
| 2024-05-17 | 14.48 | $14.64 | 61800 |
| 2024-05-16 | 14.47 | $14.60 | 95300 |
| 2024-05-15 | 14.45 | $14.57 | 105100 |
| 2024-05-14 | 14.44 | $14.49 | 112900 |
| 2024-05-13 | 14.44 | $14.48 | 69746 |
| 2024-05-10 | 14.43 | $14.52 | 53435 |
| 2024-05-09 | 14.42 | $14.49 | 84037 |
| 2024-05-08 | 14.41 | $14.53 | 118530 |
| 2024-05-07 | 14.40 | $14.46 | 65900 |
| 2024-05-06 | 14.40 | $14.37 | 87900 |
| 2024-05-03 | 14.40 | $14.34 | 77700 |
| 2024-05-02 | 14.40 | $14.26 | 60700 |
| 2024-05-01 | 14.42 | $14.24 | 49312 |
| 2024-04-30 | 14.44 | $14.25 | 124300 |
| 2024-04-29 | 14.46 | $14.28 | 74100 |
| 2024-04-26 | 14.48 | $14.28 | 84900 |
| 2024-04-25 | 14.50 | $14.26 | 57300 |
| 2024-04-24 | 14.52 | $14.39 | 72613 |
| 2024-04-23 | 14.54 | $14.45 | 86000 |
| 2024-04-22 | 14.54 | $14.41 | 78700 |
| 2024-04-19 | 14.56 | $14.37 | 37347 |
| 2024-04-18 | 14.58 | $14.24 | 36609 |
| 2024-04-17 | 14.61 | $14.21 | 58700 |
| 2024-04-16 | 14.66 | $14.23 | 48213 |
| 2024-04-15 | 14.70 | $14.32 | 53400 |
| 2024-04-12 | 14.74 | $14.47 | 124200 |
| 2024-04-11 | 14.77 | $14.69 | 50800 |
| 2024-04-10 | 14.78 | $14.65 | 52700 |
| 2024-04-09 | 14.79 | $14.79 | 78300 |
| 2024-04-08 | 14.79 | $14.81 | 68100 |
| 2024-04-05 | 14.79 | $14.79 | 115200 |
| 2024-04-04 | 14.79 | $14.70 | 70549 |
| 2024-04-03 | 14.80 | $14.84 | 82600 |
| 2024-04-02 | 14.80 | $14.87 | 66006 |
| 2024-04-01 | 14.79 | $14.97 | 61905 |
| 2024-03-28 | 14.77 | $15.06 | 62439 |
| 2024-03-27 | 14.74 | $14.95 | 160928 |
| 2024-03-26 | 14.72 | $14.81 | 56834 |
| 2024-03-25 | 14.71 | $14.79 | 75900 |
| 2024-03-22 | 14.70 | $14.89 | 35100 |
| 2024-03-21 | 14.68 | $14.83 | 68500 |
| 2024-03-20 | 14.66 | $14.80 | 83631 |
| 2024-03-19 | 14.65 | $14.70 | 75112 |
| 2024-03-18 | 14.64 | $14.67 | 59700 |
| 2024-03-15 | 14.64 | $14.62 | 69500 |
| 2024-03-14 | 14.64 | $14.73 | 76300 |
| 2024-03-13 | 14.63 | $14.87 | 53000 |
| 2024-03-12 | 14.61 | $14.83 | 101600 |
| 2024-03-11 | 14.58 | $14.72 | 34845 |
| 2024-03-08 | 14.57 | $14.70 | 76303 |
| 2024-03-07 | 14.56 | $14.65 | 60827 |
| 2024-03-06 | 14.55 | $14.65 | 126500 |
| 2024-03-05 | 14.54 | $14.57 | 136206 |
| 2024-03-04 | 14.53 | $14.72 | 82114 |
| 2024-03-01 | 14.51 | $14.82 | 71041 |
| 2024-02-29 | 14.48 | $14.79 | 79711 |
| 2024-02-28 | 14.45 | $14.74 | 50500 |
| 2024-02-27 | 14.42 | $14.69 | 71910 |
| 2024-02-26 | 14.39 | $14.68 | 102300 |
| 2024-02-23 | 14.36 | $14.73 | 61237 |
| 2024-02-22 | 14.32 | $14.68 | 39600 |
| 2024-02-21 | 14.28 | $14.50 | 84500 |
| 2024-02-20 | 14.26 | $14.48 | 65116 |
| 2024-02-16 | 14.23 | $14.57 | 31600 |
| 2024-02-15 | 14.20 | $14.59 | 83800 |
| 2024-02-14 | 14.16 | $14.40 | 58123 |
| 2024-02-13 | 14.13 | $14.25 | 85200 |
| 2024-02-12 | 14.12 | $14.41 | 45111 |
| 2024-02-09 | 14.09 | $14.32 | 27415 |
| 2024-02-08 | 14.06 | $14.33 | 46900 |
| 2024-02-07 | 14.04 | $14.31 | 55432 |
| 2024-02-06 | 14.01 | $14.18 | 50703 |
| 2024-02-05 | 13.99 | $14.14 | 45700 |
| 2024-02-02 | 13.97 | $14.21 | 80546 |
| 2024-02-01 | 13.95 | $14.15 | 124328 |
| 2024-01-31 | 13.93 | $14.06 | 135000 |
| 2024-01-30 | 13.91 | $14.19 | 89638 |
| 2024-01-29 | 13.88 | $14.18 | 90508 |
| 2024-01-26 | 13.85 | $14.12 | 108800 |
| 2024-01-25 | 13.82 | $14.01 | 84700 |
| 2024-01-24 | 13.80 | $13.92 | 100301 |
| 2024-01-23 | 13.79 | $13.80 | 96100 |
| 2024-01-22 | 13.79 | $13.78 | 143400 |
| 2024-01-19 | 13.79 | $13.76 | 145704 |
| 2024-01-18 | 13.79 | $13.67 | 191613 |
| 2024-01-17 | 13.81 | $13.64 | 121600 |
| 2024-01-16 | 13.82 | $13.77 | 137740 |
| 2024-01-12 | 13.83 | $13.92 | 83936 |
| 2024-01-11 | 13.82 | $13.89 | 81300 |
| 2024-01-10 | 13.81 | $13.94 | 130900 |
| 2024-01-09 | 13.80 | $13.93 | 181744 |
| 2024-01-08 | 13.79 | $14.03 | 103849 |
| 2024-01-05 | 13.76 | $13.96 | 65200 |
| 2024-01-04 | 13.74 | $13.91 | 96700 |
| 2024-01-03 | 13.72 | $13.92 | 97700 |
| 2024-01-02 | 13.70 | $13.90 | 62408 |
| 2023-12-29 | 13.68 | $13.87 | 49600 |
| 2023-12-28 | 13.66 | $13.88 | 93340 |
| 2023-12-27 | 13.64 | $13.96 | 86200 |
| 2023-12-26 | 13.60 | $13.90 | 73500 |
| 2023-12-22 | 13.57 | $13.83 | 50826 |
| 2023-12-21 | 13.54 | $13.72 | 46416 |
| 2023-12-20 | 13.53 | $13.67 | 67000 |
| 2023-12-19 | 13.51 | $13.87 | 70626 |
| 2023-12-18 | 13.47 | $13.80 | 59910 |
| 2023-12-15 | 13.44 | $13.82 | 38841 |
| 2023-12-14 | 13.40 | $13.78 | 79700 |
| 2023-12-13 | 13.36 | $13.67 | 131700 |
| 2023-12-12 | 13.32 | $13.52 | 62719 |
| 2023-12-11 | 13.30 | $13.49 | 93727 |
| 2023-12-08 | 13.28 | $13.37 | 40700 |
| 2023-12-07 | 13.28 | $13.35 | 81938 |
| 2023-12-06 | 13.27 | $13.33 | 90820 |
| 2023-12-05 | 13.26 | $13.36 | 54611 |
| 2023-12-04 | 13.25 | $13.47 | 34200 |
| 2023-12-01 | 13.23 | $13.57 | 47446 |
| 2023-11-30 | 13.19 | $13.42 | 49527 |
| 2023-11-29 | 13.17 | $13.41 | 46437 |
| 2023-11-28 | 13.14 | $13.39 | 36822 |
| 2023-11-27 | 13.11 | $13.38 | 36000 |
| 2023-11-24 | 13.09 | $13.34 | 62100 |
| 2023-11-22 | 13.06 | $13.31 | 105400 |
| 2023-11-21 | 13.03 | $13.28 | 58400 |
| 2023-11-20 | 13.01 | $13.37 | 51222 |
| 2023-11-17 | 12.97 | $13.26 | 62300 |
| 2023-11-16 | 12.94 | $13.27 | 80200 |
| 2023-11-15 | 12.90 | $13.33 | 42209 |
| 2023-11-14 | 12.86 | $13.20 | 53308 |
| 2023-11-13 | 12.82 | $12.97 | 39700 |
| 2023-11-10 | 12.81 | $12.99 | 34700 |
| 2023-11-09 | 12.79 | $12.81 | 35000 |
| 2023-11-08 | 12.79 | $12.87 | 58510 |
| 2023-11-07 | 12.78 | $12.99 | 65737 |
| 2023-11-06 | 12.76 | $13.03 | 42424 |
| 2023-11-03 | 12.73 | $13.26 | 66230 |
| 2023-11-02 | 12.67 | $13.04 | 29533 |
| 2023-11-01 | 12.63 | $12.70 | 44600 |
| 2023-10-31 | 12.63 | $12.50 | 81739 |
| 2023-10-30 | 12.64 | $12.29 | 92800 |
| 2023-10-27 | 12.68 | $12.11 | 74900 |
| 2023-10-26 | 12.73 | $12.21 | 104223 |
| 2023-10-25 | 12.79 | $12.23 | 86514 |
| 2023-10-24 | 12.85 | $12.42 | 75000 |
| 2023-10-23 | 12.89 | $12.34 | 35838 |
| 2023-10-20 | 12.95 | $12.54 | 56100 |
| 2023-10-19 | 13.00 | $12.66 | 56217 |
| 2023-10-18 | 13.03 | $12.81 | 57525 |
| 2023-10-17 | 13.05 | $12.94 | 132100 |
| 2023-10-16 | 13.07 | $13.07 | 86400 |
| 2023-10-13 | 13.07 | $12.92 | 32915 |
| 2023-10-12 | 13.08 | $12.97 | 43216 |
| 2023-10-11 | 13.09 | $13.05 | 34600 |
| 2023-10-10 | 13.10 | $13.02 | 51000 |
| 2023-10-09 | 13.11 | $12.92 | 39400 |
| 2023-10-06 | 13.13 | $12.91 | 35000 |
| 2023-10-05 | 13.15 | $12.84 | 40900 |
| 2023-10-04 | 13.18 | $12.84 | 58100 |
| 2023-10-03 | 13.22 | $12.80 | 79198 |
| 2023-10-02 | 13.26 | $12.91 | 58918 |
| 2023-09-29 | 13.30 | $12.98 | 44700 |
| 2023-09-28 | 13.33 | $13.07 | 35339 |
| 2023-09-27 | 13.36 | $12.98 | 69000 |
| 2023-09-26 | 13.40 | $13.04 | 48100 |
| 2023-09-25 | 13.44 | $13.20 | 42300 |
| 2023-09-22 | 13.46 | $13.21 | 40700 |
| 2023-09-21 | 13.49 | $13.25 | 40117 |
| 2023-09-20 | 13.51 | $13.45 | 43000 |
| 2023-09-19 | 13.52 | $13.52 | 31335 |
| 2023-09-18 | 13.52 | $13.58 | 24546 |
| 2023-09-15 | 13.51 | $13.49 | 54300 |
| 2023-09-14 | 13.51 | $13.61 | 45000 |
| 2023-09-13 | 13.50 | $13.50 | 75300 |
| 2023-09-12 | 13.51 | $13.57 | 48000 |
| 2023-09-11 | 13.50 | $13.49 | 64240 |
| 2023-09-08 | 13.50 | $13.50 | 44600 |
| 2023-09-07 | 13.50 | $13.50 | 32130 |
| 2023-09-06 | 13.50 | $13.54 | 59100 |
| 2023-09-05 | 13.50 | $13.50 | 29102 |
| 2023-09-01 | 13.49 | $13.64 | 46600 |
| 2023-08-31 | 13.48 | $13.52 | 70726 |
| 2023-08-30 | 13.48 | $13.57 | 51748 |
| 2023-08-29 | 13.47 | $13.54 | 32356 |
| 2023-08-28 | 13.46 | $13.44 | 42600 |
| 2023-08-25 | 13.46 | $13.35 | 63149 |
| 2023-08-24 | 13.47 | $13.35 | 36700 |
| 2023-08-23 | 13.48 | $13.39 | 60359 |
| 2023-08-22 | 13.49 | $13.29 | 52400 |
| 2023-08-21 | 13.51 | $13.36 | 42728 |
| 2023-08-18 | 13.53 | $13.32 | 23400 |
| 2023-08-17 | 13.55 | $13.34 | 79406 |
| 2023-08-16 | 13.58 | $13.43 | 67400 |
| 2023-08-15 | 13.59 | $13.52 | 65500 |
| 2023-08-14 | 13.60 | $13.64 | 41800 |
| 2023-08-11 | 13.59 | $13.66 | 54311 |
| 2023-08-10 | 13.59 | $13.68 | 73500 |
| 2023-08-09 | 13.58 | $13.70 | 62636 |
| 2023-08-08 | 13.56 | $13.75 | 56640 |
| 2023-08-07 | 13.54 | $13.79 | 48425 |
| 2023-08-04 | 13.52 | $13.51 | 67509 |
| 2023-08-03 | 13.52 | $13.65 | 52631 |
| 2023-08-02 | 13.50 | $13.63 | 70202 |
| 2023-08-01 | 13.49 | $13.75 | 82221 |
| 2023-07-31 | 13.46 | $13.71 | 93800 |
| 2023-07-28 | 13.44 | $13.66 | 70000 |
| 2023-07-27 | 13.42 | $13.55 | 78046 |
| 2023-07-26 | 13.40 | $13.65 | 63336 |
| 2023-07-25 | 13.37 | $13.63 | 51326 |
| 2023-07-24 | 13.35 | $13.63 | 63331 |
| 2023-07-21 | 13.32 | $13.53 | 62734 |
| 2023-07-20 | 13.30 | $13.65 | 52809 |
| 2023-07-19 | 13.26 | $13.57 | 58600 |
| 2023-07-18 | 13.23 | $13.52 | 108002 |
| 2023-07-17 | 13.20 | $13.47 | 61200 |
| 2023-07-14 | 13.17 | $13.37 | 58708 |
| 2023-07-13 | 13.14 | $13.43 | 74800 |
| 2023-07-12 | 13.11 | $13.38 | 118300 |
| 2023-07-11 | 13.09 | $13.32 | 50304 |
| 2023-07-10 | 13.06 | $13.20 | 56231 |
| 2023-07-07 | 13.05 | $13.14 | 86208 |
| 2023-07-06 | 13.04 | $13.17 | 57000 |
| 2023-07-05 | 13.02 | $13.25 | 73114 |
| 2023-07-03 | 13.00 | $13.29 | 61200 |
| 2023-06-30 | 12.97 | $13.28 | 50542 |
| 2023-06-29 | 12.94 | $13.10 | 50911 |
| 2023-06-28 | 12.92 | $12.92 | 58532 |
| 2023-06-27 | 12.92 | $12.96 | 112900 |
| 2023-06-26 | 12.92 | $12.86 | 41746 |
| 2023-06-23 | 12.92 | $12.92 | 60900 |
| 2023-06-22 | 12.92 | $13.03 | 30500 |
| 2023-06-21 | 12.91 | $13.10 | 56900 |
| 2023-06-20 | 12.89 | $13.11 | 61923 |
| 2023-06-16 | 12.87 | $13.26 | 40000 |
| 2023-06-15 | 12.83 | $13.26 | 64532 |
| 2023-06-14 | 12.78 | $13.10 | 67100 |
| 2023-06-13 | 12.75 | $13.15 | 89300 |
| 2023-06-12 | 12.71 | $13.02 | 78631 |
| 2023-06-09 | 12.67 | $12.95 | 40740 |
| 2023-06-08 | 12.64 | $13.00 | 25600 |
| 2023-06-07 | 12.61 | $12.97 | 67476 |
| 2023-06-06 | 12.57 | $12.85 | 37137 |
| 2023-06-05 | 12.54 | $12.69 | 55376 |
| 2023-06-02 | 12.52 | $12.70 | 52918 |
| 2023-06-01 | 12.50 | $12.45 | 73027 |
| 2023-05-31 | 12.51 | $12.42 | 34400 |
| 2023-05-30 | 12.52 | $12.45 | 26600 |
| 2023-05-26 | 12.52 | $12.45 | 30601 |
| 2023-05-25 | 12.53 | $12.30 | 41900 |
| 2023-05-24 | 12.56 | $12.35 | 72000 |
| 2023-05-23 | 12.58 | $12.51 | 65028 |
| 2023-05-22 | 12.58 | $12.66 | 43700 |
| 2023-05-19 | 12.58 | $12.80 | 179242 |
| 2023-05-18 | 12.55 | $12.68 | 65118 |
| 2023-05-17 | 12.54 | $12.60 | 56200 |
| 2023-05-16 | 12.53 | $12.51 | 42700 |
| 2023-05-15 | 12.53 | $12.54 | 44700 |
| 2023-05-12 | 12.53 | $12.46 | 63043 |
| 2023-05-11 | 12.54 | $12.51 | 82000 |
| 2023-05-10 | 12.55 | $12.55 | 73500 |
| 2023-05-09 | 12.55 | $12.59 | 94325 |
| 2023-05-08 | 12.54 | $12.56 | 45700 |
| 2023-05-05 | 12.54 | $12.54 | 35445 |
| 2023-05-04 | 12.54 | $12.41 | 68050 |
| 2023-05-03 | 12.55 | $12.55 | 65400 |
| 2023-05-02 | 12.55 | $12.61 | 105100 |
| 2023-05-01 | 12.55 | $12.85 | 186000 |
| 2023-04-28 | 12.51 | $12.81 | 88100 |
| 2023-04-27 | 12.48 | $12.61 | 96952 |
| 2023-04-26 | 12.47 | $12.41 | 115000 |
| 2023-04-25 | 12.48 | $12.50 | 115100 |
| 2023-04-24 | 12.47 | $12.59 | 47636 |
| 2023-04-21 | 12.46 | $12.56 | 81917 |
| 2023-04-20 | 12.45 | $12.58 | 82247 |
| 2023-04-19 | 12.44 | $12.71 | 76328 |
| 2023-04-18 | 12.41 | $12.77 | 96317 |
| 2023-04-17 | 12.37 | $12.72 | 67747 |
| 2023-04-14 | 12.33 | $12.66 | 82300 |
| 2023-04-13 | 12.30 | $12.59 | 73700 |
| 2023-04-12 | 12.27 | $12.45 | 82340 |
| 2023-04-11 | 12.25 | $12.47 | 32700 |
| 2023-04-10 | 12.22 | $12.37 | 55930 |
| 2023-04-06 | 12.21 | $12.35 | 74400 |
| 2023-04-05 | 12.19 | $12.29 | 128850 |
| 2023-04-04 | 12.18 | $12.26 | 100700 |
| 2023-04-03 | 12.18 | $12.38 | 81105 |
| 2023-03-31 | 12.15 | $12.28 | 153100 |
| 2023-03-30 | 12.14 | $12.17 | 48000 |
| 2023-03-29 | 12.14 | $12.14 | 69800 |
| 2023-03-28 | 12.14 | $12.00 | 135000 |
| 2023-03-27 | 12.15 | $11.97 | 211619 |
| 2023-03-24 | 12.17 | $11.90 | 56123 |
| 2023-03-23 | 12.20 | $11.92 | 85888 |
| 2023-03-22 | 12.23 | $11.94 | 122200 |
| 2023-03-21 | 12.26 | $12.08 | 63800 |
| 2023-03-20 | 12.28 | $11.94 | 84200 |
| 2023-03-17 | 12.31 | $11.77 | 68500 |
| 2023-03-16 | 12.37 | $11.99 | 91700 |
| 2023-03-15 | 12.41 | $11.86 | 102100 |
| 2023-03-14 | 12.47 | $12.12 | 90700 |
| 2023-03-13 | 12.51 | $11.93 | 91000 |
| 2023-03-10 | 12.57 | $12.05 | 74000 |
| 2023-03-09 | 12.62 | $12.21 | 60000 |
| 2023-03-08 | 12.66 | $12.46 | 70247 |
| 2023-03-07 | 12.69 | $12.50 | 88300 |
| 2023-03-06 | 12.71 | $12.76 | 38100 |
| 2023-03-03 | 12.70 | $12.65 | 54900 |
| 2023-03-02 | 12.71 | $12.52 | 61100 |
| 2023-03-01 | 12.72 | $12.46 | 31700 |
| 2023-02-28 | 12.75 | $12.49 | 40830 |
| 2023-02-27 | 12.78 | $12.49 | 175700 |
| 2023-02-24 | 12.81 | $12.49 | 105829 |
| 2023-02-23 | 12.84 | $12.60 | 47236 |
| 2023-02-22 | 12.87 | $12.58 | 44038 |
| 2023-02-21 | 12.90 | $12.66 | 43200 |
| 2023-02-17 | 12.93 | $12.91 | 35200 |
| 2023-02-16 | 12.93 | $12.95 | 49043 |
| 2023-02-15 | 12.93 | $13.00 | 60044 |
| 2023-02-14 | 12.92 | $13.03 | 67100 |
| 2023-02-13 | 12.91 | $13.05 | 29100 |
| 2023-02-10 | 12.89 | $12.90 | 41700 |
| 2023-02-09 | 12.89 | $12.85 | 53919 |
| 2023-02-08 | 12.89 | $12.98 | 59835 |
| 2023-02-07 | 12.88 | $13.02 | 72000 |
| 2023-02-06 | 12.87 | $12.85 | 40300 |
| 2023-02-03 | 12.87 | $12.90 | 51400 |
| 2023-02-02 | 12.87 | $12.99 | 109000 |
| 2023-02-01 | 12.86 | $12.93 | 152700 |
| 2023-01-31 | 12.85 | $12.90 | 134949 |
| 2023-01-30 | 12.84 | $12.79 | 98200 |
| 2023-01-27 | 12.85 | $12.88 | 102314 |
| 2023-01-26 | 12.85 | $12.84 | 69400 |
| 2023-01-25 | 12.85 | $12.77 | 80100 |
| 2023-01-24 | 12.86 | $12.78 | 49900 |
| 2023-01-23 | 12.86 | $12.81 | 58530 |
| 2023-01-20 | 12.87 | $12.82 | 51200 |
| 2023-01-19 | 12.87 | $12.73 | 46600 |
| 2023-01-18 | 12.89 | $12.85 | 96900 |
| 2023-01-17 | 12.89 | $13.04 | 67800 |
| 2023-01-13 | 12.88 | $13.12 | 154100 |
| 2023-01-12 | 12.85 | $13.18 | 28700 |
| 2023-01-11 | 12.82 | $13.15 | 42100 |
| 2023-01-10 | 12.78 | $13.03 | 51800 |
| 2023-01-09 | 12.76 | $12.99 | 55200 |
| 2023-01-06 | 12.73 | $13.06 | 34827 |
| 2023-01-05 | 12.70 | $12.72 | 61414 |
| 2023-01-04 | 12.70 | $12.82 | 61239 |
| 2023-01-03 | 12.68 | $12.72 | 103921 |
| 2022-12-30 | 12.68 | $12.70 | 62200 |
| 2022-12-29 | 12.68 | $12.64 | 93000 |
| 2022-12-28 | 12.68 | $12.38 | 58306 |
| 2022-12-27 | 12.71 | $12.54 | 70919 |
| 2022-12-23 | 12.73 | $12.53 | 243908 |
| 2022-12-22 | 12.75 | $12.57 | 72000 |
| 2022-12-21 | 12.77 | $12.68 | 82835 |
| 2022-12-20 | 12.78 | $12.51 | 65308 |
| 2022-12-19 | 12.81 | $12.56 | 62632 |
| 2022-12-16 | 12.84 | $12.59 | 32000 |
| 2022-12-15 | 12.86 | $12.77 | 71900 |
| 2022-12-14 | 12.87 | $12.94 | 56623 |
| 2022-12-13 | 12.87 | $12.99 | 101129 |
| 2022-12-12 | 12.85 | $12.95 | 79438 |
| 2022-12-09 | 12.84 | $12.83 | 47300 |
| 2022-12-08 | 12.84 | $12.92 | 76800 |
| 2022-12-07 | 12.83 | $12.86 | 62437 |
| 2022-12-06 | 12.83 | $12.88 | 81500 |
| 2022-12-05 | 12.83 | $13.05 | 122900 |
| 2022-12-02 | 12.80 | $13.22 | 48600 |
| 2022-12-01 | 12.76 | $13.32 | 62200 |
| 2022-11-30 | 12.70 | $13.31 | 69407 |
| 2022-11-29 | 12.64 | $13.13 | 50200 |
| 2022-11-28 | 12.58 | $13.04 | 80700 |
| 2022-11-25 | 12.54 | $13.10 | 30200 |
| 2022-11-23 | 12.48 | $13.04 | 60900 |
| 2022-11-22 | 12.42 | $13.02 | 43400 |
| 2022-11-21 | 12.35 | $12.85 | 112300 |
| 2022-11-18 | 12.30 | $12.89 | 141913 |
| 2022-11-17 | 12.24 | $12.59 | 59240 |
| 2022-11-16 | 12.20 | $12.60 | 27200 |
| 2022-11-15 | 12.16 | $12.64 | 89800 |
| 2022-11-14 | 12.11 | $12.55 | 65000 |
| 2022-11-11 | 12.07 | $12.68 | 70735 |
| 2022-11-10 | 12.00 | $12.51 | 96039 |
| 2022-11-09 | 11.95 | $12.15 | 57400 |
| 2022-11-08 | 11.93 | $12.36 | 69700 |
| 2022-11-07 | 11.88 | $12.23 | 72700 |
| 2022-11-04 | 11.84 | $12.13 | 83400 |
| 2022-11-03 | 11.81 | $11.92 | 126912 |
| 2022-11-02 | 11.80 | $12.12 | 40900 |
| 2022-11-01 | 11.77 | $12.33 | 157543 |
| 2022-10-31 | 11.71 | $12.34 | 91121 |
| 2022-10-28 | 11.64 | $12.37 | 47119 |
| 2022-10-27 | 11.57 | $12.06 | 83100 |
| 2022-10-26 | 11.52 | $11.90 | 108300 |
| 2022-10-25 | 11.48 | $11.82 | 69400 |
| 2022-10-24 | 11.44 | $11.71 | 119000 |
| 2022-10-21 | 11.41 | $11.60 | 80100 |
| 2022-10-20 | 11.39 | $11.52 | 106217 |
| 2022-10-19 | 11.38 | $11.71 | 113400 |
| 2022-10-18 | 11.34 | $11.82 | 149529 |
| 2022-10-17 | 11.29 | $11.54 | 259800 |
| 2022-10-14 | 11.27 | $11.06 | 60300 |
| 2022-10-13 | 11.29 | $11.12 | 84000 |
| 2022-10-12 | 11.31 | $10.80 | 43100 |
| 2022-10-11 | 11.36 | $10.85 | 75800 |
| 2022-10-10 | 11.41 | $10.96 | 84739 |
| 2022-10-07 | 11.46 | $11.08 | 64011 |
| 2022-10-06 | 11.50 | $11.32 | 69608 |
| 2022-10-05 | 11.52 | $11.50 | 54519 |
| 2022-10-04 | 11.52 | $11.52 | 94425 |
| 2022-10-03 | 11.52 | $11.16 | 62400 |
| 2022-09-30 | 11.56 | $10.88 | 85425 |
| 2022-09-29 | 11.63 | $10.86 | 94433 |
| 2022-09-28 | 11.71 | $11.05 | 134200 |
| 2022-09-27 | 11.78 | $10.88 | 86100 |
| 2022-09-26 | 11.88 | $10.93 | 101500 |
| 2022-09-23 | 11.98 | $11.14 | 76000 |
| 2022-09-22 | 12.07 | $11.34 | 60900 |
| 2022-09-21 | 12.15 | $11.55 | 51446 |
| 2022-09-20 | 12.21 | $11.75 | 49973 |
| 2022-09-19 | 12.26 | $11.98 | 61800 |
| 2022-09-16 | 12.29 | $11.94 | 58140 |
| 2022-09-15 | 12.32 | $12.10 | 57817 |
| 2022-09-14 | 12.34 | $12.11 | 39500 |
| 2022-09-13 | 12.37 | $12.09 | 36242 |
| 2022-09-12 | 12.40 | $12.44 | 39011 |
| 2022-09-09 | 12.39 | $12.36 | 37000 |
| 2022-09-08 | 12.40 | $12.26 | 66006 |
| 2022-09-07 | 12.41 | $12.16 | 41414 |
| 2022-09-06 | 12.44 | $11.94 | 96700 |
| 2022-09-02 | 12.49 | $12.04 | 57300 |
| 2022-09-01 | 12.54 | $12.19 | 55341 |
| 2022-08-31 | 12.58 | $12.16 | 38300 |
| 2022-08-30 | 12.62 | $12.25 | 49600 |
| 2022-08-29 | 12.66 | $12.41 | 20805 |
| 2022-08-26 | 12.69 | $12.46 | 36700 |
| 2022-08-25 | 12.71 | $12.75 | 27110 |
| 2022-08-24 | 12.70 | $12.67 | 37835 |
| 2022-08-23 | 12.71 | $12.57 | 30800 |
| 2022-08-22 | 12.72 | $12.56 | 47932 |
| 2022-08-19 | 12.74 | $12.91 | 49500 |
| 2022-08-18 | 12.72 | $13.05 | 32035 |
| 2022-08-17 | 12.69 | $13.06 | 48546 |
| 2022-08-16 | 12.65 | $13.15 | 51400 |
| 2022-08-15 | 12.60 | $13.07 | 66304 |
| 2022-08-12 | 12.55 | $12.96 | 56600 |
| 2022-08-11 | 12.50 | $12.78 | 57600 |
| 2022-08-10 | 12.47 | $12.74 | 31800 |
| 2022-08-09 | 12.44 | $12.52 | 26000 |
| 2022-08-08 | 12.44 | $12.58 | 26900 |
| 2022-08-05 | 12.42 | $12.51 | 36340 |
| 2022-08-04 | 12.41 | $12.58 | 33024 |
| 2022-08-03 | 12.39 | $12.70 | 23100 |
| 2022-08-02 | 12.36 | $12.59 | 53700 |
| 2022-08-01 | 12.34 | $12.75 | 68619 |
| 2022-07-29 | 12.29 | $12.73 | 74020 |
| 2022-07-28 | 12.25 | $12.60 | 75100 |
| 2022-07-27 | 12.21 | $12.43 | 57401 |
| 2022-07-26 | 12.19 | $12.14 | 63109 |
| 2022-07-25 | 12.19 | $12.21 | 103700 |
| 2022-07-22 | 12.19 | $12.29 | 48925 |
| 2022-07-21 | 12.18 | $12.34 | 30500 |
| 2022-07-20 | 12.16 | $12.49 | 32945 |
| 2022-07-19 | 12.13 | $12.38 | 111000 |
| 2022-07-18 | 12.10 | $12.10 | 202143 |
| 2022-07-15 | 12.10 | $12.12 | 97600 |
| 2022-07-14 | 12.10 | $11.94 | 87315 |
| 2022-07-13 | 12.12 | $11.99 | 90700 |
| 2022-07-12 | 12.13 | $11.99 | 69000 |
| 2022-07-11 | 12.15 | $12.07 | 85600 |
| 2022-07-08 | 12.16 | $12.21 | 30305 |
| 2022-07-07 | 12.15 | $12.08 | 69305 |
| 2022-07-06 | 12.16 | $11.97 | 42622 |
| 2022-07-05 | 12.18 | $11.98 | 42714 |
| 2022-07-01 | 12.20 | $12.07 | 35371 |
| 2022-06-30 | 12.21 | $11.95 | 27210 |
| 2022-06-29 | 12.24 | $11.94 | 74100 |
| 2022-06-28 | 12.27 | $11.97 | 225635 |
| 2022-06-27 | 12.31 | $12.05 | 48300 |
| 2022-06-24 | 12.33 | $11.90 | 91927 |
| 2022-06-23 | 12.38 | $11.65 | 61307 |
| 2022-06-22 | 12.46 | $11.62 | 57500 |
| 2022-06-21 | 12.54 | $11.64 | 48346 |
| 2022-06-17 | 12.64 | $11.41 | 66400 |
| 2022-06-16 | 12.77 | $11.51 | 85600 |
| 2022-06-15 | 12.90 | $12.01 | 105900 |
| 2022-06-14 | 12.99 | $11.93 | 68600 |
| 2022-06-13 | 13.11 | $12.24 | 132832 |
| 2022-06-10 | 13.20 | $12.69 | 82608 |
| 2022-06-09 | 13.25 | $13.10 | 60736 |
| 2022-06-08 | 13.27 | $13.28 | 39810 |
| 2022-06-07 | 13.27 | $13.42 | 49900 |
| 2022-06-06 | 13.25 | $13.30 | 54900 |
| 2022-06-03 | 13.24 | $13.28 | 56800 |
| 2022-06-02 | 13.24 | $13.48 | 51420 |
| 2022-06-01 | 13.22 | $13.36 | 45838 |
| 2022-05-31 | 13.20 | $13.45 | 77000 |
| 2022-05-27 | 13.17 | $13.46 | 47320 |
| 2022-05-26 | 13.14 | $13.25 | 43800 |
| 2022-05-25 | 13.13 | $12.98 | 32333 |
| 2022-05-24 | 13.15 | $12.89 | 29203 |
| 2022-05-23 | 13.18 | $12.89 | 103300 |
| 2022-05-20 | 13.21 | $12.60 | 63633 |
| 2022-05-19 | 13.27 | $12.66 | 92900 |
| 2022-05-18 | 13.33 | $12.87 | 51300 |
| 2022-05-17 | 13.38 | $13.08 | 66837 |
| 2022-05-16 | 13.41 | $12.92 | 93500 |
| 2022-05-13 | 13.47 | $12.87 | 99808 |
| 2022-05-12 | 13.53 | $12.73 | 101605 |
| 2022-05-11 | 13.61 | $12.95 | 89900 |
| 2022-05-10 | 13.68 | $12.97 | 94000 |
| 2022-05-09 | 13.76 | $13.01 | 71440 |
| 2022-05-06 | 13.84 | $13.38 | 40422 |
| 2022-05-05 | 13.89 | $13.43 | 95400 |
| 2022-05-04 | 13.93 | $13.58 | 75900 |
| 2022-05-03 | 13.97 | $13.29 | 78700 |
| 2022-05-02 | 14.04 | $13.33 | 83944 |
| 2022-04-29 | 14.12 | $13.42 | 83522 |
| 2022-04-28 | 14.19 | $13.87 | 90600 |
| 2022-04-27 | 14.22 | $13.58 | 47033 |
| 2022-04-26 | 14.29 | $13.63 | 54624 |
| 2022-04-25 | 14.36 | $13.88 | 174548 |
| 2022-04-22 | 14.41 | $14.02 | 52046 |
| 2022-04-21 | 14.45 | $14.24 | 63533 |
| 2022-04-20 | 14.48 | $14.54 | 49000 |
| 2022-04-19 | 14.47 | $14.48 | 124548 |
| 2022-04-18 | 14.47 | $14.33 | 33700 |
| 2022-04-14 | 14.48 | $14.21 | 40200 |
| 2022-04-13 | 14.51 | $14.40 | 85945 |
| 2022-04-12 | 14.52 | $14.42 | 55239 |
| 2022-04-11 | 14.53 | $14.48 | 58646 |
| 2022-04-08 | 14.54 | $14.57 | 68949 |
| 2022-04-07 | 14.54 | $14.43 | 81811 |
| 2022-04-06 | 14.55 | $14.36 | 84112 |
| 2022-04-05 | 14.57 | $14.39 | 69401 |
| 2022-04-04 | 14.59 | $14.71 | 34400 |
| 2022-04-01 | 14.57 | $14.75 | 81946 |
| 2022-03-31 | 14.55 | $14.83 | 46614 |
| 2022-03-30 | 14.53 | $14.94 | 105600 |
| 2022-03-29 | 14.48 | $14.97 | 109600 |
| 2022-03-28 | 14.43 | $14.92 | 105941 |
| 2022-03-25 | 14.38 | $14.97 | 108528 |
| 2022-03-24 | 14.32 | $14.80 | 80618 |
| 2022-03-23 | 14.27 | $14.64 | 87709 |
| 2022-03-22 | 14.23 | $14.81 | 123600 |
| 2022-03-21 | 14.17 | $14.73 | 66730 |
| 2022-03-18 | 14.11 | $14.67 | 78328 |
| 2022-03-17 | 14.05 | $14.63 | 83343 |
| 2022-03-16 | 13.99 | $14.31 | 57047 |
| 2022-03-15 | 13.95 | $14.16 | 64418 |
| 2022-03-14 | 13.93 | $13.92 | 50027 |
| 2022-03-11 | 13.93 | $13.95 | 33200 |
| 2022-03-10 | 13.93 | $13.86 | 125204 |
| 2022-03-09 | 13.93 | $13.98 | 72806 |
| 2022-03-08 | 13.93 | $13.68 | 193000 |
| 2022-03-07 | 13.96 | $13.77 | 89100 |
| 2022-03-04 | 13.98 | $13.95 | 72603 |
| 2022-03-03 | 13.98 | $14.11 | 111200 |
| 2022-03-02 | 13.96 | $14.13 | 247300 |
| 2022-03-01 | 13.95 | $13.82 | 742100 |
| 2022-02-28 | 13.96 | $13.89 | 72539 |
| 2022-02-25 | 13.97 | $13.96 | 132323 |
| 2022-02-24 | 13.97 | $13.60 | 248100 |
| 2022-02-23 | 14.01 | $13.56 | 51000 |
| 2022-02-22 | 14.06 | $13.71 | 101304 |
| 2022-02-18 | 14.09 | $13.97 | 60900 |
| 2022-02-17 | 14.10 | $13.92 | 61125 |
| 2022-02-16 | 14.12 | $14.02 | 57409 |
| 2022-02-15 | 14.13 | $14.00 | 62600 |
| 2022-02-14 | 14.15 | $13.90 | 97330 |
| 2022-02-11 | 14.18 | $13.99 | 83920 |
| 2022-02-10 | 14.19 | $14.20 | 74400 |
| 2022-02-09 | 14.19 | $14.47 | 58800 |
| 2022-02-08 | 14.17 | $14.27 | 68700 |
| 2022-02-07 | 14.15 | $14.15 | 52100 |
| 2022-02-04 | 14.15 | $14.22 | 99800 |
| 2022-02-03 | 14.15 | $14.21 | 82900 |
| 2022-02-02 | 14.14 | $14.36 | 69840 |
| 2022-02-01 | 14.12 | $14.18 | 101848 |
| 2022-01-31 | 14.11 | $14.08 | 82506 |
| 2022-01-28 | 14.12 | $13.98 | 69913 |
| 2022-01-27 | 14.13 | $13.69 | 121312 |
| 2022-01-26 | 14.18 | $13.67 | 63500 |
| 2022-01-25 | 14.23 | $13.64 | 91638 |
| 2022-01-24 | 14.29 | $13.63 | 203100 |
| 2022-01-21 | 14.36 | $13.80 | 116200 |
| 2022-01-20 | 14.42 | $14.36 | 103400 |
| 2022-01-19 | 14.43 | $14.48 | 82400 |
| 2022-01-18 | 14.42 | $14.50 | 109400 |
| 2022-01-14 | 14.41 | $14.87 | 153924 |
| 2022-01-13 | 14.36 | $14.95 | 76600 |
| 2022-01-12 | 14.30 | $14.99 | 92700 |
| 2022-01-11 | 14.23 | $14.85 | 48400 |
| 2022-01-10 | 14.16 | $14.73 | 75300 |
| 2022-01-07 | 14.10 | $14.80 | 108548 |
| 2022-01-06 | 14.03 | $14.65 | 96107 |
| 2022-01-05 | 13.97 | $14.51 | 84502 |
| 2022-01-04 | 13.91 | $14.57 | 80736 |
| 2022-01-03 | 13.84 | $14.32 | 60349 |
| 2021-12-31 | 13.79 | $14.21 | 30400 |
| 2021-12-30 | 13.74 | $14.21 | 54724 |
| 2021-12-29 | 13.69 | $14.25 | 72047 |
| 2021-12-28 | 13.64 | $14.16 | 70301 |
| 2021-12-27 | 13.58 | $14.14 | 50700 |
| 2021-12-23 | 13.52 | $13.96 | 156500 |
| 2021-12-22 | 13.48 | $13.84 | 138620 |
| 2021-12-21 | 13.44 | $13.71 | 89400 |
| 2021-12-20 | 13.41 | $13.58 | 91947 |
| 2021-12-17 | 13.39 | $13.69 | 85015 |
| 2021-12-16 | 13.36 | $13.83 | 65300 |
| 2021-12-15 | 13.31 | $13.60 | 72432 |
| 2021-12-14 | 13.28 | $13.51 | 122100 |
| 2021-12-13 | 13.26 | $13.35 | 127600 |
| 2021-12-10 | 13.25 | $13.41 | 62400 |
| 2021-12-09 | 13.23 | $13.30 | 52800 |
| 2021-12-08 | 13.22 | $13.28 | 119400 |
| 2021-12-07 | 13.21 | $13.21 | 247900 |
| 2021-12-06 | 13.21 | $13.12 | 72900 |
| 2021-12-03 | 13.22 | $12.95 | 147000 |
| 2021-12-02 | 13.25 | $13.06 | 104500 |
| 2021-12-01 | 13.27 | $12.96 | 166216 |
| 2021-11-30 | 13.31 | $13.02 | 200910 |
| 2021-11-29 | 13.34 | $13.15 | 255223 |
| 2021-11-26 | 13.36 | $13.17 | 165640 |
| 2021-11-24 | 13.38 | $13.30 | 107800 |
| 2021-11-23 | 13.38 | $13.25 | 131681 |
| 2021-11-22 | 13.40 | $13.18 | 259500 |
| 2021-11-19 | 13.42 | $13.10 | 76603 |
| 2021-11-18 | 13.45 | $13.24 | 89207 |
| 2021-11-17 | 13.48 | $13.31 | 103000 |
| 2021-11-16 | 13.49 | $13.41 | 121300 |
| 2021-11-15 | 13.50 | $13.45 | 72323 |
| 2021-11-12 | 13.51 | $13.46 | 156541 |
| 2021-11-11 | 13.51 | $13.48 | 122700 |
| 2021-11-10 | 13.52 | $13.41 | 172609 |
| 2021-11-09 | 13.53 | $13.49 | 91700 |
| 2021-11-08 | 13.53 | $13.62 | 127542 |
| 2021-11-05 | 13.52 | $13.56 | 77722 |
| 2021-11-04 | 13.52 | $13.51 | 93620 |
| 2021-11-03 | 13.52 | $13.56 | 41300 |
| 2021-11-02 | 13.52 | $13.54 | 91400 |
| 2021-11-01 | 13.51 | $13.53 | 105000 |
| 2021-10-29 | 13.51 | $13.59 | 75400 |
| 2021-10-28 | 13.50 | $13.60 | 63400 |
| 2021-10-27 | 13.49 | $13.51 | 86270 |
| 2021-10-26 | 13.49 | $13.67 | 87000 |
| 2021-10-25 | 13.47 | $13.62 | 80928 |
| 2021-10-22 | 13.46 | $13.63 | 75422 |
| 2021-10-21 | 13.44 | $13.53 | 62818 |
| 2021-10-20 | 13.43 | $13.70 | 130769 |
| 2021-10-19 | 13.40 | $13.58 | 113364 |
| 2021-10-18 | 13.38 | $13.47 | 66112 |
| 2021-10-15 | 13.37 | $13.46 | 59200 |
| 2021-10-14 | 13.36 | $13.38 | 74009 |
| 2021-10-13 | 13.36 | $13.24 | 71435 |
| 2021-10-12 | 13.38 | $13.24 | 124710 |
| 2021-10-11 | 13.39 | $13.31 | 85632 |
| 2021-10-08 | 13.40 | $13.48 | 28329 |
| 2021-10-07 | 13.39 | $13.46 | 66200 |
| 2021-10-06 | 13.38 | $13.34 | 45616 |
| 2021-10-05 | 13.39 | $13.29 | 55311 |
| 2021-10-04 | 13.40 | $13.16 | 53435 |
| 2021-10-01 | 13.42 | $13.25 | 77136 |
| 2021-09-30 | 13.44 | $13.11 | 46202 |
| 2021-09-29 | 13.48 | $13.23 | 45011 |
| 2021-09-28 | 13.50 | $13.22 | 64300 |
| 2021-09-27 | 13.53 | $13.40 | 47301 |
| 2021-09-24 | 13.54 | $13.36 | 50000 |
| 2021-09-23 | 13.56 | $13.43 | 77403 |
| 2021-09-22 | 13.58 | $13.21 | 89800 |
| 2021-09-21 | 13.62 | $13.15 | 149500 |
| 2021-09-20 | 13.67 | $13.26 | 100149 |
| 2021-09-17 | 13.71 | $13.50 | 47100 |
| 2021-09-16 | 13.73 | $13.57 | 22734 |
| 2021-09-15 | 13.75 | $13.63 | 42728 |
| 2021-09-14 | 13.76 | $13.56 | 78800 |
| 2021-09-13 | 13.78 | $13.59 | 40500 |
| 2021-09-10 | 13.80 | $13.52 | 60700 |
| 2021-09-09 | 13.83 | $13.63 | 49229 |
| 2021-09-08 | 13.85 | $13.69 | 44124 |
| 2021-09-07 | 13.87 | $13.68 | 98814 |
| 2021-09-03 | 13.89 | $13.85 | 66039 |
| 2021-09-02 | 13.89 | $13.93 | 36940 |
| 2021-09-01 | 13.89 | $13.93 | 40500 |
| 2021-08-31 | 13.88 | $13.91 | 47000 |
| 2021-08-30 | 13.88 | $13.96 | 39532 |
| 2021-08-27 | 13.87 | $14.03 | 51400 |
| 2021-08-26 | 13.86 | $13.90 | 39700 |
| 2021-08-25 | 13.85 | $14.01 | 79906 |
| 2021-08-24 | 13.84 | $13.88 | 108724 |
| 2021-08-23 | 13.83 | $13.93 | 58100 |
| 2021-08-20 | 13.82 | $13.82 | 55706 |
| 2021-08-19 | 13.82 | $13.79 | 47735 |
| 2021-08-18 | 13.82 | $13.86 | 43925 |
| 2021-08-17 | 13.82 | $13.98 | 49600 |
| 2021-08-16 | 13.80 | $14.04 | 61100 |
| 2021-08-13 | 13.78 | $14.02 | 66900 |
| 2021-08-12 | 13.75 | $14.09 | 43133 |
| 2021-08-11 | 13.72 | $14.09 | 167600 |
| 2021-08-10 | 13.68 | $13.96 | 128416 |
| 2021-08-09 | 13.65 | $13.87 | 190514 |
| 2021-08-06 | 13.62 | $13.80 | 63100 |
| 2021-08-05 | 13.61 | $13.70 | 55947 |
| 2021-08-04 | 13.60 | $13.64 | 50500 |
| 2021-08-03 | 13.59 | $13.72 | 144100 |
| 2021-08-02 | 13.58 | $13.64 | 51000 |
| 2021-07-30 | 13.57 | $13.65 | 87400 |
| 2021-07-29 | 13.56 | $13.63 | 52000 |
| 2021-07-28 | 13.56 | $13.50 | 40844 |
| 2021-07-27 | 13.56 | $13.51 | 60408 |
| 2021-07-26 | 13.57 | $13.55 | 52401 |
| 2021-07-23 | 13.57 | $13.62 | 53929 |
| 2021-07-22 | 13.56 | $13.53 | 44018 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
18.14
2026-07-20
Close Price
$18.22
Vol: 18097
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.09
Average
14.84
Maximum
18.45
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.14 | $18.22 | 18097 |
| 2026-07-17 | 18.12 | $18.23 | 51600 |
| 2026-07-16 | 18.10 | $18.29 | 58010 |
| 2026-07-15 | 18.07 | $18.25 | 57500 |
| 2026-07-14 | 18.04 | $18.22 | 71500 |
| 2026-07-13 | 18.01 | $18.18 | 77633 |
| 2026-07-10 | 17.98 | $18.12 | 39127 |
| 2026-07-09 | 17.96 | $18.04 | 188000 |
| 2026-07-08 | 17.94 | $17.95 | 99200 |
| 2026-07-07 | 17.93 | $18.27 | 44127 |
| 2026-07-06 | 17.88 | $18.33 | 106500 |
| 2026-07-02 | 17.83 | $18.17 | 99100 |
| 2026-07-01 | 17.78 | $18.05 | 49500 |
| 2026-06-30 | 17.75 | $17.90 | 51538 |
| 2026-06-29 | 17.72 | $17.83 | 94900 |
| 2026-06-26 | 17.70 | $17.76 | 136400 |
| 2026-06-25 | 17.68 | $17.79 | 49000 |
| 2026-06-24 | 17.66 | $17.82 | 81200 |
| 2026-06-23 | 17.64 | $17.82 | 74122 |
| 2026-06-22 | 17.62 | $17.70 | 75800 |
| 2026-06-18 | 17.60 | $17.60 | 58515 |
| 2026-06-17 | 17.60 | $17.67 | 97781 |
| 2026-06-16 | 17.59 | $17.82 | 153500 |
| 2026-06-15 | 17.57 | $17.85 | 70924 |
| 2026-06-12 | 17.54 | $17.76 | 55500 |
| 2026-06-11 | 17.52 | $17.72 | 56043 |
| 2026-06-10 | 17.50 | $17.56 | 89700 |
| 2026-06-09 | 17.50 | $17.64 | 76300 |
| 2026-06-08 | 17.49 | $17.64 | 124411 |
| 2026-06-05 | 17.48 | $17.47 | 110400 |
| 2026-06-04 | 17.48 | $17.33 | 186568 |
| 2026-06-03 | 17.50 | $17.24 | 138200 |
| 2026-06-02 | 17.54 | $17.31 | 93015 |
| 2026-06-01 | 17.56 | $17.27 | 59000 |
| 2026-05-29 | 17.60 | $17.37 | 74400 |
| 2026-05-28 | 17.62 | $17.50 | 88800 |
| 2026-05-27 | 17.64 | $17.55 | 54300 |
| 2026-05-26 | 17.65 | $17.75 | 101841 |
| 2026-05-22 | 17.64 | $17.72 | 56500 |
| 2026-05-21 | 17.63 | $17.58 | 72800 |
| 2026-05-20 | 17.64 | $17.57 | 68500 |
| 2026-05-19 | 17.65 | $17.57 | 47331 |
| 2026-05-18 | 17.66 | $17.72 | 52399 |
| 2026-05-15 | 17.66 | $17.58 | 29763 |
| 2026-05-14 | 17.67 | $17.65 | 156000 |
| 2026-05-13 | 17.68 | $17.63 | 39800 |
| 2026-05-12 | 17.70 | $17.68 | 89743 |
| 2026-05-11 | 17.70 | $17.61 | 57000 |
| 2026-05-08 | 17.72 | $17.62 | 35042 |
| 2026-05-07 | 17.73 | $17.54 | 58600 |
| 2026-05-06 | 17.76 | $17.67 | 85839 |
| 2026-05-05 | 17.77 | $17.61 | 52744 |
| 2026-05-04 | 17.79 | $17.60 | 100300 |
| 2026-05-01 | 17.80 | $17.83 | 58528 |
| 2026-04-30 | 17.79 | $17.80 | 142611 |
| 2026-04-29 | 17.79 | $17.69 | 133261 |
| 2026-04-28 | 17.79 | $17.72 | 107300 |
| 2026-04-27 | 17.78 | $17.65 | 124300 |
| 2026-04-24 | 17.77 | $17.64 | 74700 |
| 2026-04-23 | 17.76 | $17.70 | 90400 |
| 2026-04-22 | 17.74 | $18.06 | 56300 |
| 2026-04-21 | 17.69 | $18.03 | 64218 |
| 2026-04-20 | 17.63 | $18.08 | 97834 |
| 2026-04-17 | 17.56 | $18.03 | 100922 |
| 2026-04-16 | 17.49 | $17.78 | 93127 |
| 2026-04-15 | 17.44 | $17.78 | 74220 |
| 2026-04-14 | 17.39 | $17.87 | 76503 |
| 2026-04-13 | 17.33 | $17.80 | 47156 |
| 2026-04-10 | 17.27 | $17.73 | 53736 |
| 2026-04-09 | 17.21 | $17.77 | 72200 |
| 2026-04-08 | 17.15 | $17.72 | 75342 |
| 2026-04-07 | 17.09 | $17.32 | 33300 |
| 2026-04-06 | 17.07 | $17.32 | 52000 |
| 2026-04-02 | 17.05 | $17.26 | 54900 |
| 2026-04-01 | 17.04 | $17.30 | 99411 |
| 2026-03-31 | 17.03 | $17.10 | 77141 |
| 2026-03-30 | 17.04 | $16.71 | 62421 |
| 2026-03-27 | 17.09 | $16.60 | 97700 |
| 2026-03-26 | 17.16 | $16.95 | 79331 |
| 2026-03-25 | 17.20 | $17.11 | 52033 |
| 2026-03-24 | 17.22 | $16.98 | 111400 |
| 2026-03-23 | 17.27 | $17.11 | 72008 |
| 2026-03-20 | 17.30 | $16.88 | 67645 |
| 2026-03-19 | 17.37 | $16.99 | 108300 |
| 2026-03-18 | 17.42 | $17.15 | 48800 |
| 2026-03-17 | 17.47 | $17.25 | 48100 |
| 2026-03-16 | 17.51 | $17.16 | 61201 |
| 2026-03-13 | 17.56 | $17.06 | 61300 |
| 2026-03-12 | 17.63 | $17.07 | 89700 |
| 2026-03-11 | 17.70 | $17.32 | 65900 |
| 2026-03-10 | 17.76 | $17.40 | 72249 |
| 2026-03-09 | 17.81 | $17.46 | 92832 |
| 2026-03-06 | 17.85 | $17.57 | 56830 |
| 2026-03-05 | 17.89 | $17.69 | 125244 |
| 2026-03-04 | 17.93 | $17.73 | 86824 |
| 2026-03-03 | 17.95 | $17.64 | 123112 |
| 2026-03-02 | 17.99 | $17.76 | 68200 |
| 2026-02-27 | 18.02 | $17.94 | 81818 |
| 2026-02-26 | 18.03 | $18.06 | 76923 |
| 2026-02-25 | 18.03 | $17.87 | 52116 |
| 2026-02-24 | 18.04 | $17.90 | 82500 |
| 2026-02-23 | 18.05 | $17.86 | 57341 |
| 2026-02-20 | 18.06 | $18.00 | 40600 |
| 2026-02-19 | 18.06 | $17.96 | 58607 |
| 2026-02-18 | 18.06 | $17.95 | 182900 |
| 2026-02-17 | 18.07 | $18.06 | 74348 |
| 2026-02-13 | 18.06 | $18.05 | 62641 |
| 2026-02-12 | 18.06 | $18.06 | 102900 |
| 2026-02-11 | 18.05 | $18.25 | 90822 |
| 2026-02-10 | 18.03 | $18.28 | 67200 |
| 2026-02-09 | 18.01 | $18.28 | 81700 |
| 2026-02-06 | 17.99 | $18.38 | 101700 |
| 2026-02-05 | 17.96 | $18.13 | 154500 |
| 2026-02-04 | 17.95 | $18.25 | 120000 |
| 2026-02-03 | 17.94 | $18.07 | 94800 |
| 2026-02-02 | 17.94 | $17.98 | 62200 |
| 2026-01-30 | 17.95 | $17.72 | 118726 |
| 2026-01-29 | 18.00 | $17.60 | 184608 |
| 2026-01-28 | 18.05 | $17.55 | 159131 |
| 2026-01-27 | 18.12 | $17.68 | 100402 |
| 2026-01-26 | 18.18 | $17.73 | 159519 |
| 2026-01-23 | 18.23 | $17.71 | 92938 |
| 2026-01-22 | 18.30 | $18.09 | 134033 |
| 2026-01-21 | 18.32 | $18.09 | 117437 |
| 2026-01-20 | 18.35 | $17.91 | 108900 |
| 2026-01-16 | 18.40 | $18.26 | 93223 |
| 2026-01-15 | 18.41 | $18.27 | 151700 |
| 2026-01-14 | 18.43 | $18.26 | 175400 |
| 2026-01-13 | 18.44 | $18.36 | 121529 |
| 2026-01-12 | 18.45 | $18.51 | 114702 |
| 2026-01-09 | 18.43 | $18.50 | 111238 |
| 2026-01-08 | 18.42 | $18.45 | 129309 |
| 2026-01-07 | 18.41 | $18.37 | 67614 |
| 2026-01-06 | 18.40 | $18.55 | 126274 |
| 2026-01-05 | 18.38 | $18.52 | 156032 |
| 2026-01-02 | 18.36 | $18.36 | 163642 |
| 2025-12-31 | 18.35 | $18.54 | 65750 |
| 2025-12-30 | 18.32 | $18.48 | 44100 |
| 2025-12-29 | 18.29 | $18.35 | 79514 |
| 2025-12-26 | 18.28 | $18.43 | 29300 |
| 2025-12-24 | 18.26 | $18.47 | 63724 |
| 2025-12-23 | 18.23 | $18.45 | 38100 |
| 2025-12-22 | 18.20 | $18.41 | 107512 |
| 2025-12-19 | 18.17 | $18.32 | 58033 |
| 2025-12-18 | 18.15 | $18.32 | 47544 |
| 2025-12-17 | 18.12 | $18.19 | 86300 |
| 2025-12-16 | 18.11 | $18.28 | 56800 |
| 2025-12-15 | 18.08 | $18.41 | 58342 |
| 2025-12-12 | 18.04 | $18.20 | 41734 |
| 2025-12-11 | 18.02 | $18.14 | 104300 |
| 2025-12-10 | 18.00 | $17.98 | 125800 |
| 2025-12-09 | 18.00 | $17.84 | 105606 |
| 2025-12-08 | 18.02 | $18.07 | 197739 |
| 2025-12-05 | 18.01 | $18.14 | 83500 |
| 2025-12-04 | 17.99 | $18.07 | 90100 |
| 2025-12-03 | 17.97 | $18.12 | 68700 |
| 2025-12-02 | 17.95 | $18.06 | 141807 |
| 2025-12-01 | 17.93 | $18.05 | 88108 |
| 2025-11-28 | 17.90 | $18.27 | 32501 |
| 2025-11-26 | 17.85 | $18.15 | 56400 |
| 2025-11-25 | 17.81 | $17.94 | 89800 |
| 2025-11-24 | 17.79 | $17.86 | 56923 |
| 2025-11-21 | 17.78 | $17.82 | 43100 |
| 2025-11-20 | 17.77 | $17.64 | 80400 |
| 2025-11-19 | 17.77 | $17.73 | 66900 |
| 2025-11-18 | 17.77 | $17.79 | 66400 |
| 2025-11-17 | 17.76 | $17.83 | 71600 |
| 2025-11-14 | 17.75 | $17.96 | 161719 |
| 2025-11-13 | 17.73 | $18.13 | 59000 |
| 2025-11-12 | 17.68 | $18.07 | 57300 |
| 2025-11-11 | 17.65 | $17.96 | 67929 |
| 2025-11-10 | 17.62 | $17.89 | 57100 |
| 2025-11-07 | 17.60 | $17.77 | 92400 |
| 2025-11-06 | 17.59 | $17.58 | 51200 |
| 2025-11-05 | 17.59 | $17.60 | 65000 |
| 2025-11-04 | 17.60 | $17.41 | 98600 |
| 2025-11-03 | 17.63 | $17.35 | 96900 |
| 2025-10-31 | 17.67 | $17.39 | 130537 |
| 2025-10-30 | 17.71 | $17.40 | 141423 |
| 2025-10-29 | 17.76 | $17.37 | 174200 |
| 2025-10-28 | 17.80 | $17.63 | 61773 |
| 2025-10-27 | 17.83 | $17.70 | 72002 |
| 2025-10-24 | 17.85 | $17.76 | 81730 |
| 2025-10-23 | 17.87 | $17.74 | 59200 |
| 2025-10-22 | 17.89 | $17.77 | 50449 |
| 2025-10-21 | 17.91 | $17.86 | 71979 |
| 2025-10-20 | 17.93 | $17.85 | 72000 |
| 2025-10-17 | 17.94 | $17.79 | 92903 |
| 2025-10-16 | 17.97 | $17.80 | 211704 |
| 2025-10-15 | 17.99 | $18.02 | 191300 |
| 2025-10-14 | 18.00 | $17.76 | 96700 |
| 2025-10-13 | 18.03 | $17.70 | 50000 |
| 2025-10-10 | 18.07 | $17.55 | 151766 |
| 2025-10-09 | 18.13 | $17.97 | 76200 |
| 2025-10-08 | 18.15 | $18.12 | 52500 |
| 2025-10-07 | 18.16 | $18.13 | 59004 |
| 2025-10-06 | 18.16 | $18.15 | 54200 |
| 2025-10-03 | 18.17 | $18.10 | 58914 |
| 2025-10-02 | 18.18 | $18.05 | 65812 |
| 2025-10-01 | 18.20 | $18.12 | 77534 |
| 2025-09-30 | 18.22 | $18.16 | 98438 |
| 2025-09-29 | 18.23 | $18.14 | 101145 |
| 2025-09-26 | 18.25 | $18.25 | 78400 |
| 2025-09-25 | 18.25 | $18.11 | 66100 |
| 2025-09-24 | 18.27 | $18.14 | 65400 |
| 2025-09-23 | 18.29 | $18.18 | 172230 |
| 2025-09-22 | 18.31 | $18.24 | 73000 |
| 2025-09-19 | 18.32 | $18.20 | 55114 |
| 2025-09-18 | 18.33 | $18.21 | 64142 |
| 2025-09-17 | 18.34 | $18.22 | 124611 |
| 2025-09-16 | 18.35 | $18.20 | 211344 |
| 2025-09-15 | 18.36 | $18.30 | 67341 |
| 2025-09-12 | 18.36 | $18.32 | 37733 |
| 2025-09-11 | 18.35 | $18.43 | 74600 |
| 2025-09-10 | 18.34 | $18.25 | 76100 |
| 2025-09-09 | 18.33 | $18.33 | 179200 |
| 2025-09-08 | 18.32 | $18.36 | 58031 |
| 2025-09-05 | 18.30 | $18.47 | 65600 |
| 2025-09-04 | 18.27 | $18.57 | 57935 |
| 2025-09-03 | 18.22 | $18.43 | 43700 |
| 2025-09-02 | 18.18 | $18.40 | 74324 |
| 2025-08-29 | 18.14 | $18.51 | 65600 |
| 2025-08-28 | 18.08 | $18.44 | 38412 |
| 2025-08-27 | 18.03 | $18.42 | 55306 |
| 2025-08-26 | 17.98 | $18.28 | 78418 |
| 2025-08-25 | 17.93 | $18.19 | 70700 |
| 2025-08-22 | 17.89 | $18.19 | 58500 |
| 2025-08-21 | 17.86 | $18.05 | 59500 |
| 2025-08-20 | 17.83 | $18.07 | 95500 |
| 2025-08-19 | 17.80 | $18.09 | 48406 |
| 2025-08-18 | 17.77 | $18.00 | 55147 |
| 2025-08-15 | 17.74 | $17.97 | 154507 |
| 2025-08-14 | 17.71 | $17.99 | 49335 |
| 2025-08-13 | 17.68 | $17.98 | 69800 |
| 2025-08-12 | 17.65 | $17.82 | 102109 |
| 2025-08-11 | 17.64 | $17.61 | 91600 |
| 2025-08-08 | 17.64 | $17.59 | 75234 |
| 2025-08-07 | 17.65 | $17.58 | 60000 |
| 2025-08-06 | 17.65 | $17.59 | 46600 |
| 2025-08-05 | 17.66 | $17.54 | 75700 |
| 2025-08-04 | 17.67 | $17.56 | 118641 |
| 2025-08-01 | 17.68 | $17.62 | 85446 |
| 2025-07-31 | 17.68 | $17.70 | 130512 |
| 2025-07-30 | 17.68 | $17.61 | 78800 |
| 2025-07-29 | 17.68 | $17.62 | 87420 |
| 2025-07-28 | 17.69 | $17.73 | 86700 |
| 2025-07-25 | 17.68 | $17.86 | 38700 |
| 2025-07-24 | 17.67 | $17.76 | 62300 |
| 2025-07-23 | 17.65 | $17.92 | 102200 |
| 2025-07-22 | 17.63 | $17.76 | 143195 |
| 2025-07-21 | 17.61 | $17.65 | 76030 |
| 2025-07-18 | 17.60 | $17.60 | 48537 |
| 2025-07-17 | 17.60 | $17.60 | 66000 |
| 2025-07-16 | 17.59 | $17.47 | 129006 |
| 2025-07-15 | 17.60 | $17.40 | 123708 |
| 2025-07-14 | 17.61 | $17.67 | 66600 |
| 2025-07-11 | 17.59 | $17.62 | 61500 |
| 2025-07-10 | 17.58 | $17.68 | 82400 |
| 2025-07-09 | 17.56 | $17.63 | 89619 |
| 2025-07-08 | 17.54 | $17.56 | 137448 |
| 2025-07-07 | 17.53 | $17.59 | 116702 |
| 2025-07-03 | 17.52 | $17.84 | 57500 |
| 2025-07-02 | 17.48 | $17.76 | 102500 |
| 2025-07-01 | 17.45 | $17.87 | 105036 |
| 2025-06-30 | 17.40 | $17.68 | 101868 |
| 2025-06-27 | 17.38 | $17.55 | 84700 |
| 2025-06-26 | 17.36 | $17.46 | 302190 |
| 2025-06-25 | 17.35 | $17.57 | 127600 |
| 2025-06-24 | 17.34 | $17.60 | 78300 |
| 2025-06-23 | 17.32 | $17.30 | 91000 |
| 2025-06-20 | 17.32 | $17.15 | 35028 |
| 2025-06-18 | 17.35 | $17.12 | 94600 |
| 2025-06-17 | 17.38 | $17.11 | 64212 |
| 2025-06-16 | 17.41 | $17.30 | 81900 |
| 2025-06-13 | 17.43 | $17.16 | 94261 |
| 2025-06-12 | 17.46 | $17.29 | 140042 |
| 2025-06-11 | 17.49 | $17.35 | 149900 |
| 2025-06-10 | 17.51 | $17.47 | 87018 |
| 2025-06-09 | 17.52 | $17.56 | 102626 |
| 2025-06-06 | 17.51 | $17.44 | 101628 |
| 2025-06-05 | 17.52 | $17.32 | 99107 |
| 2025-06-04 | 17.54 | $17.44 | 79033 |
| 2025-06-03 | 17.55 | $17.56 | 71800 |
| 2025-06-02 | 17.55 | $17.55 | 88400 |
| 2025-05-30 | 17.54 | $17.62 | 76400 |
| 2025-05-29 | 17.53 | $17.49 | 70706 |
| 2025-05-28 | 17.53 | $17.39 | 202900 |
| 2025-05-27 | 17.53 | $17.59 | 91500 |
| 2025-05-23 | 17.52 | $17.35 | 77513 |
| 2025-05-22 | 17.52 | $17.40 | 77400 |
| 2025-05-21 | 17.52 | $17.45 | 111346 |
| 2025-05-20 | 17.51 | $17.73 | 122207 |
| 2025-05-19 | 17.47 | $17.85 | 96117 |
| 2025-05-16 | 17.41 | $17.85 | 119700 |
| 2025-05-15 | 17.34 | $17.72 | 206100 |
| 2025-05-14 | 17.28 | $17.64 | 243422 |
| 2025-05-13 | 17.22 | $17.73 | 233000 |
| 2025-05-12 | 17.15 | $17.57 | 292109 |
| 2025-05-09 | 17.08 | $17.34 | 144110 |
| 2025-05-08 | 17.04 | $17.28 | 203600 |
| 2025-05-07 | 17.00 | $17.14 | 71060 |
| 2025-05-06 | 16.97 | $17.10 | 137918 |
| 2025-05-05 | 16.93 | $17.18 | 248743 |
| 2025-05-02 | 16.88 | $17.52 | 227000 |
| 2025-05-01 | 16.79 | $17.30 | 152100 |
| 2025-04-30 | 16.72 | $17.14 | 182807 |
| 2025-04-29 | 16.67 | $17.13 | 145423 |
| 2025-04-28 | 16.62 | $17.07 | 124321 |
| 2025-04-25 | 16.58 | $16.95 | 89511 |
| 2025-04-24 | 16.55 | $16.91 | 111000 |
| 2025-04-23 | 16.52 | $16.74 | 200633 |
| 2025-04-22 | 16.51 | $16.59 | 100808 |
| 2025-04-21 | 16.52 | $16.18 | 213240 |
| 2025-04-17 | 16.57 | $16.52 | 77434 |
| 2025-04-16 | 16.58 | $16.41 | 112900 |
| 2025-04-15 | 16.61 | $16.77 | 100400 |
| 2025-04-14 | 16.61 | $16.77 | 110837 |
| 2025-04-11 | 16.60 | $16.52 | 152600 |
| 2025-04-10 | 16.61 | $16.41 | 146100 |
| 2025-04-09 | 16.64 | $16.77 | 344900 |
| 2025-04-08 | 16.62 | $15.66 | 520100 |
| 2025-04-07 | 16.72 | $15.52 | 402665 |
| 2025-04-04 | 16.83 | $15.80 | 556286 |
| 2025-04-03 | 16.91 | $16.71 | 599363 |
| 2025-04-02 | 16.91 | $17.34 | 175956 |
| 2025-04-01 | 16.84 | $17.27 | 151335 |
| 2025-03-31 | 16.78 | $17.25 | 309708 |
| 2025-03-28 | 16.72 | $17.18 | 338500 |
| 2025-03-27 | 16.66 | $17.30 | 479633 |
| 2025-03-26 | 16.59 | $17.19 | 836888 |
| 2025-03-25 | 16.52 | $16.84 | 70200 |
| 2025-03-24 | 16.49 | $16.77 | 58500 |
| 2025-03-21 | 16.47 | $16.63 | 61200 |
| 2025-03-20 | 16.46 | $16.73 | 50823 |
| 2025-03-19 | 16.44 | $16.72 | 82100 |
| 2025-03-18 | 16.42 | $16.58 | 63836 |
| 2025-03-17 | 16.42 | $16.56 | 41714 |
| 2025-03-14 | 16.42 | $16.31 | 36841 |
| 2025-03-13 | 16.44 | $16.07 | 69532 |
| 2025-03-12 | 16.50 | $16.10 | 56700 |
| 2025-03-11 | 16.55 | $16.05 | 111000 |
| 2025-03-10 | 16.61 | $16.13 | 127600 |
| 2025-03-07 | 16.67 | $16.34 | 132005 |
| 2025-03-06 | 16.71 | $16.30 | 90229 |
| 2025-03-05 | 16.75 | $16.48 | 153700 |
| 2025-03-04 | 16.78 | $16.53 | 125200 |
| 2025-03-03 | 16.80 | $16.82 | 103600 |
| 2025-02-28 | 16.80 | $16.93 | 62224 |
| 2025-02-27 | 16.78 | $16.71 | 107529 |
| 2025-02-26 | 16.78 | $16.73 | 69500 |
| 2025-02-25 | 16.78 | $16.84 | 55500 |
| 2025-02-24 | 16.77 | $16.80 | 131700 |
| 2025-02-21 | 16.76 | $16.66 | 58823 |
| 2025-02-20 | 16.76 | $16.81 | 41746 |
| 2025-02-19 | 16.75 | $16.99 | 48700 |
| 2025-02-18 | 16.71 | $16.94 | 56642 |
| 2025-02-14 | 16.69 | $16.88 | 36900 |
| 2025-02-13 | 16.66 | $16.86 | 75700 |
| 2025-02-12 | 16.63 | $16.71 | 32746 |
| 2025-02-11 | 16.62 | $16.80 | 43400 |
| 2025-02-10 | 16.59 | $16.66 | 58333 |
| 2025-02-07 | 16.57 | $16.78 | 37300 |
| 2025-02-06 | 16.53 | $16.80 | 36906 |
| 2025-02-05 | 16.49 | $16.61 | 32139 |
| 2025-02-04 | 16.46 | $16.46 | 50610 |
| 2025-02-03 | 16.44 | $16.47 | 71720 |
| 2025-01-31 | 16.43 | $16.58 | 120449 |
| 2025-01-30 | 16.40 | $16.58 | 115100 |
| 2025-01-29 | 16.36 | $16.57 | 62109 |
| 2025-01-28 | 16.32 | $16.57 | 91000 |
| 2025-01-27 | 16.29 | $16.56 | 74040 |
| 2025-01-24 | 16.25 | $16.52 | 42717 |
| 2025-01-23 | 16.21 | $16.62 | 73918 |
| 2025-01-22 | 16.16 | $16.63 | 78119 |
| 2025-01-21 | 16.10 | $16.65 | 45032 |
| 2025-01-17 | 16.04 | $16.50 | 27500 |
| 2025-01-16 | 15.99 | $16.25 | 56400 |
| 2025-01-15 | 15.96 | $16.18 | 63500 |
| 2025-01-14 | 15.94 | $15.89 | 89232 |
| 2025-01-13 | 15.95 | $15.76 | 91714 |
| 2025-01-10 | 15.98 | $15.79 | 136200 |
| 2025-01-08 | 16.01 | $15.98 | 65019 |
| 2025-01-07 | 16.02 | $15.96 | 54900 |
| 2025-01-06 | 16.04 | $16.04 | 63200 |
| 2025-01-03 | 16.06 | $16.00 | 88422 |
| 2025-01-02 | 16.08 | $15.94 | 64500 |
| 2024-12-31 | 16.11 | $16.02 | 45200 |
| 2024-12-30 | 16.14 | $15.94 | 62346 |
| 2024-12-27 | 16.18 | $16.00 | 61700 |
| 2024-12-26 | 16.21 | $16.11 | 59648 |
| 2024-12-24 | 16.24 | $15.98 | 229700 |
| 2024-12-23 | 16.28 | $15.94 | 120606 |
| 2024-12-20 | 16.33 | $16.00 | 45047 |
| 2024-12-19 | 16.37 | $15.74 | 87500 |
| 2024-12-18 | 16.44 | $15.78 | 73942 |
| 2024-12-17 | 16.51 | $16.19 | 54035 |
| 2024-12-16 | 16.54 | $16.32 | 67943 |
| 2024-12-13 | 16.56 | $16.38 | 51527 |
| 2024-12-12 | 16.57 | $16.45 | 156922 |
| 2024-12-11 | 16.57 | $16.58 | 78800 |
| 2024-12-10 | 16.56 | $16.54 | 92225 |
| 2024-12-09 | 16.55 | $16.63 | 44800 |
| 2024-12-06 | 16.53 | $16.67 | 49640 |
| 2024-12-05 | 16.51 | $16.68 | 111600 |
| 2024-12-04 | 16.48 | $16.67 | 148308 |
| 2024-12-03 | 16.44 | $16.68 | 128900 |
| 2024-12-02 | 16.40 | $16.73 | 139229 |
| 2024-11-29 | 16.35 | $16.73 | 82400 |
| 2024-11-27 | 16.29 | $16.68 | 98400 |
| 2024-11-26 | 16.23 | $16.60 | 194415 |
| 2024-11-25 | 16.18 | $16.47 | 94100 |
| 2024-11-22 | 16.13 | $16.33 | 150000 |
| 2024-11-21 | 16.10 | $16.20 | 129418 |
| 2024-11-20 | 16.07 | $16.11 | 85046 |
| 2024-11-19 | 16.05 | $16.16 | 153200 |
| 2024-11-18 | 16.03 | $16.33 | 48200 |
| 2024-11-15 | 15.99 | $16.22 | 121350 |
| 2024-11-14 | 15.96 | $16.30 | 81900 |
| 2024-11-13 | 15.92 | $16.22 | 117400 |
| 2024-11-12 | 15.88 | $16.33 | 102700 |
| 2024-11-11 | 15.83 | $16.36 | 70900 |
| 2024-11-08 | 15.78 | $16.22 | 98500 |
| 2024-11-07 | 15.74 | $16.10 | 105500 |
| 2024-11-06 | 15.71 | $16.05 | 164000 |
| 2024-11-05 | 15.68 | $15.46 | 47339 |
| 2024-11-04 | 15.71 | $15.33 | 120000 |
| 2024-11-01 | 15.75 | $15.54 | 135305 |
| 2024-10-31 | 15.77 | $15.50 | 114200 |
| 2024-10-30 | 15.80 | $15.69 | 73446 |
| 2024-10-29 | 15.81 | $15.61 | 138000 |
| 2024-10-28 | 15.82 | $15.73 | 84430 |
| 2024-10-25 | 15.83 | $15.61 | 60300 |
| 2024-10-24 | 15.85 | $15.69 | 54773 |
| 2024-10-23 | 15.86 | $15.90 | 83340 |
| 2024-10-22 | 15.85 | $15.98 | 85100 |
| 2024-10-21 | 15.83 | $16.06 | 67300 |
| 2024-10-18 | 15.80 | $16.05 | 26919 |
| 2024-10-17 | 15.77 | $16.04 | 46900 |
| 2024-10-16 | 15.74 | $15.94 | 112448 |
| 2024-10-15 | 15.71 | $15.86 | 119900 |
| 2024-10-14 | 15.70 | $15.83 | 145400 |
| 2024-10-11 | 15.69 | $15.86 | 57100 |
| 2024-10-10 | 15.67 | $15.61 | 55226 |
| 2024-10-09 | 15.67 | $15.63 | 139312 |
| 2024-10-08 | 15.67 | $15.58 | 114107 |
| 2024-10-07 | 15.68 | $15.60 | 58800 |
| 2024-10-04 | 15.68 | $15.71 | 70426 |
| 2024-10-03 | 15.67 | $15.57 | 84600 |
| 2024-10-02 | 15.67 | $15.70 | 65532 |
| 2024-10-01 | 15.67 | $15.71 | 114600 |
| 2024-09-30 | 15.66 | $15.80 | 70006 |
| 2024-09-27 | 15.65 | $15.78 | 62301 |
| 2024-09-26 | 15.64 | $15.72 | 52445 |
| 2024-09-25 | 15.63 | $15.66 | 41700 |
| 2024-09-24 | 15.63 | $15.71 | 84520 |
| 2024-09-23 | 15.62 | $15.69 | 48031 |
| 2024-09-20 | 15.61 | $15.73 | 21118 |
| 2024-09-19 | 15.60 | $15.83 | 42200 |
| 2024-09-18 | 15.58 | $15.66 | 68142 |
| 2024-09-17 | 15.57 | $15.62 | 102991 |
| 2024-09-16 | 15.56 | $15.51 | 72600 |
| 2024-09-13 | 15.57 | $15.39 | 109040 |
| 2024-09-12 | 15.58 | $15.36 | 100336 |
| 2024-09-11 | 15.60 | $15.38 | 110257 |
| 2024-09-10 | 15.61 | $15.46 | 112400 |
| 2024-09-09 | 15.61 | $15.58 | 49400 |
| 2024-09-06 | 15.60 | $15.47 | 67300 |
| 2024-09-05 | 15.59 | $15.78 | 81124 |
| 2024-09-04 | 15.55 | $15.97 | 107119 |
| 2024-09-03 | 15.49 | $15.84 | 78737 |
| 2024-08-30 | 15.43 | $15.87 | 133500 |
| 2024-08-29 | 15.37 | $15.68 | 119500 |
| 2024-08-28 | 15.32 | $15.62 | 91300 |
| 2024-08-27 | 15.27 | $15.62 | 94123 |
| 2024-08-26 | 15.22 | $15.56 | 61841 |
| 2024-08-23 | 15.18 | $15.48 | 47509 |
| 2024-08-22 | 15.14 | $15.39 | 52500 |
| 2024-08-21 | 15.11 | $15.41 | 47100 |
| 2024-08-20 | 15.08 | $15.40 | 32115 |
| 2024-08-19 | 15.04 | $15.44 | 92907 |
| 2024-08-16 | 15.00 | $15.26 | 45125 |
| 2024-08-15 | 14.98 | $15.24 | 55933 |
| 2024-08-14 | 14.96 | $15.13 | 40600 |
| 2024-08-13 | 14.95 | $14.99 | 38900 |
| 2024-08-12 | 14.96 | $14.87 | 123304 |
| 2024-08-09 | 14.98 | $14.97 | 37505 |
| 2024-08-08 | 14.98 | $14.92 | 85500 |
| 2024-08-07 | 15.00 | $14.71 | 122623 |
| 2024-08-06 | 15.03 | $14.59 | 116649 |
| 2024-08-05 | 15.08 | $14.33 | 133414 |
| 2024-08-02 | 15.15 | $14.88 | 108617 |
| 2024-08-01 | 15.17 | $15.25 | 70900 |
| 2024-07-31 | 15.15 | $15.42 | 122541 |
| 2024-07-30 | 15.11 | $15.34 | 77146 |
| 2024-07-29 | 15.07 | $15.11 | 36935 |
| 2024-07-26 | 15.05 | $15.10 | 36239 |
| 2024-07-25 | 15.04 | $14.99 | 82900 |
| 2024-07-24 | 15.02 | $14.99 | 85100 |
| 2024-07-23 | 15.01 | $15.20 | 79100 |
| 2024-07-22 | 14.97 | $15.29 | 131129 |
| 2024-07-19 | 14.92 | $15.10 | 67343 |
| 2024-07-18 | 14.89 | $15.29 | 90600 |
| 2024-07-17 | 14.83 | $15.32 | 67100 |
| 2024-07-16 | 14.77 | $15.28 | 164500 |
| 2024-07-15 | 14.71 | $15.18 | 65400 |
| 2024-07-12 | 14.65 | $15.10 | 43700 |
| 2024-07-11 | 14.60 | $14.87 | 59745 |
| 2024-07-10 | 14.56 | $14.75 | 46300 |
| 2024-07-09 | 14.54 | $14.71 | 38600 |
| 2024-07-08 | 14.52 | $14.66 | 41800 |
| 2024-07-05 | 14.51 | $14.57 | 28837 |
| 2024-07-03 | 14.50 | $14.53 | 41500 |
| 2024-07-02 | 14.50 | $14.49 | 57811 |
| 2024-07-01 | 14.50 | $14.52 | 40509 |
| 2024-06-28 | 14.49 | $14.55 | 28300 |
| 2024-06-27 | 14.49 | $14.48 | 63100 |
| 2024-06-26 | 14.49 | $14.47 | 49100 |
| 2024-06-25 | 14.49 | $14.59 | 56700 |
| 2024-06-24 | 14.47 | $14.55 | 67900 |
| 2024-06-21 | 14.46 | $14.45 | 67300 |
| 2024-06-20 | 14.46 | $14.42 | 85000 |
| 2024-06-18 | 14.47 | $14.43 | 73400 |
| 2024-06-17 | 14.47 | $14.48 | 34600 |
| 2024-06-14 | 14.47 | $14.39 | 26900 |
| 2024-06-13 | 14.48 | $14.46 | 36500 |
| 2024-06-12 | 14.48 | $14.52 | 42301 |
| 2024-06-11 | 14.48 | $14.48 | 54215 |
| 2024-06-10 | 14.48 | $14.54 | 59347 |
| 2024-06-07 | 14.48 | $14.61 | 71400 |
| 2024-06-06 | 14.47 | $14.54 | 28604 |
| 2024-06-05 | 14.46 | $14.44 | 69506 |
| 2024-06-04 | 14.47 | $14.46 | 70800 |
| 2024-06-03 | 14.47 | $14.52 | 58637 |
| 2024-05-31 | 14.47 | $14.55 | 43600 |
| 2024-05-30 | 14.46 | $14.24 | 85300 |
| 2024-05-29 | 14.48 | $14.23 | 100512 |
| 2024-05-28 | 14.50 | $14.34 | 81000 |
| 2024-05-24 | 14.51 | $14.48 | 45243 |
| 2024-05-23 | 14.51 | $14.43 | 87500 |
| 2024-05-22 | 14.51 | $14.56 | 90928 |
| 2024-05-21 | 14.50 | $14.60 | 63900 |
| 2024-05-20 | 14.48 | $14.57 | 73700 |
| 2024-05-17 | 14.46 | $14.64 | 61800 |
| 2024-05-16 | 14.44 | $14.60 | 95300 |
| 2024-05-15 | 14.42 | $14.57 | 105100 |
| 2024-05-14 | 14.40 | $14.49 | 112900 |
| 2024-05-13 | 14.39 | $14.48 | 69746 |
| 2024-05-10 | 14.38 | $14.52 | 53435 |
| 2024-05-09 | 14.36 | $14.49 | 84037 |
| 2024-05-08 | 14.35 | $14.53 | 118530 |
| 2024-05-07 | 14.33 | $14.46 | 65900 |
| 2024-05-06 | 14.32 | $14.37 | 87900 |
| 2024-05-03 | 14.32 | $14.34 | 77700 |
| 2024-05-02 | 14.33 | $14.26 | 60700 |
| 2024-05-01 | 14.35 | $14.24 | 49312 |
| 2024-04-30 | 14.37 | $14.25 | 124300 |
| 2024-04-29 | 14.40 | $14.28 | 74100 |
| 2024-04-26 | 14.42 | $14.28 | 84900 |
| 2024-04-25 | 14.45 | $14.26 | 57300 |
| 2024-04-24 | 14.48 | $14.39 | 72613 |
| 2024-04-23 | 14.50 | $14.45 | 86000 |
| 2024-04-22 | 14.52 | $14.41 | 78700 |
| 2024-04-19 | 14.55 | $14.37 | 37347 |
| 2024-04-18 | 14.58 | $14.24 | 36609 |
| 2024-04-17 | 14.63 | $14.21 | 58700 |
| 2024-04-16 | 14.68 | $14.23 | 48213 |
| 2024-04-15 | 14.73 | $14.32 | 53400 |
| 2024-04-12 | 14.77 | $14.47 | 124200 |
| 2024-04-11 | 14.80 | $14.69 | 50800 |
| 2024-04-10 | 14.81 | $14.65 | 52700 |
| 2024-04-09 | 14.83 | $14.79 | 78300 |
| 2024-04-08 | 14.83 | $14.81 | 68100 |
| 2024-04-05 | 14.83 | $14.79 | 115200 |
| 2024-04-04 | 14.83 | $14.70 | 70549 |
| 2024-04-03 | 14.84 | $14.84 | 82600 |
| 2024-04-02 | 14.84 | $14.87 | 66006 |
| 2024-04-01 | 14.83 | $14.97 | 61905 |
| 2024-03-28 | 14.81 | $15.06 | 62439 |
| 2024-03-27 | 14.78 | $14.95 | 160928 |
| 2024-03-26 | 14.76 | $14.81 | 56834 |
| 2024-03-25 | 14.75 | $14.79 | 75900 |
| 2024-03-22 | 14.75 | $14.89 | 35100 |
| 2024-03-21 | 14.73 | $14.83 | 68500 |
| 2024-03-20 | 14.72 | $14.80 | 83631 |
| 2024-03-19 | 14.71 | $14.70 | 75112 |
| 2024-03-18 | 14.71 | $14.67 | 59700 |
| 2024-03-15 | 14.71 | $14.62 | 69500 |
| 2024-03-14 | 14.72 | $14.73 | 76300 |
| 2024-03-13 | 14.71 | $14.87 | 53000 |
| 2024-03-12 | 14.69 | $14.83 | 101600 |
| 2024-03-11 | 14.67 | $14.72 | 34845 |
| 2024-03-08 | 14.66 | $14.70 | 76303 |
| 2024-03-07 | 14.65 | $14.65 | 60827 |
| 2024-03-06 | 14.64 | $14.65 | 126500 |
| 2024-03-05 | 14.63 | $14.57 | 136206 |
| 2024-03-04 | 14.62 | $14.72 | 82114 |
| 2024-03-01 | 14.60 | $14.82 | 71041 |
| 2024-02-29 | 14.57 | $14.79 | 79711 |
| 2024-02-28 | 14.53 | $14.74 | 50500 |
| 2024-02-27 | 14.50 | $14.69 | 71910 |
| 2024-02-26 | 14.47 | $14.68 | 102300 |
| 2024-02-23 | 14.44 | $14.73 | 61237 |
| 2024-02-22 | 14.40 | $14.68 | 39600 |
| 2024-02-21 | 14.36 | $14.50 | 84500 |
| 2024-02-20 | 14.33 | $14.48 | 65116 |
| 2024-02-16 | 14.30 | $14.57 | 31600 |
| 2024-02-15 | 14.26 | $14.59 | 83800 |
| 2024-02-14 | 14.22 | $14.40 | 58123 |
| 2024-02-13 | 14.19 | $14.25 | 85200 |
| 2024-02-12 | 14.17 | $14.41 | 45111 |
| 2024-02-09 | 14.13 | $14.32 | 27415 |
| 2024-02-08 | 14.10 | $14.33 | 46900 |
| 2024-02-07 | 14.07 | $14.31 | 55432 |
| 2024-02-06 | 14.04 | $14.18 | 50703 |
| 2024-02-05 | 14.01 | $14.14 | 45700 |
| 2024-02-02 | 14.00 | $14.21 | 80546 |
| 2024-02-01 | 13.97 | $14.15 | 124328 |
| 2024-01-31 | 13.95 | $14.06 | 135000 |
| 2024-01-30 | 13.93 | $14.19 | 89638 |
| 2024-01-29 | 13.90 | $14.18 | 90508 |
| 2024-01-26 | 13.88 | $14.12 | 108800 |
| 2024-01-25 | 13.85 | $14.01 | 84700 |
| 2024-01-24 | 13.84 | $13.92 | 100301 |
| 2024-01-23 | 13.83 | $13.80 | 96100 |
| 2024-01-22 | 13.84 | $13.78 | 143400 |
| 2024-01-19 | 13.85 | $13.76 | 145704 |
| 2024-01-18 | 13.86 | $13.67 | 191613 |
| 2024-01-17 | 13.87 | $13.64 | 121600 |
| 2024-01-16 | 13.90 | $13.77 | 137740 |
| 2024-01-12 | 13.91 | $13.92 | 83936 |
| 2024-01-11 | 13.90 | $13.89 | 81300 |
| 2024-01-10 | 13.90 | $13.94 | 130900 |
| 2024-01-09 | 13.89 | $13.93 | 181744 |
| 2024-01-08 | 13.87 | $14.03 | 103849 |
| 2024-01-05 | 13.85 | $13.96 | 65200 |
| 2024-01-04 | 13.82 | $13.91 | 96700 |
| 2024-01-03 | 13.80 | $13.92 | 97700 |
| 2024-01-02 | 13.78 | $13.90 | 62408 |
| 2023-12-29 | 13.76 | $13.87 | 49600 |
| 2023-12-28 | 13.74 | $13.88 | 93340 |
| 2023-12-27 | 13.71 | $13.96 | 86200 |
| 2023-12-26 | 13.68 | $13.90 | 73500 |
| 2023-12-22 | 13.64 | $13.83 | 50826 |
| 2023-12-21 | 13.62 | $13.72 | 46416 |
| 2023-12-20 | 13.60 | $13.67 | 67000 |
| 2023-12-19 | 13.58 | $13.87 | 70626 |
| 2023-12-18 | 13.54 | $13.80 | 59910 |
| 2023-12-15 | 13.51 | $13.82 | 38841 |
| 2023-12-14 | 13.47 | $13.78 | 79700 |
| 2023-12-13 | 13.43 | $13.67 | 131700 |
| 2023-12-12 | 13.40 | $13.52 | 62719 |
| 2023-12-11 | 13.39 | $13.49 | 93727 |
| 2023-12-08 | 13.37 | $13.37 | 40700 |
| 2023-12-07 | 13.36 | $13.35 | 81938 |
| 2023-12-06 | 13.36 | $13.33 | 90820 |
| 2023-12-05 | 13.35 | $13.36 | 54611 |
| 2023-12-04 | 13.34 | $13.47 | 34200 |
| 2023-12-01 | 13.31 | $13.57 | 47446 |
| 2023-11-30 | 13.28 | $13.42 | 49527 |
| 2023-11-29 | 13.25 | $13.41 | 46437 |
| 2023-11-28 | 13.22 | $13.39 | 36822 |
| 2023-11-27 | 13.19 | $13.38 | 36000 |
| 2023-11-24 | 13.16 | $13.34 | 62100 |
| 2023-11-22 | 13.12 | $13.31 | 105400 |
| 2023-11-21 | 13.08 | $13.28 | 58400 |
| 2023-11-20 | 13.04 | $13.37 | 51222 |
| 2023-11-17 | 12.98 | $13.26 | 62300 |
| 2023-11-16 | 12.93 | $13.27 | 80200 |
| 2023-11-15 | 12.88 | $13.33 | 42209 |
| 2023-11-14 | 12.82 | $13.20 | 53308 |
| 2023-11-13 | 12.77 | $12.97 | 39700 |
| 2023-11-10 | 12.75 | $12.99 | 34700 |
| 2023-11-09 | 12.72 | $12.81 | 35000 |
| 2023-11-08 | 12.71 | $12.87 | 58510 |
| 2023-11-07 | 12.69 | $12.99 | 65737 |
| 2023-11-06 | 12.66 | $13.03 | 42424 |
| 2023-11-03 | 12.63 | $13.26 | 66230 |
| 2023-11-02 | 12.58 | $13.04 | 29533 |
| 2023-11-01 | 12.54 | $12.70 | 44600 |
| 2023-10-31 | 12.54 | $12.50 | 81739 |
| 2023-10-30 | 12.56 | $12.29 | 92800 |
| 2023-10-27 | 12.60 | $12.11 | 74900 |
| 2023-10-26 | 12.66 | $12.21 | 104223 |
| 2023-10-25 | 12.72 | $12.23 | 86514 |
| 2023-10-24 | 12.78 | $12.42 | 75000 |
| 2023-10-23 | 12.82 | $12.34 | 35838 |
| 2023-10-20 | 12.88 | $12.54 | 56100 |
| 2023-10-19 | 12.92 | $12.66 | 56217 |
| 2023-10-18 | 12.95 | $12.81 | 57525 |
| 2023-10-17 | 12.97 | $12.94 | 132100 |
| 2023-10-16 | 12.98 | $13.07 | 86400 |
| 2023-10-13 | 12.98 | $12.92 | 32915 |
| 2023-10-12 | 13.00 | $12.97 | 43216 |
| 2023-10-11 | 13.01 | $13.05 | 34600 |
| 2023-10-10 | 13.02 | $13.02 | 51000 |
| 2023-10-09 | 13.04 | $12.92 | 39400 |
| 2023-10-06 | 13.06 | $12.91 | 35000 |
| 2023-10-05 | 13.10 | $12.84 | 40900 |
| 2023-10-04 | 13.14 | $12.84 | 58100 |
| 2023-10-03 | 13.18 | $12.80 | 79198 |
| 2023-10-02 | 13.23 | $12.91 | 58918 |
| 2023-09-29 | 13.28 | $12.98 | 44700 |
| 2023-09-28 | 13.32 | $13.07 | 35339 |
| 2023-09-27 | 13.35 | $12.98 | 69000 |
| 2023-09-26 | 13.40 | $13.04 | 48100 |
| 2023-09-25 | 13.44 | $13.20 | 42300 |
| 2023-09-22 | 13.47 | $13.21 | 40700 |
| 2023-09-21 | 13.50 | $13.25 | 40117 |
| 2023-09-20 | 13.52 | $13.45 | 43000 |
| 2023-09-19 | 13.53 | $13.52 | 31335 |
| 2023-09-18 | 13.52 | $13.58 | 24546 |
| 2023-09-15 | 13.51 | $13.49 | 54300 |
| 2023-09-14 | 13.51 | $13.61 | 45000 |
| 2023-09-13 | 13.50 | $13.50 | 75300 |
| 2023-09-12 | 13.49 | $13.57 | 48000 |
| 2023-09-11 | 13.48 | $13.49 | 64240 |
| 2023-09-08 | 13.48 | $13.50 | 44600 |
| 2023-09-07 | 13.48 | $13.50 | 32130 |
| 2023-09-06 | 13.48 | $13.54 | 59100 |
| 2023-09-05 | 13.47 | $13.50 | 29102 |
| 2023-09-01 | 13.47 | $13.64 | 46600 |
| 2023-08-31 | 13.46 | $13.52 | 70726 |
| 2023-08-30 | 13.46 | $13.57 | 51748 |
| 2023-08-29 | 13.46 | $13.54 | 32356 |
| 2023-08-28 | 13.45 | $13.44 | 42600 |
| 2023-08-25 | 13.46 | $13.35 | 63149 |
| 2023-08-24 | 13.48 | $13.35 | 36700 |
| 2023-08-23 | 13.50 | $13.39 | 60359 |
| 2023-08-22 | 13.52 | $13.29 | 52400 |
| 2023-08-21 | 13.55 | $13.36 | 42728 |
| 2023-08-18 | 13.57 | $13.32 | 23400 |
| 2023-08-17 | 13.60 | $13.34 | 79406 |
| 2023-08-16 | 13.63 | $13.43 | 67400 |
| 2023-08-15 | 13.65 | $13.52 | 65500 |
| 2023-08-14 | 13.66 | $13.64 | 41800 |
| 2023-08-11 | 13.66 | $13.66 | 54311 |
| 2023-08-10 | 13.66 | $13.68 | 73500 |
| 2023-08-09 | 13.65 | $13.70 | 62636 |
| 2023-08-08 | 13.64 | $13.75 | 56640 |
| 2023-08-07 | 13.63 | $13.79 | 48425 |
| 2023-08-04 | 13.60 | $13.51 | 67509 |
| 2023-08-03 | 13.60 | $13.65 | 52631 |
| 2023-08-02 | 13.59 | $13.63 | 70202 |
| 2023-08-01 | 13.57 | $13.75 | 82221 |
| 2023-07-31 | 13.55 | $13.71 | 93800 |
| 2023-07-28 | 13.52 | $13.66 | 70000 |
| 2023-07-27 | 13.50 | $13.55 | 78046 |
| 2023-07-26 | 13.48 | $13.65 | 63336 |
| 2023-07-25 | 13.45 | $13.63 | 51326 |
| 2023-07-24 | 13.42 | $13.63 | 63331 |
| 2023-07-21 | 13.38 | $13.53 | 62734 |
| 2023-07-20 | 13.36 | $13.65 | 52809 |
| 2023-07-19 | 13.31 | $13.57 | 58600 |
| 2023-07-18 | 13.28 | $13.52 | 108002 |
| 2023-07-17 | 13.25 | $13.47 | 61200 |
| 2023-07-14 | 13.22 | $13.37 | 58708 |
| 2023-07-13 | 13.20 | $13.43 | 74800 |
| 2023-07-12 | 13.17 | $13.38 | 118300 |
| 2023-07-11 | 13.14 | $13.32 | 50304 |
| 2023-07-10 | 13.12 | $13.20 | 56231 |
| 2023-07-07 | 13.11 | $13.14 | 86208 |
| 2023-07-06 | 13.11 | $13.17 | 57000 |
| 2023-07-05 | 13.10 | $13.25 | 73114 |
| 2023-07-03 | 13.08 | $13.29 | 61200 |
| 2023-06-30 | 13.05 | $13.28 | 50542 |
| 2023-06-29 | 13.02 | $13.10 | 50911 |
| 2023-06-28 | 13.01 | $12.92 | 58532 |
| 2023-06-27 | 13.01 | $12.96 | 112900 |
| 2023-06-26 | 13.00 | $12.86 | 41746 |
| 2023-06-23 | 13.00 | $12.92 | 60900 |
| 2023-06-22 | 12.99 | $13.03 | 30500 |
| 2023-06-21 | 12.97 | $13.10 | 56900 |
| 2023-06-20 | 12.94 | $13.11 | 61923 |
| 2023-06-16 | 12.91 | $13.26 | 40000 |
| 2023-06-15 | 12.86 | $13.26 | 64532 |
| 2023-06-14 | 12.80 | $13.10 | 67100 |
| 2023-06-13 | 12.76 | $13.15 | 89300 |
| 2023-06-12 | 12.72 | $13.02 | 78631 |
| 2023-06-09 | 12.68 | $12.95 | 40740 |
| 2023-06-08 | 12.64 | $13.00 | 25600 |
| 2023-06-07 | 12.60 | $12.97 | 67476 |
| 2023-06-06 | 12.56 | $12.85 | 37137 |
| 2023-06-05 | 12.53 | $12.69 | 55376 |
| 2023-06-02 | 12.52 | $12.70 | 52918 |
| 2023-06-01 | 12.50 | $12.45 | 73027 |
| 2023-05-31 | 12.51 | $12.42 | 34400 |
| 2023-05-30 | 12.52 | $12.45 | 26600 |
| 2023-05-26 | 12.53 | $12.45 | 30601 |
| 2023-05-25 | 12.54 | $12.30 | 41900 |
| 2023-05-24 | 12.57 | $12.35 | 72000 |
| 2023-05-23 | 12.59 | $12.51 | 65028 |
| 2023-05-22 | 12.60 | $12.66 | 43700 |
| 2023-05-19 | 12.59 | $12.80 | 179242 |
| 2023-05-18 | 12.57 | $12.68 | 65118 |
| 2023-05-17 | 12.56 | $12.60 | 56200 |
| 2023-05-16 | 12.55 | $12.51 | 42700 |
| 2023-05-15 | 12.56 | $12.54 | 44700 |
| 2023-05-12 | 12.57 | $12.46 | 63043 |
| 2023-05-11 | 12.58 | $12.51 | 82000 |
| 2023-05-10 | 12.59 | $12.55 | 73500 |
| 2023-05-09 | 12.59 | $12.59 | 94325 |
| 2023-05-08 | 12.60 | $12.56 | 45700 |
| 2023-05-05 | 12.60 | $12.54 | 35445 |
| 2023-05-04 | 12.60 | $12.41 | 68050 |
| 2023-05-03 | 12.62 | $12.55 | 65400 |
| 2023-05-02 | 12.62 | $12.61 | 105100 |
| 2023-05-01 | 12.61 | $12.85 | 186000 |
| 2023-04-28 | 12.58 | $12.81 | 88100 |
| 2023-04-27 | 12.55 | $12.61 | 96952 |
| 2023-04-26 | 12.54 | $12.41 | 115000 |
| 2023-04-25 | 12.54 | $12.50 | 115100 |
| 2023-04-24 | 12.53 | $12.59 | 47636 |
| 2023-04-21 | 12.51 | $12.56 | 81917 |
| 2023-04-20 | 12.49 | $12.58 | 82247 |
| 2023-04-19 | 12.46 | $12.71 | 76328 |
| 2023-04-18 | 12.42 | $12.77 | 96317 |
| 2023-04-17 | 12.37 | $12.72 | 67747 |
| 2023-04-14 | 12.32 | $12.66 | 82300 |
| 2023-04-13 | 12.28 | $12.59 | 73700 |
| 2023-04-12 | 12.23 | $12.45 | 82340 |
| 2023-04-11 | 12.20 | $12.47 | 32700 |
| 2023-04-10 | 12.16 | $12.37 | 55930 |
| 2023-04-06 | 12.14 | $12.35 | 74400 |
| 2023-04-05 | 12.11 | $12.29 | 128850 |
| 2023-04-04 | 12.09 | $12.26 | 100700 |
| 2023-04-03 | 12.07 | $12.38 | 81105 |
| 2023-03-31 | 12.04 | $12.28 | 153100 |
| 2023-03-30 | 12.03 | $12.17 | 48000 |
| 2023-03-29 | 12.02 | $12.14 | 69800 |
| 2023-03-28 | 12.02 | $12.00 | 135000 |
| 2023-03-27 | 12.04 | $11.97 | 211619 |
| 2023-03-24 | 12.06 | $11.90 | 56123 |
| 2023-03-23 | 12.10 | $11.92 | 85888 |
| 2023-03-22 | 12.13 | $11.94 | 122200 |
| 2023-03-21 | 12.16 | $12.08 | 63800 |
| 2023-03-20 | 12.19 | $11.94 | 84200 |
| 2023-03-17 | 12.23 | $11.77 | 68500 |
| 2023-03-16 | 12.29 | $11.99 | 91700 |
| 2023-03-15 | 12.34 | $11.86 | 102100 |
| 2023-03-14 | 12.40 | $12.12 | 90700 |
| 2023-03-13 | 12.45 | $11.93 | 91000 |
| 2023-03-10 | 12.51 | $12.05 | 74000 |
| 2023-03-09 | 12.57 | $12.21 | 60000 |
| 2023-03-08 | 12.62 | $12.46 | 70247 |
| 2023-03-07 | 12.65 | $12.50 | 88300 |
| 2023-03-06 | 12.67 | $12.76 | 38100 |
| 2023-03-03 | 12.68 | $12.65 | 54900 |
| 2023-03-02 | 12.69 | $12.52 | 61100 |
| 2023-03-01 | 12.72 | $12.46 | 31700 |
| 2023-02-28 | 12.75 | $12.49 | 40830 |
| 2023-02-27 | 12.78 | $12.49 | 175700 |
| 2023-02-24 | 12.82 | $12.49 | 105829 |
| 2023-02-23 | 12.86 | $12.60 | 47236 |
| 2023-02-22 | 12.88 | $12.58 | 44038 |
| 2023-02-21 | 12.92 | $12.66 | 43200 |
| 2023-02-17 | 12.94 | $12.91 | 35200 |
| 2023-02-16 | 12.94 | $12.95 | 49043 |
| 2023-02-15 | 12.93 | $13.00 | 60044 |
| 2023-02-14 | 12.92 | $13.03 | 67100 |
| 2023-02-13 | 12.91 | $13.05 | 29100 |
| 2023-02-10 | 12.89 | $12.90 | 41700 |
| 2023-02-09 | 12.89 | $12.85 | 53919 |
| 2023-02-08 | 12.90 | $12.98 | 59835 |
| 2023-02-07 | 12.89 | $13.02 | 72000 |
| 2023-02-06 | 12.88 | $12.85 | 40300 |
| 2023-02-03 | 12.89 | $12.90 | 51400 |
| 2023-02-02 | 12.89 | $12.99 | 109000 |
| 2023-02-01 | 12.88 | $12.93 | 152700 |
| 2023-01-31 | 12.88 | $12.90 | 134949 |
| 2023-01-30 | 12.88 | $12.79 | 98200 |
| 2023-01-27 | 12.89 | $12.88 | 102314 |
| 2023-01-26 | 12.89 | $12.84 | 69400 |
| 2023-01-25 | 12.89 | $12.77 | 80100 |
| 2023-01-24 | 12.89 | $12.78 | 49900 |
| 2023-01-23 | 12.90 | $12.81 | 58530 |
| 2023-01-20 | 12.90 | $12.82 | 51200 |
| 2023-01-19 | 12.90 | $12.73 | 46600 |
| 2023-01-18 | 12.90 | $12.85 | 96900 |
| 2023-01-17 | 12.89 | $13.04 | 67800 |
| 2023-01-13 | 12.87 | $13.12 | 154100 |
| 2023-01-12 | 12.83 | $13.18 | 28700 |
| 2023-01-11 | 12.79 | $13.15 | 42100 |
| 2023-01-10 | 12.75 | $13.03 | 51800 |
| 2023-01-09 | 12.72 | $12.99 | 55200 |
| 2023-01-06 | 12.70 | $13.06 | 34827 |
| 2023-01-05 | 12.66 | $12.72 | 61414 |
| 2023-01-04 | 12.66 | $12.82 | 61239 |
| 2023-01-03 | 12.66 | $12.72 | 103921 |
| 2022-12-30 | 12.66 | $12.70 | 62200 |
| 2022-12-29 | 12.67 | $12.64 | 93000 |
| 2022-12-28 | 12.68 | $12.38 | 58306 |
| 2022-12-27 | 12.73 | $12.54 | 70919 |
| 2022-12-23 | 12.76 | $12.53 | 243908 |
| 2022-12-22 | 12.80 | $12.57 | 72000 |
| 2022-12-21 | 12.83 | $12.68 | 82835 |
| 2022-12-20 | 12.86 | $12.51 | 65308 |
| 2022-12-19 | 12.90 | $12.56 | 62632 |
| 2022-12-16 | 12.94 | $12.59 | 32000 |
| 2022-12-15 | 12.98 | $12.77 | 71900 |
| 2022-12-14 | 13.00 | $12.94 | 56623 |
| 2022-12-13 | 13.00 | $12.99 | 101129 |
| 2022-12-12 | 13.00 | $12.95 | 79438 |
| 2022-12-09 | 13.00 | $12.83 | 47300 |
| 2022-12-08 | 13.00 | $12.92 | 76800 |
| 2022-12-07 | 13.00 | $12.86 | 62437 |
| 2022-12-06 | 13.00 | $12.88 | 81500 |
| 2022-12-05 | 12.99 | $13.05 | 122900 |
| 2022-12-02 | 12.96 | $13.22 | 48600 |
| 2022-12-01 | 12.91 | $13.32 | 62200 |
| 2022-11-30 | 12.85 | $13.31 | 69407 |
| 2022-11-29 | 12.78 | $13.13 | 50200 |
| 2022-11-28 | 12.73 | $13.04 | 80700 |
| 2022-11-25 | 12.68 | $13.10 | 30200 |
| 2022-11-23 | 12.62 | $13.04 | 60900 |
| 2022-11-22 | 12.56 | $13.02 | 43400 |
| 2022-11-21 | 12.49 | $12.85 | 112300 |
| 2022-11-18 | 12.44 | $12.89 | 141913 |
| 2022-11-17 | 12.38 | $12.59 | 59240 |
| 2022-11-16 | 12.34 | $12.60 | 27200 |
| 2022-11-15 | 12.29 | $12.64 | 89800 |
| 2022-11-14 | 12.24 | $12.55 | 65000 |
| 2022-11-11 | 12.19 | $12.68 | 70735 |
| 2022-11-10 | 12.13 | $12.51 | 96039 |
| 2022-11-09 | 12.07 | $12.15 | 57400 |
| 2022-11-08 | 12.04 | $12.36 | 69700 |
| 2022-11-07 | 11.98 | $12.23 | 72700 |
| 2022-11-04 | 11.92 | $12.13 | 83400 |
| 2022-11-03 | 11.88 | $11.92 | 126912 |
| 2022-11-02 | 11.85 | $12.12 | 40900 |
| 2022-11-01 | 11.79 | $12.33 | 157543 |
| 2022-10-31 | 11.72 | $12.34 | 91121 |
| 2022-10-28 | 11.64 | $12.37 | 47119 |
| 2022-10-27 | 11.54 | $12.06 | 83100 |
| 2022-10-26 | 11.47 | $11.90 | 108300 |
| 2022-10-25 | 11.42 | $11.82 | 69400 |
| 2022-10-24 | 11.36 | $11.71 | 119000 |
| 2022-10-21 | 11.31 | $11.60 | 80100 |
| 2022-10-20 | 11.27 | $11.52 | 106217 |
| 2022-10-19 | 11.24 | $11.71 | 113400 |
| 2022-10-18 | 11.19 | $11.82 | 149529 |
| 2022-10-17 | 11.13 | $11.54 | 259800 |
| 2022-10-14 | 11.09 | $11.06 | 60300 |
| 2022-10-13 | 11.11 | $11.12 | 84000 |
| 2022-10-12 | 11.13 | $10.80 | 43100 |
| 2022-10-11 | 11.18 | $10.85 | 75800 |
| 2022-10-10 | 11.23 | $10.96 | 84739 |
| 2022-10-07 | 11.28 | $11.08 | 64011 |
| 2022-10-06 | 11.32 | $11.32 | 69608 |
| 2022-10-05 | 11.35 | $11.50 | 54519 |
| 2022-10-04 | 11.36 | $11.52 | 94425 |
| 2022-10-03 | 11.37 | $11.16 | 62400 |
| 2022-09-30 | 11.42 | $10.88 | 85425 |
| 2022-09-29 | 11.51 | $10.86 | 94433 |
| 2022-09-28 | 11.60 | $11.05 | 134200 |
| 2022-09-27 | 11.68 | $10.88 | 86100 |
| 2022-09-26 | 11.78 | $10.93 | 101500 |
| 2022-09-23 | 11.89 | $11.14 | 76000 |
| 2022-09-22 | 11.98 | $11.34 | 60900 |
| 2022-09-21 | 12.06 | $11.55 | 51446 |
| 2022-09-20 | 12.12 | $11.75 | 49973 |
| 2022-09-19 | 12.17 | $11.98 | 61800 |
| 2022-09-16 | 12.21 | $11.94 | 58140 |
| 2022-09-15 | 12.25 | $12.10 | 57817 |
| 2022-09-14 | 12.28 | $12.11 | 39500 |
| 2022-09-13 | 12.31 | $12.09 | 36242 |
| 2022-09-12 | 12.35 | $12.44 | 39011 |
| 2022-09-09 | 12.36 | $12.36 | 37000 |
| 2022-09-08 | 12.38 | $12.26 | 66006 |
| 2022-09-07 | 12.42 | $12.16 | 41414 |
| 2022-09-06 | 12.46 | $11.94 | 96700 |
| 2022-09-02 | 12.53 | $12.04 | 57300 |
| 2022-09-01 | 12.59 | $12.19 | 55341 |
| 2022-08-31 | 12.63 | $12.16 | 38300 |
| 2022-08-30 | 12.69 | $12.25 | 49600 |
| 2022-08-29 | 12.73 | $12.41 | 20805 |
| 2022-08-26 | 12.76 | $12.46 | 36700 |
| 2022-08-25 | 12.79 | $12.75 | 27110 |
| 2022-08-24 | 12.79 | $12.67 | 37835 |
| 2022-08-23 | 12.80 | $12.57 | 30800 |
| 2022-08-22 | 12.81 | $12.56 | 47932 |
| 2022-08-19 | 12.83 | $12.91 | 49500 |
| 2022-08-18 | 12.81 | $13.05 | 32035 |
| 2022-08-17 | 12.77 | $13.06 | 48546 |
| 2022-08-16 | 12.72 | $13.15 | 51400 |
| 2022-08-15 | 12.67 | $13.07 | 66304 |
| 2022-08-12 | 12.62 | $12.96 | 56600 |
| 2022-08-11 | 12.57 | $12.78 | 57600 |
| 2022-08-10 | 12.54 | $12.74 | 31800 |
| 2022-08-09 | 12.50 | $12.52 | 26000 |
| 2022-08-08 | 12.49 | $12.58 | 26900 |
| 2022-08-05 | 12.47 | $12.51 | 36340 |
| 2022-08-04 | 12.45 | $12.58 | 33024 |
| 2022-08-03 | 12.43 | $12.70 | 23100 |
| 2022-08-02 | 12.38 | $12.59 | 53700 |
| 2022-08-01 | 12.35 | $12.75 | 68619 |
| 2022-07-29 | 12.30 | $12.73 | 74020 |
| 2022-07-28 | 12.25 | $12.60 | 75100 |
| 2022-07-27 | 12.20 | $12.43 | 57401 |
| 2022-07-26 | 12.17 | $12.14 | 63109 |
| 2022-07-25 | 12.17 | $12.21 | 103700 |
| 2022-07-22 | 12.16 | $12.29 | 48925 |
| 2022-07-21 | 12.13 | $12.34 | 30500 |
| 2022-07-20 | 12.10 | $12.49 | 32945 |
| 2022-07-19 | 12.06 | $12.38 | 111000 |
| 2022-07-18 | 12.01 | $12.10 | 202143 |
| 2022-07-15 | 11.99 | $12.12 | 97600 |
| 2022-07-14 | 11.97 | $11.94 | 87315 |
| 2022-07-13 | 11.97 | $11.99 | 90700 |
| 2022-07-12 | 11.96 | $11.99 | 69000 |
| 2022-07-11 | 11.96 | $12.07 | 85600 |
| 2022-07-08 | 11.95 | $12.21 | 30305 |
| 2022-07-07 | 11.94 | $12.08 | 69305 |
| 2022-07-06 | 11.94 | $11.97 | 42622 |
| 2022-07-05 | 11.96 | $11.98 | 42714 |
| 2022-07-01 | 11.98 | $12.07 | 35371 |
| 2022-06-30 | 12.01 | $11.95 | 27210 |
| 2022-06-29 | 12.05 | $11.94 | 74100 |
| 2022-06-28 | 12.10 | $11.97 | 225635 |
| 2022-06-27 | 12.15 | $12.05 | 48300 |
| 2022-06-24 | 12.21 | $11.90 | 91927 |
| 2022-06-23 | 12.28 | $11.65 | 61307 |
| 2022-06-22 | 12.38 | $11.62 | 57500 |
| 2022-06-21 | 12.49 | $11.64 | 48346 |
| 2022-06-17 | 12.60 | $11.41 | 66400 |
| 2022-06-16 | 12.74 | $11.51 | 85600 |
| 2022-06-15 | 12.88 | $12.01 | 105900 |
| 2022-06-14 | 12.98 | $11.93 | 68600 |
| 2022-06-13 | 13.08 | $12.24 | 132832 |
| 2022-06-10 | 13.17 | $12.69 | 82608 |
| 2022-06-09 | 13.20 | $13.10 | 60736 |
| 2022-06-08 | 13.20 | $13.28 | 39810 |
| 2022-06-07 | 13.18 | $13.42 | 49900 |
| 2022-06-06 | 13.15 | $13.30 | 54900 |
| 2022-06-03 | 13.12 | $13.28 | 56800 |
| 2022-06-02 | 13.10 | $13.48 | 51420 |
| 2022-06-01 | 13.06 | $13.36 | 45838 |
| 2022-05-31 | 13.04 | $13.45 | 77000 |
| 2022-05-27 | 13.00 | $13.46 | 47320 |
| 2022-05-26 | 12.96 | $13.25 | 43800 |
| 2022-05-25 | 12.94 | $12.98 | 32333 |
| 2022-05-24 | 12.96 | $12.89 | 29203 |
| 2022-05-23 | 12.98 | $12.89 | 103300 |
| 2022-05-20 | 13.01 | $12.60 | 63633 |
| 2022-05-19 | 13.08 | $12.66 | 92900 |
| 2022-05-18 | 13.14 | $12.87 | 51300 |
| 2022-05-17 | 13.20 | $13.08 | 66837 |
| 2022-05-16 | 13.24 | $12.92 | 93500 |
| 2022-05-13 | 13.30 | $12.87 | 99808 |
| 2022-05-12 | 13.37 | $12.73 | 101605 |
| 2022-05-11 | 13.47 | $12.95 | 89900 |
| 2022-05-10 | 13.55 | $12.97 | 94000 |
| 2022-05-09 | 13.63 | $13.01 | 71440 |
| 2022-05-06 | 13.72 | $13.38 | 40422 |
| 2022-05-05 | 13.78 | $13.43 | 95400 |
| 2022-05-04 | 13.84 | $13.58 | 75900 |
| 2022-05-03 | 13.89 | $13.29 | 78700 |
| 2022-05-02 | 13.98 | $13.33 | 83944 |
| 2022-04-29 | 14.06 | $13.42 | 83522 |
| 2022-04-28 | 14.15 | $13.87 | 90600 |
| 2022-04-27 | 14.19 | $13.58 | 47033 |
| 2022-04-26 | 14.27 | $13.63 | 54624 |
| 2022-04-25 | 14.36 | $13.88 | 174548 |
| 2022-04-22 | 14.42 | $14.02 | 52046 |
| 2022-04-21 | 14.47 | $14.24 | 63533 |
| 2022-04-20 | 14.51 | $14.54 | 49000 |
| 2022-04-19 | 14.52 | $14.48 | 124548 |
| 2022-04-18 | 14.53 | $14.33 | 33700 |
| 2022-04-14 | 14.56 | $14.21 | 40200 |
| 2022-04-13 | 14.61 | $14.40 | 85945 |
| 2022-04-12 | 14.63 | $14.42 | 55239 |
| 2022-04-11 | 14.65 | $14.48 | 58646 |
| 2022-04-08 | 14.67 | $14.57 | 68949 |
| 2022-04-07 | 14.67 | $14.43 | 81811 |
| 2022-04-06 | 14.68 | $14.36 | 84112 |
| 2022-04-05 | 14.70 | $14.39 | 69401 |
| 2022-04-04 | 14.71 | $14.71 | 34400 |
| 2022-04-01 | 14.69 | $14.75 | 81946 |
| 2022-03-31 | 14.66 | $14.83 | 46614 |
| 2022-03-30 | 14.61 | $14.94 | 105600 |
| 2022-03-29 | 14.56 | $14.97 | 109600 |
| 2022-03-28 | 14.49 | $14.92 | 105941 |
| 2022-03-25 | 14.43 | $14.97 | 108528 |
| 2022-03-24 | 14.35 | $14.80 | 80618 |
| 2022-03-23 | 14.29 | $14.64 | 87709 |
| 2022-03-22 | 14.24 | $14.81 | 123600 |
| 2022-03-21 | 14.16 | $14.73 | 66730 |
| 2022-03-18 | 14.09 | $14.67 | 78328 |
| 2022-03-17 | 14.02 | $14.63 | 83343 |
| 2022-03-16 | 13.95 | $14.31 | 57047 |
| 2022-03-15 | 13.91 | $14.16 | 64418 |
| 2022-03-14 | 13.89 | $13.92 | 50027 |
| 2022-03-11 | 13.88 | $13.95 | 33200 |
| 2022-03-10 | 13.88 | $13.86 | 125204 |
| 2022-03-09 | 13.89 | $13.98 | 72806 |
| 2022-03-08 | 13.88 | $13.68 | 193000 |
| 2022-03-07 | 13.91 | $13.77 | 89100 |
| 2022-03-04 | 13.93 | $13.95 | 72603 |
| 2022-03-03 | 13.94 | $14.11 | 111200 |
| 2022-03-02 | 13.93 | $14.13 | 247300 |
| 2022-03-01 | 13.92 | $13.82 | 742100 |
| 2022-02-28 | 13.94 | $13.89 | 72539 |
| 2022-02-25 | 13.95 | $13.96 | 132323 |
| 2022-02-24 | 13.96 | $13.60 | 248100 |
| 2022-02-23 | 14.00 | $13.56 | 51000 |
| 2022-02-22 | 14.04 | $13.71 | 101304 |
| 2022-02-18 | 14.07 | $13.97 | 60900 |
| 2022-02-17 | 14.08 | $13.92 | 61125 |
| 2022-02-16 | 14.09 | $14.02 | 57409 |
| 2022-02-15 | 14.09 | $14.00 | 62600 |
| 2022-02-14 | 14.10 | $13.90 | 97330 |
| 2022-02-11 | 14.13 | $13.99 | 83920 |
| 2022-02-10 | 14.14 | $14.20 | 74400 |
| 2022-02-09 | 14.15 | $14.47 | 58800 |
| 2022-02-08 | 14.13 | $14.27 | 68700 |
| 2022-02-07 | 14.12 | $14.15 | 52100 |
| 2022-02-04 | 14.14 | $14.22 | 99800 |
| 2022-02-03 | 14.15 | $14.21 | 82900 |
| 2022-02-02 | 14.16 | $14.36 | 69840 |
| 2022-02-01 | 14.16 | $14.18 | 101848 |
| 2022-01-31 | 14.18 | $14.08 | 82506 |
| 2022-01-28 | 14.20 | $13.98 | 69913 |
| 2022-01-27 | 14.24 | $13.69 | 121312 |
| 2022-01-26 | 14.31 | $13.67 | 63500 |
| 2022-01-25 | 14.38 | $13.64 | 91638 |
| 2022-01-24 | 14.46 | $13.63 | 203100 |
| 2022-01-21 | 14.54 | $13.80 | 116200 |
| 2022-01-20 | 14.60 | $14.36 | 103400 |
| 2022-01-19 | 14.61 | $14.48 | 82400 |
| 2022-01-18 | 14.60 | $14.50 | 109400 |
| 2022-01-14 | 14.58 | $14.87 | 153924 |
| 2022-01-13 | 14.53 | $14.95 | 76600 |
| 2022-01-12 | 14.46 | $14.99 | 92700 |
| 2022-01-11 | 14.38 | $14.85 | 48400 |
| 2022-01-10 | 14.31 | $14.73 | 75300 |
| 2022-01-07 | 14.24 | $14.80 | 108548 |
| 2022-01-06 | 14.16 | $14.65 | 96107 |
| 2022-01-05 | 14.08 | $14.51 | 84502 |
| 2022-01-04 | 14.02 | $14.57 | 80736 |
| 2022-01-03 | 13.94 | $14.32 | 60349 |
| 2021-12-31 | 13.87 | $14.21 | 30400 |
| 2021-12-30 | 13.82 | $14.21 | 54724 |
| 2021-12-29 | 13.75 | $14.25 | 72047 |
| 2021-12-28 | 13.68 | $14.16 | 70301 |
| 2021-12-27 | 13.61 | $14.14 | 50700 |
| 2021-12-23 | 13.54 | $13.96 | 156500 |
| 2021-12-22 | 13.48 | $13.84 | 138620 |
| 2021-12-21 | 13.43 | $13.71 | 89400 |
| 2021-12-20 | 13.39 | $13.58 | 91947 |
| 2021-12-17 | 13.36 | $13.69 | 85015 |
| 2021-12-16 | 13.32 | $13.83 | 65300 |
| 2021-12-15 | 13.26 | $13.60 | 72432 |
| 2021-12-14 | 13.23 | $13.51 | 122100 |
| 2021-12-13 | 13.20 | $13.35 | 127600 |
| 2021-12-10 | 13.19 | $13.41 | 62400 |
| 2021-12-09 | 13.17 | $13.30 | 52800 |
| 2021-12-08 | 13.16 | $13.28 | 119400 |
| 2021-12-07 | 13.16 | $13.21 | 247900 |
| 2021-12-06 | 13.16 | $13.12 | 72900 |
| 2021-12-03 | 13.18 | $12.95 | 147000 |
| 2021-12-02 | 13.21 | $13.06 | 104500 |
| 2021-12-01 | 13.24 | $12.96 | 166216 |
| 2021-11-30 | 13.27 | $13.02 | 200910 |
| 2021-11-29 | 13.31 | $13.15 | 255223 |
| 2021-11-26 | 13.33 | $13.17 | 165640 |
| 2021-11-24 | 13.36 | $13.30 | 107800 |
| 2021-11-23 | 13.37 | $13.25 | 131681 |
| 2021-11-22 | 13.39 | $13.18 | 259500 |
| 2021-11-19 | 13.42 | $13.10 | 76603 |
| 2021-11-18 | 13.46 | $13.24 | 89207 |
| 2021-11-17 | 13.49 | $13.31 | 103000 |
| 2021-11-16 | 13.51 | $13.41 | 121300 |
| 2021-11-15 | 13.52 | $13.45 | 72323 |
| 2021-11-12 | 13.53 | $13.46 | 156541 |
| 2021-11-11 | 13.54 | $13.48 | 122700 |
| 2021-11-10 | 13.55 | $13.41 | 172609 |
| 2021-11-09 | 13.56 | $13.49 | 91700 |
| 2021-11-08 | 13.56 | $13.62 | 127542 |
| 2021-11-05 | 13.55 | $13.56 | 77722 |
| 2021-11-04 | 13.55 | $13.51 | 93620 |
| 2021-11-03 | 13.55 | $13.56 | 41300 |
| 2021-11-02 | 13.54 | $13.54 | 91400 |
| 2021-11-01 | 13.54 | $13.53 | 105000 |
| 2021-10-29 | 13.53 | $13.59 | 75400 |
| 2021-10-28 | 13.52 | $13.60 | 63400 |
| 2021-10-27 | 13.50 | $13.51 | 86270 |
| 2021-10-26 | 13.49 | $13.67 | 87000 |
| 2021-10-25 | 13.46 | $13.62 | 80928 |
| 2021-10-22 | 13.44 | $13.63 | 75422 |
| 2021-10-21 | 13.41 | $13.53 | 62818 |
| 2021-10-20 | 13.40 | $13.70 | 130769 |
| 2021-10-19 | 13.36 | $13.58 | 113364 |
| 2021-10-18 | 13.34 | $13.47 | 66112 |
| 2021-10-15 | 13.32 | $13.46 | 59200 |
| 2021-10-14 | 13.30 | $13.38 | 74009 |
| 2021-10-13 | 13.30 | $13.24 | 71435 |
| 2021-10-12 | 13.31 | $13.24 | 124710 |
| 2021-10-11 | 13.32 | $13.31 | 85632 |
| 2021-10-08 | 13.32 | $13.48 | 28329 |
| 2021-10-07 | 13.31 | $13.46 | 66200 |
| 2021-10-06 | 13.30 | $13.34 | 45616 |
| 2021-10-05 | 13.31 | $13.29 | 55311 |
| 2021-10-04 | 13.32 | $13.16 | 53435 |
| 2021-10-01 | 13.34 | $13.25 | 77136 |
| 2021-09-30 | 13.37 | $13.11 | 46202 |
| 2021-09-29 | 13.40 | $13.23 | 45011 |
| 2021-09-28 | 13.43 | $13.22 | 64300 |
| 2021-09-27 | 13.47 | $13.40 | 47301 |
| 2021-09-24 | 13.49 | $13.36 | 50000 |
| 2021-09-23 | 13.52 | $13.43 | 77403 |
| 2021-09-22 | 13.54 | $13.21 | 89800 |
| 2021-09-21 | 13.59 | $13.15 | 149500 |
| 2021-09-20 | 13.65 | $13.26 | 100149 |
| 2021-09-17 | 13.70 | $13.50 | 47100 |
| 2021-09-16 | 13.72 | $13.57 | 22734 |
| 2021-09-15 | 13.75 | $13.63 | 42728 |
| 2021-09-14 | 13.76 | $13.56 | 78800 |
| 2021-09-13 | 13.79 | $13.59 | 40500 |
| 2021-09-10 | 13.82 | $13.52 | 60700 |
| 2021-09-09 | 13.85 | $13.63 | 49229 |
| 2021-09-08 | 13.88 | $13.69 | 44124 |
| 2021-09-07 | 13.90 | $13.68 | 98814 |
| 2021-09-03 | 13.93 | $13.85 | 66039 |
| 2021-09-02 | 13.94 | $13.93 | 36940 |
| 2021-09-01 | 13.94 | $13.93 | 40500 |
| 2021-08-31 | 13.94 | $13.91 | 47000 |
| 2021-08-30 | 13.94 | $13.96 | 39532 |
| 2021-08-27 | 13.93 | $14.03 | 51400 |
| 2021-08-26 | 13.91 | $13.90 | 39700 |
| 2021-08-25 | 13.91 | $14.01 | 79906 |
| 2021-08-24 | 13.89 | $13.88 | 108724 |
| 2021-08-23 | 13.89 | $13.93 | 58100 |
| 2021-08-20 | 13.87 | $13.82 | 55706 |
| 2021-08-19 | 13.87 | $13.79 | 47735 |
| 2021-08-18 | 13.87 | $13.86 | 43925 |
| 2021-08-17 | 13.86 | $13.98 | 49600 |
| 2021-08-16 | 13.83 | $14.04 | 61100 |
| 2021-08-13 | 13.80 | $14.02 | 66900 |
| 2021-08-12 | 13.77 | $14.09 | 43133 |
| 2021-08-11 | 13.73 | $14.09 | 167600 |
| 2021-08-10 | 13.68 | $13.96 | 128416 |
| 2021-08-09 | 13.65 | $13.87 | 190514 |
| 2021-08-06 | 13.63 | $13.80 | 63100 |
| 2021-08-05 | 13.61 | $13.70 | 55947 |
| 2021-08-04 | 13.60 | $13.64 | 50500 |
| 2021-08-03 | 13.59 | $13.72 | 144100 |
| 2021-08-02 | 13.58 | $13.64 | 51000 |
| 2021-07-30 | 13.58 | $13.65 | 87400 |
| 2021-07-29 | 13.57 | $13.63 | 52000 |
| 2021-07-28 | 13.56 | $13.50 | 40844 |
| 2021-07-27 | 13.57 | $13.51 | 60408 |
| 2021-07-26 | 13.58 | $13.55 | 52401 |
| 2021-07-23 | 13.58 | $13.62 | 53929 |
| 2021-07-22 | 13.57 | $13.53 | 44018 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
18.26
2026-07-20
Close Price
$18.22
Vol: 18097
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.89
Average
14.86
Maximum
18.53
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.26 | $18.22 | 18097 |
| 2026-07-17 | 18.24 | $18.23 | 51600 |
| 2026-07-16 | 18.23 | $18.29 | 58010 |
| 2026-07-15 | 18.19 | $18.25 | 57500 |
| 2026-07-14 | 18.16 | $18.22 | 71500 |
| 2026-07-13 | 18.13 | $18.18 | 77633 |
| 2026-07-10 | 18.10 | $18.12 | 39127 |
| 2026-07-09 | 18.07 | $18.04 | 188000 |
| 2026-07-08 | 18.06 | $17.95 | 99200 |
| 2026-07-07 | 18.07 | $18.27 | 44127 |
| 2026-07-06 | 18.00 | $18.33 | 106500 |
| 2026-07-02 | 17.92 | $18.17 | 99100 |
| 2026-07-01 | 17.85 | $18.05 | 49500 |
| 2026-06-30 | 17.80 | $17.90 | 51538 |
| 2026-06-29 | 17.77 | $17.83 | 94900 |
| 2026-06-26 | 17.75 | $17.76 | 136400 |
| 2026-06-25 | 17.74 | $17.79 | 49000 |
| 2026-06-24 | 17.72 | $17.82 | 81200 |
| 2026-06-23 | 17.70 | $17.82 | 74122 |
| 2026-06-22 | 17.66 | $17.70 | 75800 |
| 2026-06-18 | 17.65 | $17.60 | 58515 |
| 2026-06-17 | 17.66 | $17.67 | 97781 |
| 2026-06-16 | 17.65 | $17.82 | 153500 |
| 2026-06-15 | 17.61 | $17.85 | 70924 |
| 2026-06-12 | 17.56 | $17.76 | 55500 |
| 2026-06-11 | 17.52 | $17.72 | 56043 |
| 2026-06-10 | 17.48 | $17.56 | 89700 |
| 2026-06-09 | 17.47 | $17.64 | 76300 |
| 2026-06-08 | 17.44 | $17.64 | 124411 |
| 2026-06-05 | 17.40 | $17.47 | 110400 |
| 2026-06-04 | 17.40 | $17.33 | 186568 |
| 2026-06-03 | 17.43 | $17.24 | 138200 |
| 2026-06-02 | 17.47 | $17.31 | 93015 |
| 2026-06-01 | 17.52 | $17.27 | 59000 |
| 2026-05-29 | 17.57 | $17.37 | 74400 |
| 2026-05-28 | 17.62 | $17.50 | 88800 |
| 2026-05-27 | 17.65 | $17.55 | 54300 |
| 2026-05-26 | 17.67 | $17.75 | 101841 |
| 2026-05-22 | 17.65 | $17.72 | 56500 |
| 2026-05-21 | 17.63 | $17.58 | 72800 |
| 2026-05-20 | 17.65 | $17.57 | 68500 |
| 2026-05-19 | 17.66 | $17.57 | 47331 |
| 2026-05-18 | 17.68 | $17.72 | 52399 |
| 2026-05-15 | 17.67 | $17.58 | 29763 |
| 2026-05-14 | 17.68 | $17.65 | 156000 |
| 2026-05-13 | 17.69 | $17.63 | 39800 |
| 2026-05-12 | 17.70 | $17.68 | 89743 |
| 2026-05-11 | 17.70 | $17.61 | 57000 |
| 2026-05-08 | 17.71 | $17.62 | 35042 |
| 2026-05-07 | 17.73 | $17.54 | 58600 |
| 2026-05-06 | 17.76 | $17.67 | 85839 |
| 2026-05-05 | 17.77 | $17.61 | 52744 |
| 2026-05-04 | 17.80 | $17.60 | 100300 |
| 2026-05-01 | 17.83 | $17.83 | 58528 |
| 2026-04-30 | 17.82 | $17.80 | 142611 |
| 2026-04-29 | 17.81 | $17.69 | 133261 |
| 2026-04-28 | 17.82 | $17.72 | 107300 |
| 2026-04-27 | 17.82 | $17.65 | 124300 |
| 2026-04-24 | 17.85 | $17.64 | 74700 |
| 2026-04-23 | 17.87 | $17.70 | 90400 |
| 2026-04-22 | 17.89 | $18.06 | 56300 |
| 2026-04-21 | 17.83 | $18.03 | 64218 |
| 2026-04-20 | 17.77 | $18.08 | 97834 |
| 2026-04-17 | 17.68 | $18.03 | 100922 |
| 2026-04-16 | 17.60 | $17.78 | 93127 |
| 2026-04-15 | 17.55 | $17.78 | 74220 |
| 2026-04-14 | 17.49 | $17.87 | 76503 |
| 2026-04-13 | 17.41 | $17.80 | 47156 |
| 2026-04-10 | 17.32 | $17.73 | 53736 |
| 2026-04-09 | 17.24 | $17.77 | 72200 |
| 2026-04-08 | 17.13 | $17.72 | 75342 |
| 2026-04-07 | 17.02 | $17.32 | 33300 |
| 2026-04-06 | 16.98 | $17.32 | 52000 |
| 2026-04-02 | 16.93 | $17.26 | 54900 |
| 2026-04-01 | 16.89 | $17.30 | 99411 |
| 2026-03-31 | 16.83 | $17.10 | 77141 |
| 2026-03-30 | 16.81 | $16.71 | 62421 |
| 2026-03-27 | 16.87 | $16.60 | 97700 |
| 2026-03-26 | 16.96 | $16.95 | 79331 |
| 2026-03-25 | 17.00 | $17.11 | 52033 |
| 2026-03-24 | 17.01 | $16.98 | 111400 |
| 2026-03-23 | 17.05 | $17.11 | 72008 |
| 2026-03-20 | 17.07 | $16.88 | 67645 |
| 2026-03-19 | 17.15 | $16.99 | 108300 |
| 2026-03-18 | 17.21 | $17.15 | 48800 |
| 2026-03-17 | 17.26 | $17.25 | 48100 |
| 2026-03-16 | 17.29 | $17.16 | 61201 |
| 2026-03-13 | 17.35 | $17.06 | 61300 |
| 2026-03-12 | 17.44 | $17.07 | 89700 |
| 2026-03-11 | 17.55 | $17.32 | 65900 |
| 2026-03-10 | 17.61 | $17.40 | 72249 |
| 2026-03-09 | 17.68 | $17.46 | 92832 |
| 2026-03-06 | 17.74 | $17.57 | 56830 |
| 2026-03-05 | 17.79 | $17.69 | 125244 |
| 2026-03-04 | 17.83 | $17.73 | 86824 |
| 2026-03-03 | 17.86 | $17.64 | 123112 |
| 2026-03-02 | 17.91 | $17.76 | 68200 |
| 2026-02-27 | 17.96 | $17.94 | 81818 |
| 2026-02-26 | 17.96 | $18.06 | 76923 |
| 2026-02-25 | 17.95 | $17.87 | 52116 |
| 2026-02-24 | 17.98 | $17.90 | 82500 |
| 2026-02-23 | 18.00 | $17.86 | 57341 |
| 2026-02-20 | 18.03 | $18.00 | 40600 |
| 2026-02-19 | 18.04 | $17.96 | 58607 |
| 2026-02-18 | 18.06 | $17.95 | 182900 |
| 2026-02-17 | 18.09 | $18.06 | 74348 |
| 2026-02-13 | 18.10 | $18.05 | 62641 |
| 2026-02-12 | 18.11 | $18.06 | 102900 |
| 2026-02-11 | 18.12 | $18.25 | 90822 |
| 2026-02-10 | 18.09 | $18.28 | 67200 |
| 2026-02-09 | 18.05 | $18.28 | 81700 |
| 2026-02-06 | 18.01 | $18.38 | 101700 |
| 2026-02-05 | 17.94 | $18.13 | 154500 |
| 2026-02-04 | 17.91 | $18.25 | 120000 |
| 2026-02-03 | 17.85 | $18.07 | 94800 |
| 2026-02-02 | 17.82 | $17.98 | 62200 |
| 2026-01-30 | 17.80 | $17.72 | 118726 |
| 2026-01-29 | 17.84 | $17.60 | 184608 |
| 2026-01-28 | 17.91 | $17.55 | 159131 |
| 2026-01-27 | 18.00 | $17.68 | 100402 |
| 2026-01-26 | 18.08 | $17.73 | 159519 |
| 2026-01-23 | 18.16 | $17.71 | 92938 |
| 2026-01-22 | 18.26 | $18.09 | 134033 |
| 2026-01-21 | 18.30 | $18.09 | 117437 |
| 2026-01-20 | 18.34 | $17.91 | 108900 |
| 2026-01-16 | 18.43 | $18.26 | 93223 |
| 2026-01-15 | 18.45 | $18.27 | 151700 |
| 2026-01-14 | 18.48 | $18.26 | 175400 |
| 2026-01-13 | 18.52 | $18.36 | 121529 |
| 2026-01-12 | 18.53 | $18.51 | 114702 |
| 2026-01-09 | 18.52 | $18.50 | 111238 |
| 2026-01-08 | 18.51 | $18.45 | 129309 |
| 2026-01-07 | 18.51 | $18.37 | 67614 |
| 2026-01-06 | 18.52 | $18.55 | 126274 |
| 2026-01-05 | 18.49 | $18.52 | 156032 |
| 2026-01-02 | 18.47 | $18.36 | 163642 |
| 2025-12-31 | 18.47 | $18.54 | 65750 |
| 2025-12-30 | 18.44 | $18.48 | 44100 |
| 2025-12-29 | 18.41 | $18.35 | 79514 |
| 2025-12-26 | 18.40 | $18.43 | 29300 |
| 2025-12-24 | 18.38 | $18.47 | 63724 |
| 2025-12-23 | 18.34 | $18.45 | 38100 |
| 2025-12-22 | 18.30 | $18.41 | 107512 |
| 2025-12-19 | 18.26 | $18.32 | 58033 |
| 2025-12-18 | 18.24 | $18.32 | 47544 |
| 2025-12-17 | 18.20 | $18.19 | 86300 |
| 2025-12-16 | 18.19 | $18.28 | 56800 |
| 2025-12-15 | 18.16 | $18.41 | 58342 |
| 2025-12-12 | 18.10 | $18.20 | 41734 |
| 2025-12-11 | 18.06 | $18.14 | 104300 |
| 2025-12-10 | 18.04 | $17.98 | 125800 |
| 2025-12-09 | 18.04 | $17.84 | 105606 |
| 2025-12-08 | 18.08 | $18.07 | 197739 |
| 2025-12-05 | 18.07 | $18.14 | 83500 |
| 2025-12-04 | 18.04 | $18.07 | 90100 |
| 2025-12-03 | 18.03 | $18.12 | 68700 |
| 2025-12-02 | 18.00 | $18.06 | 141807 |
| 2025-12-01 | 17.97 | $18.05 | 88108 |
| 2025-11-28 | 17.95 | $18.27 | 32501 |
| 2025-11-26 | 17.87 | $18.15 | 56400 |
| 2025-11-25 | 17.81 | $17.94 | 89800 |
| 2025-11-24 | 17.78 | $17.86 | 56923 |
| 2025-11-21 | 17.77 | $17.82 | 43100 |
| 2025-11-20 | 17.76 | $17.64 | 80400 |
| 2025-11-19 | 17.79 | $17.73 | 66900 |
| 2025-11-18 | 17.80 | $17.79 | 66400 |
| 2025-11-17 | 17.80 | $17.83 | 71600 |
| 2025-11-14 | 17.80 | $17.96 | 161719 |
| 2025-11-13 | 17.77 | $18.13 | 59000 |
| 2025-11-12 | 17.69 | $18.07 | 57300 |
| 2025-11-11 | 17.62 | $17.96 | 67929 |
| 2025-11-10 | 17.56 | $17.89 | 57100 |
| 2025-11-07 | 17.50 | $17.77 | 92400 |
| 2025-11-06 | 17.46 | $17.58 | 51200 |
| 2025-11-05 | 17.46 | $17.60 | 65000 |
| 2025-11-04 | 17.45 | $17.41 | 98600 |
| 2025-11-03 | 17.48 | $17.35 | 96900 |
| 2025-10-31 | 17.53 | $17.39 | 130537 |
| 2025-10-30 | 17.58 | $17.40 | 141423 |
| 2025-10-29 | 17.64 | $17.37 | 174200 |
| 2025-10-28 | 17.72 | $17.63 | 61773 |
| 2025-10-27 | 17.75 | $17.70 | 72002 |
| 2025-10-24 | 17.77 | $17.76 | 81730 |
| 2025-10-23 | 17.79 | $17.74 | 59200 |
| 2025-10-22 | 17.82 | $17.77 | 50449 |
| 2025-10-21 | 17.84 | $17.86 | 71979 |
| 2025-10-20 | 17.85 | $17.85 | 72000 |
| 2025-10-17 | 17.86 | $17.79 | 92903 |
| 2025-10-16 | 17.89 | $17.80 | 211704 |
| 2025-10-15 | 17.92 | $18.02 | 191300 |
| 2025-10-14 | 17.91 | $17.76 | 96700 |
| 2025-10-13 | 17.95 | $17.70 | 50000 |
| 2025-10-10 | 18.01 | $17.55 | 151766 |
| 2025-10-09 | 18.12 | $17.97 | 76200 |
| 2025-10-08 | 18.15 | $18.12 | 52500 |
| 2025-10-07 | 18.16 | $18.13 | 59004 |
| 2025-10-06 | 18.17 | $18.15 | 54200 |
| 2025-10-03 | 18.17 | $18.10 | 58914 |
| 2025-10-02 | 18.19 | $18.05 | 65812 |
| 2025-10-01 | 18.22 | $18.12 | 77534 |
| 2025-09-30 | 18.24 | $18.16 | 98438 |
| 2025-09-29 | 18.25 | $18.14 | 101145 |
| 2025-09-26 | 18.27 | $18.25 | 78400 |
| 2025-09-25 | 18.27 | $18.11 | 66100 |
| 2025-09-24 | 18.30 | $18.14 | 65400 |
| 2025-09-23 | 18.32 | $18.18 | 172230 |
| 2025-09-22 | 18.34 | $18.24 | 73000 |
| 2025-09-19 | 18.36 | $18.20 | 55114 |
| 2025-09-18 | 18.38 | $18.21 | 64142 |
| 2025-09-17 | 18.40 | $18.22 | 124611 |
| 2025-09-16 | 18.42 | $18.20 | 211344 |
| 2025-09-15 | 18.45 | $18.30 | 67341 |
| 2025-09-12 | 18.46 | $18.32 | 37733 |
| 2025-09-11 | 18.47 | $18.43 | 74600 |
| 2025-09-10 | 18.46 | $18.25 | 76100 |
| 2025-09-09 | 18.47 | $18.33 | 179200 |
| 2025-09-08 | 18.48 | $18.36 | 58031 |
| 2025-09-05 | 18.48 | $18.47 | 65600 |
| 2025-09-04 | 18.45 | $18.57 | 57935 |
| 2025-09-03 | 18.40 | $18.43 | 43700 |
| 2025-09-02 | 18.36 | $18.40 | 74324 |
| 2025-08-29 | 18.33 | $18.51 | 65600 |
| 2025-08-28 | 18.26 | $18.44 | 38412 |
| 2025-08-27 | 18.20 | $18.42 | 55306 |
| 2025-08-26 | 18.13 | $18.28 | 78418 |
| 2025-08-25 | 18.08 | $18.19 | 70700 |
| 2025-08-22 | 18.03 | $18.19 | 58500 |
| 2025-08-21 | 17.98 | $18.05 | 59500 |
| 2025-08-20 | 17.95 | $18.07 | 95500 |
| 2025-08-19 | 17.91 | $18.09 | 48406 |
| 2025-08-18 | 17.86 | $18.00 | 55147 |
| 2025-08-15 | 17.82 | $17.97 | 154507 |
| 2025-08-14 | 17.78 | $17.99 | 49335 |
| 2025-08-13 | 17.73 | $17.98 | 69800 |
| 2025-08-12 | 17.67 | $17.82 | 102109 |
| 2025-08-11 | 17.64 | $17.61 | 91600 |
| 2025-08-08 | 17.64 | $17.59 | 75234 |
| 2025-08-07 | 17.65 | $17.58 | 60000 |
| 2025-08-06 | 17.66 | $17.59 | 46600 |
| 2025-08-05 | 17.67 | $17.54 | 75700 |
| 2025-08-04 | 17.70 | $17.56 | 118641 |
| 2025-08-01 | 17.72 | $17.62 | 85446 |
| 2025-07-31 | 17.73 | $17.70 | 130512 |
| 2025-07-30 | 17.73 | $17.61 | 78800 |
| 2025-07-29 | 17.75 | $17.62 | 87420 |
| 2025-07-28 | 17.77 | $17.73 | 86700 |
| 2025-07-25 | 17.76 | $17.86 | 38700 |
| 2025-07-24 | 17.73 | $17.76 | 62300 |
| 2025-07-23 | 17.71 | $17.92 | 102200 |
| 2025-07-22 | 17.66 | $17.76 | 143195 |
| 2025-07-21 | 17.63 | $17.65 | 76030 |
| 2025-07-18 | 17.62 | $17.60 | 48537 |
| 2025-07-17 | 17.62 | $17.60 | 66000 |
| 2025-07-16 | 17.61 | $17.47 | 129006 |
| 2025-07-15 | 17.64 | $17.40 | 123708 |
| 2025-07-14 | 17.68 | $17.67 | 66600 |
| 2025-07-11 | 17.67 | $17.62 | 61500 |
| 2025-07-10 | 17.67 | $17.68 | 82400 |
| 2025-07-09 | 17.65 | $17.63 | 89619 |
| 2025-07-08 | 17.65 | $17.56 | 137448 |
| 2025-07-07 | 17.65 | $17.59 | 116702 |
| 2025-07-03 | 17.65 | $17.84 | 57500 |
| 2025-07-02 | 17.60 | $17.76 | 102500 |
| 2025-07-01 | 17.55 | $17.87 | 105036 |
| 2025-06-30 | 17.48 | $17.68 | 101868 |
| 2025-06-27 | 17.43 | $17.55 | 84700 |
| 2025-06-26 | 17.40 | $17.46 | 302190 |
| 2025-06-25 | 17.39 | $17.57 | 127600 |
| 2025-06-24 | 17.35 | $17.60 | 78300 |
| 2025-06-23 | 17.29 | $17.30 | 91000 |
| 2025-06-20 | 17.29 | $17.15 | 35028 |
| 2025-06-18 | 17.33 | $17.12 | 94600 |
| 2025-06-17 | 17.37 | $17.11 | 64212 |
| 2025-06-16 | 17.43 | $17.30 | 81900 |
| 2025-06-13 | 17.45 | $17.16 | 94261 |
| 2025-06-12 | 17.51 | $17.29 | 140042 |
| 2025-06-11 | 17.54 | $17.35 | 149900 |
| 2025-06-10 | 17.57 | $17.47 | 87018 |
| 2025-06-09 | 17.58 | $17.56 | 102626 |
| 2025-06-06 | 17.57 | $17.44 | 101628 |
| 2025-06-05 | 17.59 | $17.32 | 99107 |
| 2025-06-04 | 17.63 | $17.44 | 79033 |
| 2025-06-03 | 17.65 | $17.56 | 71800 |
| 2025-06-02 | 17.65 | $17.55 | 88400 |
| 2025-05-30 | 17.65 | $17.62 | 76400 |
| 2025-05-29 | 17.63 | $17.49 | 70706 |
| 2025-05-28 | 17.64 | $17.39 | 202900 |
| 2025-05-27 | 17.66 | $17.59 | 91500 |
| 2025-05-23 | 17.65 | $17.35 | 77513 |
| 2025-05-22 | 17.69 | $17.40 | 77400 |
| 2025-05-21 | 17.72 | $17.45 | 111346 |
| 2025-05-20 | 17.74 | $17.73 | 122207 |
| 2025-05-19 | 17.70 | $17.85 | 96117 |
| 2025-05-16 | 17.63 | $17.85 | 119700 |
| 2025-05-15 | 17.55 | $17.72 | 206100 |
| 2025-05-14 | 17.48 | $17.64 | 243422 |
| 2025-05-13 | 17.41 | $17.73 | 233000 |
| 2025-05-12 | 17.32 | $17.57 | 292109 |
| 2025-05-09 | 17.24 | $17.34 | 144110 |
| 2025-05-08 | 17.19 | $17.28 | 203600 |
| 2025-05-07 | 17.15 | $17.14 | 71060 |
| 2025-05-06 | 17.13 | $17.10 | 137918 |
| 2025-05-05 | 17.11 | $17.18 | 248743 |
| 2025-05-02 | 17.08 | $17.52 | 227000 |
| 2025-05-01 | 16.96 | $17.30 | 152100 |
| 2025-04-30 | 16.88 | $17.14 | 182807 |
| 2025-04-29 | 16.81 | $17.13 | 145423 |
| 2025-04-28 | 16.73 | $17.07 | 124321 |
| 2025-04-25 | 16.65 | $16.95 | 89511 |
| 2025-04-24 | 16.59 | $16.91 | 111000 |
| 2025-04-23 | 16.52 | $16.74 | 200633 |
| 2025-04-22 | 16.47 | $16.59 | 100808 |
| 2025-04-21 | 16.46 | $16.18 | 213240 |
| 2025-04-17 | 16.52 | $16.52 | 77434 |
| 2025-04-16 | 16.53 | $16.41 | 112900 |
| 2025-04-15 | 16.56 | $16.77 | 100400 |
| 2025-04-14 | 16.52 | $16.77 | 110837 |
| 2025-04-11 | 16.47 | $16.52 | 152600 |
| 2025-04-10 | 16.47 | $16.41 | 146100 |
| 2025-04-09 | 16.49 | $16.77 | 344900 |
| 2025-04-08 | 16.44 | $15.66 | 520100 |
| 2025-04-07 | 16.62 | $15.52 | 402665 |
| 2025-04-04 | 16.85 | $15.80 | 556286 |
| 2025-04-03 | 17.07 | $16.71 | 599363 |
| 2025-04-02 | 17.12 | $17.34 | 175956 |
| 2025-04-01 | 17.05 | $17.27 | 151335 |
| 2025-03-31 | 16.98 | $17.25 | 309708 |
| 2025-03-28 | 16.90 | $17.18 | 338500 |
| 2025-03-27 | 16.83 | $17.30 | 479633 |
| 2025-03-26 | 16.71 | $17.19 | 836888 |
| 2025-03-25 | 16.60 | $16.84 | 70200 |
| 2025-03-24 | 16.55 | $16.77 | 58500 |
| 2025-03-21 | 16.50 | $16.63 | 61200 |
| 2025-03-20 | 16.48 | $16.73 | 50823 |
| 2025-03-19 | 16.43 | $16.72 | 82100 |
| 2025-03-18 | 16.37 | $16.58 | 63836 |
| 2025-03-17 | 16.34 | $16.56 | 41714 |
| 2025-03-14 | 16.30 | $16.31 | 36841 |
| 2025-03-13 | 16.32 | $16.07 | 69532 |
| 2025-03-12 | 16.38 | $16.10 | 56700 |
| 2025-03-11 | 16.45 | $16.05 | 111000 |
| 2025-03-10 | 16.55 | $16.13 | 127600 |
| 2025-03-07 | 16.64 | $16.34 | 132005 |
| 2025-03-06 | 16.70 | $16.30 | 90229 |
| 2025-03-05 | 16.78 | $16.48 | 153700 |
| 2025-03-04 | 16.83 | $16.53 | 125200 |
| 2025-03-03 | 16.88 | $16.82 | 103600 |
| 2025-02-28 | 16.88 | $16.93 | 62224 |
| 2025-02-27 | 16.86 | $16.71 | 107529 |
| 2025-02-26 | 16.87 | $16.73 | 69500 |
| 2025-02-25 | 16.88 | $16.84 | 55500 |
| 2025-02-24 | 16.87 | $16.80 | 131700 |
| 2025-02-21 | 16.87 | $16.66 | 58823 |
| 2025-02-20 | 16.89 | $16.81 | 41746 |
| 2025-02-19 | 16.89 | $16.99 | 48700 |
| 2025-02-18 | 16.85 | $16.94 | 56642 |
| 2025-02-14 | 16.80 | $16.88 | 36900 |
| 2025-02-13 | 16.77 | $16.86 | 75700 |
| 2025-02-12 | 16.73 | $16.71 | 32746 |
| 2025-02-11 | 16.71 | $16.80 | 43400 |
| 2025-02-10 | 16.68 | $16.66 | 58333 |
| 2025-02-07 | 16.66 | $16.78 | 37300 |
| 2025-02-06 | 16.62 | $16.80 | 36906 |
| 2025-02-05 | 16.56 | $16.61 | 32139 |
| 2025-02-04 | 16.54 | $16.46 | 50610 |
| 2025-02-03 | 16.54 | $16.47 | 71720 |
| 2025-01-31 | 16.54 | $16.58 | 120449 |
| 2025-01-30 | 16.51 | $16.58 | 115100 |
| 2025-01-29 | 16.48 | $16.57 | 62109 |
| 2025-01-28 | 16.45 | $16.57 | 91000 |
| 2025-01-27 | 16.41 | $16.56 | 74040 |
| 2025-01-24 | 16.37 | $16.52 | 42717 |
| 2025-01-23 | 16.32 | $16.62 | 73918 |
| 2025-01-22 | 16.25 | $16.63 | 78119 |
| 2025-01-21 | 16.17 | $16.65 | 45032 |
| 2025-01-17 | 16.06 | $16.50 | 27500 |
| 2025-01-16 | 15.97 | $16.25 | 56400 |
| 2025-01-15 | 15.92 | $16.18 | 63500 |
| 2025-01-14 | 15.88 | $15.89 | 89232 |
| 2025-01-13 | 15.89 | $15.76 | 91714 |
| 2025-01-10 | 15.93 | $15.79 | 136200 |
| 2025-01-08 | 15.98 | $15.98 | 65019 |
| 2025-01-07 | 15.99 | $15.96 | 54900 |
| 2025-01-06 | 16.00 | $16.04 | 63200 |
| 2025-01-03 | 16.01 | $16.00 | 88422 |
| 2025-01-02 | 16.02 | $15.94 | 64500 |
| 2024-12-31 | 16.05 | $16.02 | 45200 |
| 2024-12-30 | 16.06 | $15.94 | 62346 |
| 2024-12-27 | 16.10 | $16.00 | 61700 |
| 2024-12-26 | 16.13 | $16.11 | 59648 |
| 2024-12-24 | 16.14 | $15.98 | 229700 |
| 2024-12-23 | 16.19 | $15.94 | 120606 |
| 2024-12-20 | 16.24 | $16.00 | 45047 |
| 2024-12-19 | 16.30 | $15.74 | 87500 |
| 2024-12-18 | 16.41 | $15.78 | 73942 |
| 2024-12-17 | 16.54 | $16.19 | 54035 |
| 2024-12-16 | 16.60 | $16.32 | 67943 |
| 2024-12-13 | 16.65 | $16.38 | 51527 |
| 2024-12-12 | 16.68 | $16.45 | 156922 |
| 2024-12-11 | 16.71 | $16.58 | 78800 |
| 2024-12-10 | 16.71 | $16.54 | 92225 |
| 2024-12-09 | 16.72 | $16.63 | 44800 |
| 2024-12-06 | 16.71 | $16.67 | 49640 |
| 2024-12-05 | 16.69 | $16.68 | 111600 |
| 2024-12-04 | 16.66 | $16.67 | 148308 |
| 2024-12-03 | 16.63 | $16.68 | 128900 |
| 2024-12-02 | 16.59 | $16.73 | 139229 |
| 2024-11-29 | 16.53 | $16.73 | 82400 |
| 2024-11-27 | 16.45 | $16.68 | 98400 |
| 2024-11-26 | 16.38 | $16.60 | 194415 |
| 2024-11-25 | 16.31 | $16.47 | 94100 |
| 2024-11-22 | 16.26 | $16.33 | 150000 |
| 2024-11-21 | 16.22 | $16.20 | 129418 |
| 2024-11-20 | 16.21 | $16.11 | 85046 |
| 2024-11-19 | 16.21 | $16.16 | 153200 |
| 2024-11-18 | 16.20 | $16.33 | 48200 |
| 2024-11-15 | 16.16 | $16.22 | 121350 |
| 2024-11-14 | 16.12 | $16.30 | 81900 |
| 2024-11-13 | 16.07 | $16.22 | 117400 |
| 2024-11-12 | 16.02 | $16.33 | 102700 |
| 2024-11-11 | 15.94 | $16.36 | 70900 |
| 2024-11-08 | 15.84 | $16.22 | 98500 |
| 2024-11-07 | 15.76 | $16.10 | 105500 |
| 2024-11-06 | 15.68 | $16.05 | 164000 |
| 2024-11-05 | 15.61 | $15.46 | 47339 |
| 2024-11-04 | 15.64 | $15.33 | 120000 |
| 2024-11-01 | 15.71 | $15.54 | 135305 |
| 2024-10-31 | 15.75 | $15.50 | 114200 |
| 2024-10-30 | 15.80 | $15.69 | 73446 |
| 2024-10-29 | 15.82 | $15.61 | 138000 |
| 2024-10-28 | 15.86 | $15.73 | 84430 |
| 2024-10-25 | 15.88 | $15.61 | 60300 |
| 2024-10-24 | 15.93 | $15.69 | 54773 |
| 2024-10-23 | 15.97 | $15.90 | 83340 |
| 2024-10-22 | 15.97 | $15.98 | 85100 |
| 2024-10-21 | 15.95 | $16.06 | 67300 |
| 2024-10-18 | 15.91 | $16.05 | 26919 |
| 2024-10-17 | 15.87 | $16.04 | 46900 |
| 2024-10-16 | 15.82 | $15.94 | 112448 |
| 2024-10-15 | 15.78 | $15.86 | 119900 |
| 2024-10-14 | 15.75 | $15.83 | 145400 |
| 2024-10-11 | 15.73 | $15.86 | 57100 |
| 2024-10-10 | 15.69 | $15.61 | 55226 |
| 2024-10-09 | 15.70 | $15.63 | 139312 |
| 2024-10-08 | 15.71 | $15.58 | 114107 |
| 2024-10-07 | 15.73 | $15.60 | 58800 |
| 2024-10-04 | 15.75 | $15.71 | 70426 |
| 2024-10-03 | 15.75 | $15.57 | 84600 |
| 2024-10-02 | 15.77 | $15.70 | 65532 |
| 2024-10-01 | 15.78 | $15.71 | 114600 |
| 2024-09-30 | 15.78 | $15.80 | 70006 |
| 2024-09-27 | 15.76 | $15.78 | 62301 |
| 2024-09-26 | 15.74 | $15.72 | 52445 |
| 2024-09-25 | 15.73 | $15.66 | 41700 |
| 2024-09-24 | 15.72 | $15.71 | 84520 |
| 2024-09-23 | 15.71 | $15.69 | 48031 |
| 2024-09-20 | 15.70 | $15.73 | 21118 |
| 2024-09-19 | 15.68 | $15.83 | 42200 |
| 2024-09-18 | 15.63 | $15.66 | 68142 |
| 2024-09-17 | 15.61 | $15.62 | 102991 |
| 2024-09-16 | 15.60 | $15.51 | 72600 |
| 2024-09-13 | 15.60 | $15.39 | 109040 |
| 2024-09-12 | 15.64 | $15.36 | 100336 |
| 2024-09-11 | 15.68 | $15.38 | 110257 |
| 2024-09-10 | 15.72 | $15.46 | 112400 |
| 2024-09-09 | 15.75 | $15.58 | 49400 |
| 2024-09-06 | 15.76 | $15.47 | 67300 |
| 2024-09-05 | 15.79 | $15.78 | 81124 |
| 2024-09-04 | 15.77 | $15.97 | 107119 |
| 2024-09-03 | 15.69 | $15.84 | 78737 |
| 2024-08-30 | 15.63 | $15.87 | 133500 |
| 2024-08-29 | 15.55 | $15.68 | 119500 |
| 2024-08-28 | 15.50 | $15.62 | 91300 |
| 2024-08-27 | 15.45 | $15.62 | 94123 |
| 2024-08-26 | 15.40 | $15.56 | 61841 |
| 2024-08-23 | 15.34 | $15.48 | 47509 |
| 2024-08-22 | 15.30 | $15.39 | 52500 |
| 2024-08-21 | 15.26 | $15.41 | 47100 |
| 2024-08-20 | 15.21 | $15.40 | 32115 |
| 2024-08-19 | 15.16 | $15.44 | 92907 |
| 2024-08-16 | 15.09 | $15.26 | 45125 |
| 2024-08-15 | 15.04 | $15.24 | 55933 |
| 2024-08-14 | 14.99 | $15.13 | 40600 |
| 2024-08-13 | 14.96 | $14.99 | 38900 |
| 2024-08-12 | 14.95 | $14.87 | 123304 |
| 2024-08-09 | 14.96 | $14.97 | 37505 |
| 2024-08-08 | 14.96 | $14.92 | 85500 |
| 2024-08-07 | 14.96 | $14.71 | 122623 |
| 2024-08-06 | 15.01 | $14.59 | 116649 |
| 2024-08-05 | 15.09 | $14.33 | 133414 |
| 2024-08-02 | 15.24 | $14.88 | 108617 |
| 2024-08-01 | 15.29 | $15.25 | 70900 |
| 2024-07-31 | 15.28 | $15.42 | 122541 |
| 2024-07-30 | 15.22 | $15.34 | 77146 |
| 2024-07-29 | 15.18 | $15.11 | 36935 |
| 2024-07-26 | 15.17 | $15.10 | 36239 |
| 2024-07-25 | 15.16 | $14.99 | 82900 |
| 2024-07-24 | 15.18 | $14.99 | 85100 |
| 2024-07-23 | 15.19 | $15.20 | 79100 |
| 2024-07-22 | 15.16 | $15.29 | 131129 |
| 2024-07-19 | 15.11 | $15.10 | 67343 |
| 2024-07-18 | 15.09 | $15.29 | 90600 |
| 2024-07-17 | 15.02 | $15.32 | 67100 |
| 2024-07-16 | 14.93 | $15.28 | 164500 |
| 2024-07-15 | 14.84 | $15.18 | 65400 |
| 2024-07-12 | 14.75 | $15.10 | 43700 |
| 2024-07-11 | 14.67 | $14.87 | 59745 |
| 2024-07-10 | 14.62 | $14.75 | 46300 |
| 2024-07-09 | 14.58 | $14.71 | 38600 |
| 2024-07-08 | 14.55 | $14.66 | 41800 |
| 2024-07-05 | 14.52 | $14.57 | 28837 |
| 2024-07-03 | 14.51 | $14.53 | 41500 |
| 2024-07-02 | 14.50 | $14.49 | 57811 |
| 2024-07-01 | 14.51 | $14.52 | 40509 |
| 2024-06-28 | 14.50 | $14.55 | 28300 |
| 2024-06-27 | 14.49 | $14.48 | 63100 |
| 2024-06-26 | 14.49 | $14.47 | 49100 |
| 2024-06-25 | 14.49 | $14.59 | 56700 |
| 2024-06-24 | 14.47 | $14.55 | 67900 |
| 2024-06-21 | 14.46 | $14.45 | 67300 |
| 2024-06-20 | 14.46 | $14.42 | 85000 |
| 2024-06-18 | 14.47 | $14.43 | 73400 |
| 2024-06-17 | 14.48 | $14.48 | 34600 |
| 2024-06-14 | 14.47 | $14.39 | 26900 |
| 2024-06-13 | 14.49 | $14.46 | 36500 |
| 2024-06-12 | 14.50 | $14.52 | 42301 |
| 2024-06-11 | 14.49 | $14.48 | 54215 |
| 2024-06-10 | 14.49 | $14.54 | 59347 |
| 2024-06-07 | 14.48 | $14.61 | 71400 |
| 2024-06-06 | 14.46 | $14.54 | 28604 |
| 2024-06-05 | 14.44 | $14.44 | 69506 |
| 2024-06-04 | 14.44 | $14.46 | 70800 |
| 2024-06-03 | 14.44 | $14.52 | 58637 |
| 2024-05-31 | 14.42 | $14.55 | 43600 |
| 2024-05-30 | 14.40 | $14.24 | 85300 |
| 2024-05-29 | 14.44 | $14.23 | 100512 |
| 2024-05-28 | 14.48 | $14.34 | 81000 |
| 2024-05-24 | 14.51 | $14.48 | 45243 |
| 2024-05-23 | 14.52 | $14.43 | 87500 |
| 2024-05-22 | 14.53 | $14.56 | 90928 |
| 2024-05-21 | 14.52 | $14.60 | 63900 |
| 2024-05-20 | 14.51 | $14.57 | 73700 |
| 2024-05-17 | 14.49 | $14.64 | 61800 |
| 2024-05-16 | 14.46 | $14.60 | 95300 |
| 2024-05-15 | 14.43 | $14.57 | 105100 |
| 2024-05-14 | 14.40 | $14.49 | 112900 |
| 2024-05-13 | 14.39 | $14.48 | 69746 |
| 2024-05-10 | 14.37 | $14.52 | 53435 |
| 2024-05-09 | 14.35 | $14.49 | 84037 |
| 2024-05-08 | 14.33 | $14.53 | 118530 |
| 2024-05-07 | 14.29 | $14.46 | 65900 |
| 2024-05-06 | 14.27 | $14.37 | 87900 |
| 2024-05-03 | 14.26 | $14.34 | 77700 |
| 2024-05-02 | 14.26 | $14.26 | 60700 |
| 2024-05-01 | 14.27 | $14.24 | 49312 |
| 2024-04-30 | 14.29 | $14.25 | 124300 |
| 2024-04-29 | 14.32 | $14.28 | 74100 |
| 2024-04-26 | 14.34 | $14.28 | 84900 |
| 2024-04-25 | 14.37 | $14.26 | 57300 |
| 2024-04-24 | 14.40 | $14.39 | 72613 |
| 2024-04-23 | 14.42 | $14.45 | 86000 |
| 2024-04-22 | 14.42 | $14.41 | 78700 |
| 2024-04-19 | 14.44 | $14.37 | 37347 |
| 2024-04-18 | 14.47 | $14.24 | 36609 |
| 2024-04-17 | 14.53 | $14.21 | 58700 |
| 2024-04-16 | 14.60 | $14.23 | 48213 |
| 2024-04-15 | 14.69 | $14.32 | 53400 |
| 2024-04-12 | 14.77 | $14.47 | 124200 |
| 2024-04-11 | 14.83 | $14.69 | 50800 |
| 2024-04-10 | 14.85 | $14.65 | 52700 |
| 2024-04-09 | 14.88 | $14.79 | 78300 |
| 2024-04-08 | 14.89 | $14.81 | 68100 |
| 2024-04-05 | 14.90 | $14.79 | 115200 |
| 2024-04-04 | 14.91 | $14.70 | 70549 |
| 2024-04-03 | 14.94 | $14.84 | 82600 |
| 2024-04-02 | 14.95 | $14.87 | 66006 |
| 2024-04-01 | 14.95 | $14.97 | 61905 |
| 2024-03-28 | 14.93 | $15.06 | 62439 |
| 2024-03-27 | 14.89 | $14.95 | 160928 |
| 2024-03-26 | 14.86 | $14.81 | 56834 |
| 2024-03-25 | 14.85 | $14.79 | 75900 |
| 2024-03-22 | 14.85 | $14.89 | 35100 |
| 2024-03-21 | 14.83 | $14.83 | 68500 |
| 2024-03-20 | 14.81 | $14.80 | 83631 |
| 2024-03-19 | 14.80 | $14.70 | 75112 |
| 2024-03-18 | 14.80 | $14.67 | 59700 |
| 2024-03-15 | 14.81 | $14.62 | 69500 |
| 2024-03-14 | 14.84 | $14.73 | 76300 |
| 2024-03-13 | 14.84 | $14.87 | 53000 |
| 2024-03-12 | 14.81 | $14.83 | 101600 |
| 2024-03-11 | 14.78 | $14.72 | 34845 |
| 2024-03-08 | 14.78 | $14.70 | 76303 |
| 2024-03-07 | 14.77 | $14.65 | 60827 |
| 2024-03-06 | 14.77 | $14.65 | 126500 |
| 2024-03-05 | 14.77 | $14.57 | 136206 |
| 2024-03-04 | 14.79 | $14.72 | 82114 |
| 2024-03-01 | 14.78 | $14.82 | 71041 |
| 2024-02-29 | 14.74 | $14.79 | 79711 |
| 2024-02-28 | 14.71 | $14.74 | 50500 |
| 2024-02-27 | 14.67 | $14.69 | 71910 |
| 2024-02-26 | 14.64 | $14.68 | 102300 |
| 2024-02-23 | 14.61 | $14.73 | 61237 |
| 2024-02-22 | 14.55 | $14.68 | 39600 |
| 2024-02-21 | 14.50 | $14.50 | 84500 |
| 2024-02-20 | 14.48 | $14.48 | 65116 |
| 2024-02-16 | 14.46 | $14.57 | 31600 |
| 2024-02-15 | 14.41 | $14.59 | 83800 |
| 2024-02-14 | 14.35 | $14.40 | 58123 |
| 2024-02-13 | 14.32 | $14.25 | 85200 |
| 2024-02-12 | 14.31 | $14.41 | 45111 |
| 2024-02-09 | 14.27 | $14.32 | 27415 |
| 2024-02-08 | 14.24 | $14.33 | 46900 |
| 2024-02-07 | 14.20 | $14.31 | 55432 |
| 2024-02-06 | 14.16 | $14.18 | 50703 |
| 2024-02-05 | 14.14 | $14.14 | 45700 |
| 2024-02-02 | 14.13 | $14.21 | 80546 |
| 2024-02-01 | 14.09 | $14.15 | 124328 |
| 2024-01-31 | 14.07 | $14.06 | 135000 |
| 2024-01-30 | 14.05 | $14.19 | 89638 |
| 2024-01-29 | 14.01 | $14.18 | 90508 |
| 2024-01-26 | 13.96 | $14.12 | 108800 |
| 2024-01-25 | 13.91 | $14.01 | 84700 |
| 2024-01-24 | 13.88 | $13.92 | 100301 |
| 2024-01-23 | 13.87 | $13.80 | 96100 |
| 2024-01-22 | 13.87 | $13.78 | 143400 |
| 2024-01-19 | 13.88 | $13.76 | 145704 |
| 2024-01-18 | 13.90 | $13.67 | 191613 |
| 2024-01-17 | 13.94 | $13.64 | 121600 |
| 2024-01-16 | 13.99 | $13.77 | 137740 |
| 2024-01-12 | 14.01 | $13.92 | 83936 |
| 2024-01-11 | 14.01 | $13.89 | 81300 |
| 2024-01-10 | 14.02 | $13.94 | 130900 |
| 2024-01-09 | 14.02 | $13.93 | 181744 |
| 2024-01-08 | 14.01 | $14.03 | 103849 |
| 2024-01-05 | 13.98 | $13.96 | 65200 |
| 2024-01-04 | 13.96 | $13.91 | 96700 |
| 2024-01-03 | 13.95 | $13.92 | 97700 |
| 2024-01-02 | 13.93 | $13.90 | 62408 |
| 2023-12-29 | 13.92 | $13.87 | 49600 |
| 2023-12-28 | 13.90 | $13.88 | 93340 |
| 2023-12-27 | 13.88 | $13.96 | 86200 |
| 2023-12-26 | 13.84 | $13.90 | 73500 |
| 2023-12-22 | 13.80 | $13.83 | 50826 |
| 2023-12-21 | 13.77 | $13.72 | 46416 |
| 2023-12-20 | 13.76 | $13.67 | 67000 |
| 2023-12-19 | 13.75 | $13.87 | 70626 |
| 2023-12-18 | 13.70 | $13.80 | 59910 |
| 2023-12-15 | 13.66 | $13.82 | 38841 |
| 2023-12-14 | 13.60 | $13.78 | 79700 |
| 2023-12-13 | 13.54 | $13.67 | 131700 |
| 2023-12-12 | 13.49 | $13.52 | 62719 |
| 2023-12-11 | 13.47 | $13.49 | 93727 |
| 2023-12-08 | 13.45 | $13.37 | 40700 |
| 2023-12-07 | 13.45 | $13.35 | 81938 |
| 2023-12-06 | 13.45 | $13.33 | 90820 |
| 2023-12-05 | 13.46 | $13.36 | 54611 |
| 2023-12-04 | 13.46 | $13.47 | 34200 |
| 2023-12-01 | 13.43 | $13.57 | 47446 |
| 2023-11-30 | 13.38 | $13.42 | 49527 |
| 2023-11-29 | 13.35 | $13.41 | 46437 |
| 2023-11-28 | 13.32 | $13.39 | 36822 |
| 2023-11-27 | 13.29 | $13.38 | 36000 |
| 2023-11-24 | 13.25 | $13.34 | 62100 |
| 2023-11-22 | 13.21 | $13.31 | 105400 |
| 2023-11-21 | 13.17 | $13.28 | 58400 |
| 2023-11-20 | 13.14 | $13.37 | 51222 |
| 2023-11-17 | 13.08 | $13.26 | 62300 |
| 2023-11-16 | 13.03 | $13.27 | 80200 |
| 2023-11-15 | 12.96 | $13.33 | 42209 |
| 2023-11-14 | 12.88 | $13.20 | 53308 |
| 2023-11-13 | 12.81 | $12.97 | 39700 |
| 2023-11-10 | 12.78 | $12.99 | 34700 |
| 2023-11-09 | 12.74 | $12.81 | 35000 |
| 2023-11-08 | 12.73 | $12.87 | 58510 |
| 2023-11-07 | 12.71 | $12.99 | 65737 |
| 2023-11-06 | 12.65 | $13.03 | 42424 |
| 2023-11-03 | 12.58 | $13.26 | 66230 |
| 2023-11-02 | 12.46 | $13.04 | 29533 |
| 2023-11-01 | 12.36 | $12.70 | 44600 |
| 2023-10-31 | 12.31 | $12.50 | 81739 |
| 2023-10-30 | 12.31 | $12.29 | 92800 |
| 2023-10-27 | 12.35 | $12.11 | 74900 |
| 2023-10-26 | 12.43 | $12.21 | 104223 |
| 2023-10-25 | 12.51 | $12.23 | 86514 |
| 2023-10-24 | 12.60 | $12.42 | 75000 |
| 2023-10-23 | 12.66 | $12.34 | 35838 |
| 2023-10-20 | 12.75 | $12.54 | 56100 |
| 2023-10-19 | 12.82 | $12.66 | 56217 |
| 2023-10-18 | 12.87 | $12.81 | 57525 |
| 2023-10-17 | 12.90 | $12.94 | 132100 |
| 2023-10-16 | 12.91 | $13.07 | 86400 |
| 2023-10-13 | 12.89 | $12.92 | 32915 |
| 2023-10-12 | 12.91 | $12.97 | 43216 |
| 2023-10-11 | 12.91 | $13.05 | 34600 |
| 2023-10-10 | 12.90 | $13.02 | 51000 |
| 2023-10-09 | 12.90 | $12.92 | 39400 |
| 2023-10-06 | 12.91 | $12.91 | 35000 |
| 2023-10-05 | 12.94 | $12.84 | 40900 |
| 2023-10-04 | 12.98 | $12.84 | 58100 |
| 2023-10-03 | 13.03 | $12.80 | 79198 |
| 2023-10-02 | 13.10 | $12.91 | 58918 |
| 2023-09-29 | 13.15 | $12.98 | 44700 |
| 2023-09-28 | 13.21 | $13.07 | 35339 |
| 2023-09-27 | 13.25 | $12.98 | 69000 |
| 2023-09-26 | 13.32 | $13.04 | 48100 |
| 2023-09-25 | 13.38 | $13.20 | 42300 |
| 2023-09-22 | 13.43 | $13.21 | 40700 |
| 2023-09-21 | 13.48 | $13.25 | 40117 |
| 2023-09-20 | 13.52 | $13.45 | 43000 |
| 2023-09-19 | 13.54 | $13.52 | 31335 |
| 2023-09-18 | 13.54 | $13.58 | 24546 |
| 2023-09-15 | 13.53 | $13.49 | 54300 |
| 2023-09-14 | 13.54 | $13.61 | 45000 |
| 2023-09-13 | 13.52 | $13.50 | 75300 |
| 2023-09-12 | 13.52 | $13.57 | 48000 |
| 2023-09-11 | 13.51 | $13.49 | 64240 |
| 2023-09-08 | 13.51 | $13.50 | 44600 |
| 2023-09-07 | 13.52 | $13.50 | 32130 |
| 2023-09-06 | 13.52 | $13.54 | 59100 |
| 2023-09-05 | 13.51 | $13.50 | 29102 |
| 2023-09-01 | 13.51 | $13.64 | 46600 |
| 2023-08-31 | 13.48 | $13.52 | 70726 |
| 2023-08-30 | 13.47 | $13.57 | 51748 |
| 2023-08-29 | 13.45 | $13.54 | 32356 |
| 2023-08-28 | 13.44 | $13.44 | 42600 |
| 2023-08-25 | 13.44 | $13.35 | 63149 |
| 2023-08-24 | 13.46 | $13.35 | 36700 |
| 2023-08-23 | 13.48 | $13.39 | 60359 |
| 2023-08-22 | 13.50 | $13.29 | 52400 |
| 2023-08-21 | 13.55 | $13.36 | 42728 |
| 2023-08-18 | 13.58 | $13.32 | 23400 |
| 2023-08-17 | 13.63 | $13.34 | 79406 |
| 2023-08-16 | 13.68 | $13.43 | 67400 |
| 2023-08-15 | 13.73 | $13.52 | 65500 |
| 2023-08-14 | 13.75 | $13.64 | 41800 |
| 2023-08-11 | 13.76 | $13.66 | 54311 |
| 2023-08-10 | 13.77 | $13.68 | 73500 |
| 2023-08-09 | 13.77 | $13.70 | 62636 |
| 2023-08-08 | 13.76 | $13.75 | 56640 |
| 2023-08-07 | 13.74 | $13.79 | 48425 |
| 2023-08-04 | 13.71 | $13.51 | 67509 |
| 2023-08-03 | 13.73 | $13.65 | 52631 |
| 2023-08-02 | 13.73 | $13.63 | 70202 |
| 2023-08-01 | 13.72 | $13.75 | 82221 |
| 2023-07-31 | 13.69 | $13.71 | 93800 |
| 2023-07-28 | 13.66 | $13.66 | 70000 |
| 2023-07-27 | 13.64 | $13.55 | 78046 |
| 2023-07-26 | 13.64 | $13.65 | 63336 |
| 2023-07-25 | 13.61 | $13.63 | 51326 |
| 2023-07-24 | 13.58 | $13.63 | 63331 |
| 2023-07-21 | 13.55 | $13.53 | 62734 |
| 2023-07-20 | 13.53 | $13.65 | 52809 |
| 2023-07-19 | 13.47 | $13.57 | 58600 |
| 2023-07-18 | 13.43 | $13.52 | 108002 |
| 2023-07-17 | 13.39 | $13.47 | 61200 |
| 2023-07-14 | 13.35 | $13.37 | 58708 |
| 2023-07-13 | 13.33 | $13.43 | 74800 |
| 2023-07-12 | 13.29 | $13.38 | 118300 |
| 2023-07-11 | 13.25 | $13.32 | 50304 |
| 2023-07-10 | 13.22 | $13.20 | 56231 |
| 2023-07-07 | 13.21 | $13.14 | 86208 |
| 2023-07-06 | 13.21 | $13.17 | 57000 |
| 2023-07-05 | 13.20 | $13.25 | 73114 |
| 2023-07-03 | 13.17 | $13.29 | 61200 |
| 2023-06-30 | 13.12 | $13.28 | 50542 |
| 2023-06-29 | 13.08 | $13.10 | 50911 |
| 2023-06-28 | 13.06 | $12.92 | 58532 |
| 2023-06-27 | 13.07 | $12.96 | 112900 |
| 2023-06-26 | 13.08 | $12.86 | 41746 |
| 2023-06-23 | 13.11 | $12.92 | 60900 |
| 2023-06-22 | 13.13 | $13.03 | 30500 |
| 2023-06-21 | 13.13 | $13.10 | 56900 |
| 2023-06-20 | 13.11 | $13.11 | 61923 |
| 2023-06-16 | 13.09 | $13.26 | 40000 |
| 2023-06-15 | 13.03 | $13.26 | 64532 |
| 2023-06-14 | 12.96 | $13.10 | 67100 |
| 2023-06-13 | 12.91 | $13.15 | 89300 |
| 2023-06-12 | 12.84 | $13.02 | 78631 |
| 2023-06-09 | 12.79 | $12.95 | 40740 |
| 2023-06-08 | 12.74 | $13.00 | 25600 |
| 2023-06-07 | 12.67 | $12.97 | 67476 |
| 2023-06-06 | 12.61 | $12.85 | 37137 |
| 2023-06-05 | 12.55 | $12.69 | 55376 |
| 2023-06-02 | 12.52 | $12.70 | 52918 |
| 2023-06-01 | 12.48 | $12.45 | 73027 |
| 2023-05-31 | 12.49 | $12.42 | 34400 |
| 2023-05-30 | 12.51 | $12.45 | 26600 |
| 2023-05-26 | 12.52 | $12.45 | 30601 |
| 2023-05-25 | 12.53 | $12.30 | 41900 |
| 2023-05-24 | 12.58 | $12.35 | 72000 |
| 2023-05-23 | 12.63 | $12.51 | 65028 |
| 2023-05-22 | 12.65 | $12.66 | 43700 |
| 2023-05-19 | 12.64 | $12.80 | 179242 |
| 2023-05-18 | 12.60 | $12.68 | 65118 |
| 2023-05-17 | 12.58 | $12.60 | 56200 |
| 2023-05-16 | 12.57 | $12.51 | 42700 |
| 2023-05-15 | 12.58 | $12.54 | 44700 |
| 2023-05-12 | 12.58 | $12.46 | 63043 |
| 2023-05-11 | 12.60 | $12.51 | 82000 |
| 2023-05-10 | 12.61 | $12.55 | 73500 |
| 2023-05-09 | 12.62 | $12.59 | 94325 |
| 2023-05-08 | 12.62 | $12.56 | 45700 |
| 2023-05-05 | 12.62 | $12.54 | 35445 |
| 2023-05-04 | 12.63 | $12.41 | 68050 |
| 2023-05-03 | 12.67 | $12.55 | 65400 |
| 2023-05-02 | 12.68 | $12.61 | 105100 |
| 2023-05-01 | 12.68 | $12.85 | 186000 |
| 2023-04-28 | 12.63 | $12.81 | 88100 |
| 2023-04-27 | 12.58 | $12.61 | 96952 |
| 2023-04-26 | 12.56 | $12.41 | 115000 |
| 2023-04-25 | 12.59 | $12.50 | 115100 |
| 2023-04-24 | 12.59 | $12.59 | 47636 |
| 2023-04-21 | 12.58 | $12.56 | 81917 |
| 2023-04-20 | 12.57 | $12.58 | 82247 |
| 2023-04-19 | 12.56 | $12.71 | 76328 |
| 2023-04-18 | 12.51 | $12.77 | 96317 |
| 2023-04-17 | 12.45 | $12.72 | 67747 |
| 2023-04-14 | 12.38 | $12.66 | 82300 |
| 2023-04-13 | 12.32 | $12.59 | 73700 |
| 2023-04-12 | 12.26 | $12.45 | 82340 |
| 2023-04-11 | 12.22 | $12.47 | 32700 |
| 2023-04-10 | 12.17 | $12.37 | 55930 |
| 2023-04-06 | 12.13 | $12.35 | 74400 |
| 2023-04-05 | 12.09 | $12.29 | 128850 |
| 2023-04-04 | 12.06 | $12.26 | 100700 |
| 2023-04-03 | 12.03 | $12.38 | 81105 |
| 2023-03-31 | 11.97 | $12.28 | 153100 |
| 2023-03-30 | 11.93 | $12.17 | 48000 |
| 2023-03-29 | 11.90 | $12.14 | 69800 |
| 2023-03-28 | 11.87 | $12.00 | 135000 |
| 2023-03-27 | 11.87 | $11.97 | 211619 |
| 2023-03-24 | 11.88 | $11.90 | 56123 |
| 2023-03-23 | 11.91 | $11.92 | 85888 |
| 2023-03-22 | 11.94 | $11.94 | 122200 |
| 2023-03-21 | 11.97 | $12.08 | 63800 |
| 2023-03-20 | 11.98 | $11.94 | 84200 |
| 2023-03-17 | 12.02 | $11.77 | 68500 |
| 2023-03-16 | 12.10 | $11.99 | 91700 |
| 2023-03-15 | 12.15 | $11.86 | 102100 |
| 2023-03-14 | 12.24 | $12.12 | 90700 |
| 2023-03-13 | 12.29 | $11.93 | 91000 |
| 2023-03-10 | 12.39 | $12.05 | 74000 |
| 2023-03-09 | 12.48 | $12.21 | 60000 |
| 2023-03-08 | 12.55 | $12.46 | 70247 |
| 2023-03-07 | 12.58 | $12.50 | 88300 |
| 2023-03-06 | 12.61 | $12.76 | 38100 |
| 2023-03-03 | 12.58 | $12.65 | 54900 |
| 2023-03-02 | 12.58 | $12.52 | 61100 |
| 2023-03-01 | 12.61 | $12.46 | 31700 |
| 2023-02-28 | 12.65 | $12.49 | 40830 |
| 2023-02-27 | 12.70 | $12.49 | 175700 |
| 2023-02-24 | 12.75 | $12.49 | 105829 |
| 2023-02-23 | 12.81 | $12.60 | 47236 |
| 2023-02-22 | 12.86 | $12.58 | 44038 |
| 2023-02-21 | 12.92 | $12.66 | 43200 |
| 2023-02-17 | 12.97 | $12.91 | 35200 |
| 2023-02-16 | 12.98 | $12.95 | 49043 |
| 2023-02-15 | 12.98 | $13.00 | 60044 |
| 2023-02-14 | 12.97 | $13.03 | 67100 |
| 2023-02-13 | 12.95 | $13.05 | 29100 |
| 2023-02-10 | 12.93 | $12.90 | 41700 |
| 2023-02-09 | 12.93 | $12.85 | 53919 |
| 2023-02-08 | 12.94 | $12.98 | 59835 |
| 2023-02-07 | 12.93 | $13.02 | 72000 |
| 2023-02-06 | 12.90 | $12.85 | 40300 |
| 2023-02-03 | 12.91 | $12.90 | 51400 |
| 2023-02-02 | 12.91 | $12.99 | 109000 |
| 2023-02-01 | 12.89 | $12.93 | 152700 |
| 2023-01-31 | 12.88 | $12.90 | 134949 |
| 2023-01-30 | 12.87 | $12.79 | 98200 |
| 2023-01-27 | 12.88 | $12.88 | 102314 |
| 2023-01-26 | 12.88 | $12.84 | 69400 |
| 2023-01-25 | 12.89 | $12.77 | 80100 |
| 2023-01-24 | 12.91 | $12.78 | 49900 |
| 2023-01-23 | 12.93 | $12.81 | 58530 |
| 2023-01-20 | 12.95 | $12.82 | 51200 |
| 2023-01-19 | 12.96 | $12.73 | 46600 |
| 2023-01-18 | 13.00 | $12.85 | 96900 |
| 2023-01-17 | 13.02 | $13.04 | 67800 |
| 2023-01-13 | 13.01 | $13.12 | 154100 |
| 2023-01-12 | 12.97 | $13.18 | 28700 |
| 2023-01-11 | 12.91 | $13.15 | 42100 |
| 2023-01-10 | 12.85 | $13.03 | 51800 |
| 2023-01-09 | 12.81 | $12.99 | 55200 |
| 2023-01-06 | 12.77 | $13.06 | 34827 |
| 2023-01-05 | 12.70 | $12.72 | 61414 |
| 2023-01-04 | 12.70 | $12.82 | 61239 |
| 2023-01-03 | 12.67 | $12.72 | 103921 |
| 2022-12-30 | 12.66 | $12.70 | 62200 |
| 2022-12-29 | 12.65 | $12.64 | 93000 |
| 2022-12-28 | 12.66 | $12.38 | 58306 |
| 2022-12-27 | 12.72 | $12.54 | 70919 |
| 2022-12-23 | 12.76 | $12.53 | 243908 |
| 2022-12-22 | 12.80 | $12.57 | 72000 |
| 2022-12-21 | 12.85 | $12.68 | 82835 |
| 2022-12-20 | 12.87 | $12.51 | 65308 |
| 2022-12-19 | 12.94 | $12.56 | 62632 |
| 2022-12-16 | 13.01 | $12.59 | 32000 |
| 2022-12-15 | 13.08 | $12.77 | 71900 |
| 2022-12-14 | 13.12 | $12.94 | 56623 |
| 2022-12-13 | 13.13 | $12.99 | 101129 |
| 2022-12-12 | 13.13 | $12.95 | 79438 |
| 2022-12-09 | 13.14 | $12.83 | 47300 |
| 2022-12-08 | 13.18 | $12.92 | 76800 |
| 2022-12-07 | 13.20 | $12.86 | 62437 |
| 2022-12-06 | 13.23 | $12.88 | 81500 |
| 2022-12-05 | 13.26 | $13.05 | 122900 |
| 2022-12-02 | 13.26 | $13.22 | 48600 |
| 2022-12-01 | 13.22 | $13.32 | 62200 |
| 2022-11-30 | 13.15 | $13.31 | 69407 |
| 2022-11-29 | 13.07 | $13.13 | 50200 |
| 2022-11-28 | 13.01 | $13.04 | 80700 |
| 2022-11-25 | 12.96 | $13.10 | 30200 |
| 2022-11-23 | 12.89 | $13.04 | 60900 |
| 2022-11-22 | 12.81 | $13.02 | 43400 |
| 2022-11-21 | 12.73 | $12.85 | 112300 |
| 2022-11-18 | 12.66 | $12.89 | 141913 |
| 2022-11-17 | 12.57 | $12.59 | 59240 |
| 2022-11-16 | 12.54 | $12.60 | 27200 |
| 2022-11-15 | 12.49 | $12.64 | 89800 |
| 2022-11-14 | 12.42 | $12.55 | 65000 |
| 2022-11-11 | 12.36 | $12.68 | 70735 |
| 2022-11-10 | 12.26 | $12.51 | 96039 |
| 2022-11-09 | 12.18 | $12.15 | 57400 |
| 2022-11-08 | 12.17 | $12.36 | 69700 |
| 2022-11-07 | 12.10 | $12.23 | 72700 |
| 2022-11-04 | 12.05 | $12.13 | 83400 |
| 2022-11-03 | 12.01 | $11.92 | 126912 |
| 2022-11-02 | 12.01 | $12.12 | 40900 |
| 2022-11-01 | 11.97 | $12.33 | 157543 |
| 2022-10-31 | 11.87 | $12.34 | 91121 |
| 2022-10-28 | 11.75 | $12.37 | 47119 |
| 2022-10-27 | 11.61 | $12.06 | 83100 |
| 2022-10-26 | 11.51 | $11.90 | 108300 |
| 2022-10-25 | 11.43 | $11.82 | 69400 |
| 2022-10-24 | 11.35 | $11.71 | 119000 |
| 2022-10-21 | 11.29 | $11.60 | 80100 |
| 2022-10-20 | 11.24 | $11.52 | 106217 |
| 2022-10-19 | 11.19 | $11.71 | 113400 |
| 2022-10-18 | 11.10 | $11.82 | 149529 |
| 2022-10-17 | 10.98 | $11.54 | 259800 |
| 2022-10-14 | 10.89 | $11.06 | 60300 |
| 2022-10-13 | 10.90 | $11.12 | 84000 |
| 2022-10-12 | 10.89 | $10.80 | 43100 |
| 2022-10-11 | 10.95 | $10.85 | 75800 |
| 2022-10-10 | 11.02 | $10.96 | 84739 |
| 2022-10-07 | 11.07 | $11.08 | 64011 |
| 2022-10-06 | 11.11 | $11.32 | 69608 |
| 2022-10-05 | 11.11 | $11.50 | 54519 |
| 2022-10-04 | 11.07 | $11.52 | 94425 |
| 2022-10-03 | 11.02 | $11.16 | 62400 |
| 2022-09-30 | 11.05 | $10.88 | 85425 |
| 2022-09-29 | 11.14 | $10.86 | 94433 |
| 2022-09-28 | 11.25 | $11.05 | 134200 |
| 2022-09-27 | 11.34 | $10.88 | 86100 |
| 2022-09-26 | 11.48 | $10.93 | 101500 |
| 2022-09-23 | 11.64 | $11.14 | 76000 |
| 2022-09-22 | 11.78 | $11.34 | 60900 |
| 2022-09-21 | 11.91 | $11.55 | 51446 |
| 2022-09-20 | 12.01 | $11.75 | 49973 |
| 2022-09-19 | 12.08 | $11.98 | 61800 |
| 2022-09-16 | 12.12 | $11.94 | 58140 |
| 2022-09-15 | 12.18 | $12.10 | 57817 |
| 2022-09-14 | 12.21 | $12.11 | 39500 |
| 2022-09-13 | 12.24 | $12.09 | 36242 |
| 2022-09-12 | 12.29 | $12.44 | 39011 |
| 2022-09-09 | 12.27 | $12.36 | 37000 |
| 2022-09-08 | 12.26 | $12.26 | 66006 |
| 2022-09-07 | 12.28 | $12.16 | 41414 |
| 2022-09-06 | 12.32 | $11.94 | 96700 |
| 2022-09-02 | 12.41 | $12.04 | 57300 |
| 2022-09-01 | 12.49 | $12.19 | 55341 |
| 2022-08-31 | 12.56 | $12.16 | 38300 |
| 2022-08-30 | 12.65 | $12.25 | 49600 |
| 2022-08-29 | 12.73 | $12.41 | 20805 |
| 2022-08-26 | 12.79 | $12.46 | 36700 |
| 2022-08-25 | 12.85 | $12.75 | 27110 |
| 2022-08-24 | 12.85 | $12.67 | 37835 |
| 2022-08-23 | 12.88 | $12.57 | 30800 |
| 2022-08-22 | 12.92 | $12.56 | 47932 |
| 2022-08-19 | 12.98 | $12.91 | 49500 |
| 2022-08-18 | 12.97 | $13.05 | 32035 |
| 2022-08-17 | 12.93 | $13.06 | 48546 |
| 2022-08-16 | 12.87 | $13.15 | 51400 |
| 2022-08-15 | 12.79 | $13.07 | 66304 |
| 2022-08-12 | 12.71 | $12.96 | 56600 |
| 2022-08-11 | 12.64 | $12.78 | 57600 |
| 2022-08-10 | 12.60 | $12.74 | 31800 |
| 2022-08-09 | 12.56 | $12.52 | 26000 |
| 2022-08-08 | 12.55 | $12.58 | 26900 |
| 2022-08-05 | 12.53 | $12.51 | 36340 |
| 2022-08-04 | 12.53 | $12.58 | 33024 |
| 2022-08-03 | 12.50 | $12.70 | 23100 |
| 2022-08-02 | 12.45 | $12.59 | 53700 |
| 2022-08-01 | 12.41 | $12.75 | 68619 |
| 2022-07-29 | 12.33 | $12.73 | 74020 |
| 2022-07-28 | 12.25 | $12.60 | 75100 |
| 2022-07-27 | 12.17 | $12.43 | 57401 |
| 2022-07-26 | 12.12 | $12.14 | 63109 |
| 2022-07-25 | 12.12 | $12.21 | 103700 |
| 2022-07-22 | 12.11 | $12.29 | 48925 |
| 2022-07-21 | 12.08 | $12.34 | 30500 |
| 2022-07-20 | 12.04 | $12.49 | 32945 |
| 2022-07-19 | 11.96 | $12.38 | 111000 |
| 2022-07-18 | 11.89 | $12.10 | 202143 |
| 2022-07-15 | 11.87 | $12.12 | 97600 |
| 2022-07-14 | 11.84 | $11.94 | 87315 |
| 2022-07-13 | 11.85 | $11.99 | 90700 |
| 2022-07-12 | 11.84 | $11.99 | 69000 |
| 2022-07-11 | 11.84 | $12.07 | 85600 |
| 2022-07-08 | 11.83 | $12.21 | 30305 |
| 2022-07-07 | 11.78 | $12.08 | 69305 |
| 2022-07-06 | 11.76 | $11.97 | 42622 |
| 2022-07-05 | 11.76 | $11.98 | 42714 |
| 2022-07-01 | 11.76 | $12.07 | 35371 |
| 2022-06-30 | 11.74 | $11.95 | 27210 |
| 2022-06-29 | 11.74 | $11.94 | 74100 |
| 2022-06-28 | 11.75 | $11.97 | 225635 |
| 2022-06-27 | 11.76 | $12.05 | 48300 |
| 2022-06-24 | 11.76 | $11.90 | 91927 |
| 2022-06-23 | 11.79 | $11.65 | 61307 |
| 2022-06-22 | 11.88 | $11.62 | 57500 |
| 2022-06-21 | 12.00 | $11.64 | 48346 |
| 2022-06-17 | 12.13 | $11.41 | 66400 |
| 2022-06-16 | 12.33 | $11.51 | 85600 |
| 2022-06-15 | 12.55 | $12.01 | 105900 |
| 2022-06-14 | 12.70 | $11.93 | 68600 |
| 2022-06-13 | 12.90 | $12.24 | 132832 |
| 2022-06-10 | 13.06 | $12.69 | 82608 |
| 2022-06-09 | 13.15 | $13.10 | 60736 |
| 2022-06-08 | 13.17 | $13.28 | 39810 |
| 2022-06-07 | 13.16 | $13.42 | 49900 |
| 2022-06-06 | 13.11 | $13.30 | 54900 |
| 2022-06-03 | 13.09 | $13.28 | 56800 |
| 2022-06-02 | 13.06 | $13.48 | 51420 |
| 2022-06-01 | 13.00 | $13.36 | 45838 |
| 2022-05-31 | 12.94 | $13.45 | 77000 |
| 2022-05-27 | 12.86 | $13.46 | 47320 |
| 2022-05-26 | 12.77 | $13.25 | 43800 |
| 2022-05-25 | 12.71 | $12.98 | 32333 |
| 2022-05-24 | 12.70 | $12.89 | 29203 |
| 2022-05-23 | 12.70 | $12.89 | 103300 |
| 2022-05-20 | 12.71 | $12.60 | 63633 |
| 2022-05-19 | 12.79 | $12.66 | 92900 |
| 2022-05-18 | 12.87 | $12.87 | 51300 |
| 2022-05-17 | 12.91 | $13.08 | 66837 |
| 2022-05-16 | 12.93 | $12.92 | 93500 |
| 2022-05-13 | 12.98 | $12.87 | 99808 |
| 2022-05-12 | 13.06 | $12.73 | 101605 |
| 2022-05-11 | 13.17 | $12.95 | 89900 |
| 2022-05-10 | 13.27 | $12.97 | 94000 |
| 2022-05-09 | 13.37 | $13.01 | 71440 |
| 2022-05-06 | 13.49 | $13.38 | 40422 |
| 2022-05-05 | 13.55 | $13.43 | 95400 |
| 2022-05-04 | 13.61 | $13.58 | 75900 |
| 2022-05-03 | 13.65 | $13.29 | 78700 |
| 2022-05-02 | 13.76 | $13.33 | 83944 |
| 2022-04-29 | 13.88 | $13.42 | 83522 |
| 2022-04-28 | 14.00 | $13.87 | 90600 |
| 2022-04-27 | 14.05 | $13.58 | 47033 |
| 2022-04-26 | 14.17 | $13.63 | 54624 |
| 2022-04-25 | 14.29 | $13.88 | 174548 |
| 2022-04-22 | 14.39 | $14.02 | 52046 |
| 2022-04-21 | 14.47 | $14.24 | 63533 |
| 2022-04-20 | 14.51 | $14.54 | 49000 |
| 2022-04-19 | 14.51 | $14.48 | 124548 |
| 2022-04-18 | 14.51 | $14.33 | 33700 |
| 2022-04-14 | 14.54 | $14.21 | 40200 |
| 2022-04-13 | 14.60 | $14.40 | 85945 |
| 2022-04-12 | 14.64 | $14.42 | 55239 |
| 2022-04-11 | 14.67 | $14.48 | 58646 |
| 2022-04-08 | 14.70 | $14.57 | 68949 |
| 2022-04-07 | 14.71 | $14.43 | 81811 |
| 2022-04-06 | 14.75 | $14.36 | 84112 |
| 2022-04-05 | 14.81 | $14.39 | 69401 |
| 2022-04-04 | 14.87 | $14.71 | 34400 |
| 2022-04-01 | 14.87 | $14.75 | 81946 |
| 2022-03-31 | 14.87 | $14.83 | 46614 |
| 2022-03-30 | 14.84 | $14.94 | 105600 |
| 2022-03-29 | 14.79 | $14.97 | 109600 |
| 2022-03-28 | 14.72 | $14.92 | 105941 |
| 2022-03-25 | 14.64 | $14.97 | 108528 |
| 2022-03-24 | 14.55 | $14.80 | 80618 |
| 2022-03-23 | 14.47 | $14.64 | 87709 |
| 2022-03-22 | 14.41 | $14.81 | 123600 |
| 2022-03-21 | 14.31 | $14.73 | 66730 |
| 2022-03-18 | 14.21 | $14.67 | 78328 |
| 2022-03-17 | 14.10 | $14.63 | 83343 |
| 2022-03-16 | 13.98 | $14.31 | 57047 |
| 2022-03-15 | 13.91 | $14.16 | 64418 |
| 2022-03-14 | 13.86 | $13.92 | 50027 |
| 2022-03-11 | 13.86 | $13.95 | 33200 |
| 2022-03-10 | 13.85 | $13.86 | 125204 |
| 2022-03-09 | 13.85 | $13.98 | 72806 |
| 2022-03-08 | 13.84 | $13.68 | 193000 |
| 2022-03-07 | 13.88 | $13.77 | 89100 |
| 2022-03-04 | 13.91 | $13.95 | 72603 |
| 2022-03-03 | 13.91 | $14.11 | 111200 |
| 2022-03-02 | 13.87 | $14.13 | 247300 |
| 2022-03-01 | 13.83 | $13.82 | 742100 |
| 2022-02-28 | 13.84 | $13.89 | 72539 |
| 2022-02-25 | 13.85 | $13.96 | 132323 |
| 2022-02-24 | 13.84 | $13.60 | 248100 |
| 2022-02-23 | 13.90 | $13.56 | 51000 |
| 2022-02-22 | 13.98 | $13.71 | 101304 |
| 2022-02-18 | 14.05 | $13.97 | 60900 |
| 2022-02-17 | 14.07 | $13.92 | 61125 |
| 2022-02-16 | 14.10 | $14.02 | 57409 |
| 2022-02-15 | 14.12 | $14.00 | 62600 |
| 2022-02-14 | 14.15 | $13.90 | 97330 |
| 2022-02-11 | 14.20 | $13.99 | 83920 |
| 2022-02-10 | 14.24 | $14.20 | 74400 |
| 2022-02-09 | 14.25 | $14.47 | 58800 |
| 2022-02-08 | 14.20 | $14.27 | 68700 |
| 2022-02-07 | 14.18 | $14.15 | 52100 |
| 2022-02-04 | 14.18 | $14.22 | 99800 |
| 2022-02-03 | 14.17 | $14.21 | 82900 |
| 2022-02-02 | 14.16 | $14.36 | 69840 |
| 2022-02-01 | 14.11 | $14.18 | 101848 |
| 2022-01-31 | 14.10 | $14.08 | 82506 |
| 2022-01-28 | 14.11 | $13.98 | 69913 |
| 2022-01-27 | 14.13 | $13.69 | 121312 |
| 2022-01-26 | 14.23 | $13.67 | 63500 |
| 2022-01-25 | 14.34 | $13.64 | 91638 |
| 2022-01-24 | 14.47 | $13.63 | 203100 |
| 2022-01-21 | 14.63 | $13.80 | 116200 |
| 2022-01-20 | 14.78 | $14.36 | 103400 |
| 2022-01-19 | 14.83 | $14.48 | 82400 |
| 2022-01-18 | 14.86 | $14.50 | 109400 |
| 2022-01-14 | 14.89 | $14.87 | 153924 |
| 2022-01-13 | 14.84 | $14.95 | 76600 |
| 2022-01-12 | 14.77 | $14.99 | 92700 |
| 2022-01-11 | 14.68 | $14.85 | 48400 |
| 2022-01-10 | 14.59 | $14.73 | 75300 |
| 2022-01-07 | 14.52 | $14.80 | 108548 |
| 2022-01-06 | 14.42 | $14.65 | 96107 |
| 2022-01-05 | 14.33 | $14.51 | 84502 |
| 2022-01-04 | 14.25 | $14.57 | 80736 |
| 2022-01-03 | 14.15 | $14.32 | 60349 |
| 2021-12-31 | 14.08 | $14.21 | 30400 |
| 2021-12-30 | 14.02 | $14.21 | 54724 |
| 2021-12-29 | 13.95 | $14.25 | 72047 |
| 2021-12-28 | 13.86 | $14.16 | 70301 |
| 2021-12-27 | 13.77 | $14.14 | 50700 |
| 2021-12-23 | 13.67 | $13.96 | 156500 |
| 2021-12-22 | 13.60 | $13.84 | 138620 |
| 2021-12-21 | 13.53 | $13.71 | 89400 |
| 2021-12-20 | 13.49 | $13.58 | 91947 |
| 2021-12-17 | 13.46 | $13.69 | 85015 |
| 2021-12-16 | 13.40 | $13.83 | 65300 |
| 2021-12-15 | 13.31 | $13.60 | 72432 |
| 2021-12-14 | 13.25 | $13.51 | 122100 |
| 2021-12-13 | 13.20 | $13.35 | 127600 |
| 2021-12-10 | 13.17 | $13.41 | 62400 |
| 2021-12-09 | 13.13 | $13.30 | 52800 |
| 2021-12-08 | 13.10 | $13.28 | 119400 |
| 2021-12-07 | 13.08 | $13.21 | 247900 |
| 2021-12-06 | 13.06 | $13.12 | 72900 |
| 2021-12-03 | 13.07 | $12.95 | 147000 |
| 2021-12-02 | 13.11 | $13.06 | 104500 |
| 2021-12-01 | 13.13 | $12.96 | 166216 |
| 2021-11-30 | 13.19 | $13.02 | 200910 |
| 2021-11-29 | 13.23 | $13.15 | 255223 |
| 2021-11-26 | 13.26 | $13.17 | 165640 |
| 2021-11-24 | 13.29 | $13.30 | 107800 |
| 2021-11-23 | 13.30 | $13.25 | 131681 |
| 2021-11-22 | 13.32 | $13.18 | 259500 |
| 2021-11-19 | 13.35 | $13.10 | 76603 |
| 2021-11-18 | 13.41 | $13.24 | 89207 |
| 2021-11-17 | 13.46 | $13.31 | 103000 |
| 2021-11-16 | 13.49 | $13.41 | 121300 |
| 2021-11-15 | 13.51 | $13.45 | 72323 |
| 2021-11-12 | 13.52 | $13.46 | 156541 |
| 2021-11-11 | 13.53 | $13.48 | 122700 |
| 2021-11-10 | 13.54 | $13.41 | 172609 |
| 2021-11-09 | 13.56 | $13.49 | 91700 |
| 2021-11-08 | 13.57 | $13.62 | 127542 |
| 2021-11-05 | 13.56 | $13.56 | 77722 |
| 2021-11-04 | 13.55 | $13.51 | 93620 |
| 2021-11-03 | 13.56 | $13.56 | 41300 |
| 2021-11-02 | 13.56 | $13.54 | 91400 |
| 2021-11-01 | 13.55 | $13.53 | 105000 |
| 2021-10-29 | 13.56 | $13.59 | 75400 |
| 2021-10-28 | 13.54 | $13.60 | 63400 |
| 2021-10-27 | 13.53 | $13.51 | 86270 |
| 2021-10-26 | 13.53 | $13.67 | 87000 |
| 2021-10-25 | 13.49 | $13.62 | 80928 |
| 2021-10-22 | 13.47 | $13.63 | 75422 |
| 2021-10-21 | 13.43 | $13.53 | 62818 |
| 2021-10-20 | 13.41 | $13.70 | 130769 |
| 2021-10-19 | 13.35 | $13.58 | 113364 |
| 2021-10-18 | 13.31 | $13.47 | 66112 |
| 2021-10-15 | 13.28 | $13.46 | 59200 |
| 2021-10-14 | 13.25 | $13.38 | 74009 |
| 2021-10-13 | 13.24 | $13.24 | 71435 |
| 2021-10-12 | 13.25 | $13.24 | 124710 |
| 2021-10-11 | 13.27 | $13.31 | 85632 |
| 2021-10-08 | 13.27 | $13.48 | 28329 |
| 2021-10-07 | 13.24 | $13.46 | 66200 |
| 2021-10-06 | 13.21 | $13.34 | 45616 |
| 2021-10-05 | 13.20 | $13.29 | 55311 |
| 2021-10-04 | 13.20 | $13.16 | 53435 |
| 2021-10-01 | 13.23 | $13.25 | 77136 |
| 2021-09-30 | 13.25 | $13.11 | 46202 |
| 2021-09-29 | 13.29 | $13.23 | 45011 |
| 2021-09-28 | 13.33 | $13.22 | 64300 |
| 2021-09-27 | 13.37 | $13.40 | 47301 |
| 2021-09-24 | 13.38 | $13.36 | 50000 |
| 2021-09-23 | 13.40 | $13.43 | 77403 |
| 2021-09-22 | 13.41 | $13.21 | 89800 |
| 2021-09-21 | 13.47 | $13.15 | 149500 |
| 2021-09-20 | 13.55 | $13.26 | 100149 |
| 2021-09-17 | 13.63 | $13.50 | 47100 |
| 2021-09-16 | 13.66 | $13.57 | 22734 |
| 2021-09-15 | 13.69 | $13.63 | 42728 |
| 2021-09-14 | 13.71 | $13.56 | 78800 |
| 2021-09-13 | 13.74 | $13.59 | 40500 |
| 2021-09-10 | 13.78 | $13.52 | 60700 |
| 2021-09-09 | 13.84 | $13.63 | 49229 |
| 2021-09-08 | 13.88 | $13.69 | 44124 |
| 2021-09-07 | 13.92 | $13.68 | 98814 |
| 2021-09-03 | 13.96 | $13.85 | 66039 |
| 2021-09-02 | 13.98 | $13.93 | 36940 |
| 2021-09-01 | 13.98 | $13.93 | 40500 |
| 2021-08-31 | 13.98 | $13.91 | 47000 |
| 2021-08-30 | 13.99 | $13.96 | 39532 |
| 2021-08-27 | 13.98 | $14.03 | 51400 |
| 2021-08-26 | 13.96 | $13.90 | 39700 |
| 2021-08-25 | 13.96 | $14.01 | 79906 |
| 2021-08-24 | 13.94 | $13.88 | 108724 |
| 2021-08-23 | 13.94 | $13.93 | 58100 |
| 2021-08-20 | 13.93 | $13.82 | 55706 |
| 2021-08-19 | 13.94 | $13.79 | 47735 |
| 2021-08-18 | 13.96 | $13.86 | 43925 |
| 2021-08-17 | 13.97 | $13.98 | 49600 |
| 2021-08-16 | 13.95 | $14.04 | 61100 |
| 2021-08-13 | 13.92 | $14.02 | 66900 |
| 2021-08-12 | 13.88 | $14.09 | 43133 |
| 2021-08-11 | 13.82 | $14.09 | 167600 |
| 2021-08-10 | 13.76 | $13.96 | 128416 |
| 2021-08-09 | 13.71 | $13.87 | 190514 |
| 2021-08-06 | 13.67 | $13.80 | 63100 |
| 2021-08-05 | 13.63 | $13.70 | 55947 |
| 2021-08-04 | 13.62 | $13.64 | 50500 |
| 2021-08-03 | 13.61 | $13.72 | 144100 |
| 2021-08-02 | 13.58 | $13.64 | 51000 |
| 2021-07-30 | 13.57 | $13.65 | 87400 |
| 2021-07-29 | 13.55 | $13.63 | 52000 |
| 2021-07-28 | 13.54 | $13.50 | 40844 |
| 2021-07-27 | 13.55 | $13.51 | 60408 |
| 2021-07-26 | 13.56 | $13.55 | 52401 |
| 2021-07-23 | 13.56 | $13.62 | 53929 |
| 2021-07-22 | 13.55 | $13.53 | 44018 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.31
2026-07-20
Close Price
$18.22
Vol: 18097
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.80
Average
14.86
Maximum
18.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.31 | $18.22 | 18097 |
| 2026-07-17 | 18.31 | $18.23 | 51600 |
| 2026-07-16 | 18.30 | $18.29 | 58010 |
| 2026-07-15 | 18.26 | $18.25 | 57500 |
| 2026-07-14 | 18.23 | $18.22 | 71500 |
| 2026-07-13 | 18.20 | $18.18 | 77633 |
| 2026-07-10 | 18.17 | $18.12 | 39127 |
| 2026-07-09 | 18.16 | $18.04 | 188000 |
| 2026-07-08 | 18.16 | $17.95 | 99200 |
| 2026-07-07 | 18.19 | $18.27 | 44127 |
| 2026-07-06 | 18.11 | $18.33 | 106500 |
| 2026-07-02 | 18.01 | $18.17 | 99100 |
| 2026-07-01 | 17.92 | $18.05 | 49500 |
| 2026-06-30 | 17.85 | $17.90 | 51538 |
| 2026-06-29 | 17.82 | $17.83 | 94900 |
| 2026-06-26 | 17.80 | $17.76 | 136400 |
| 2026-06-25 | 17.79 | $17.79 | 49000 |
| 2026-06-24 | 17.78 | $17.82 | 81200 |
| 2026-06-23 | 17.74 | $17.82 | 74122 |
| 2026-06-22 | 17.70 | $17.70 | 75800 |
| 2026-06-18 | 17.69 | $17.60 | 58515 |
| 2026-06-17 | 17.71 | $17.67 | 97781 |
| 2026-06-16 | 17.71 | $17.82 | 153500 |
| 2026-06-15 | 17.66 | $17.85 | 70924 |
| 2026-06-12 | 17.58 | $17.76 | 55500 |
| 2026-06-11 | 17.53 | $17.72 | 56043 |
| 2026-06-10 | 17.47 | $17.56 | 89700 |
| 2026-06-09 | 17.44 | $17.64 | 76300 |
| 2026-06-08 | 17.39 | $17.64 | 124411 |
| 2026-06-05 | 17.33 | $17.47 | 110400 |
| 2026-06-04 | 17.31 | $17.33 | 186568 |
| 2026-06-03 | 17.34 | $17.24 | 138200 |
| 2026-06-02 | 17.40 | $17.31 | 93015 |
| 2026-06-01 | 17.45 | $17.27 | 59000 |
| 2026-05-29 | 17.52 | $17.37 | 74400 |
| 2026-05-28 | 17.59 | $17.50 | 88800 |
| 2026-05-27 | 17.62 | $17.55 | 54300 |
| 2026-05-26 | 17.65 | $17.75 | 101841 |
| 2026-05-22 | 17.62 | $17.72 | 56500 |
| 2026-05-21 | 17.60 | $17.58 | 72800 |
| 2026-05-20 | 17.61 | $17.57 | 68500 |
| 2026-05-19 | 17.63 | $17.57 | 47331 |
| 2026-05-18 | 17.65 | $17.72 | 52399 |
| 2026-05-15 | 17.63 | $17.58 | 29763 |
| 2026-05-14 | 17.66 | $17.65 | 156000 |
| 2026-05-13 | 17.66 | $17.63 | 39800 |
| 2026-05-12 | 17.67 | $17.68 | 89743 |
| 2026-05-11 | 17.67 | $17.61 | 57000 |
| 2026-05-08 | 17.70 | $17.62 | 35042 |
| 2026-05-07 | 17.72 | $17.54 | 58600 |
| 2026-05-06 | 17.77 | $17.67 | 85839 |
| 2026-05-05 | 17.79 | $17.61 | 52744 |
| 2026-05-04 | 17.84 | $17.60 | 100300 |
| 2026-05-01 | 17.89 | $17.83 | 58528 |
| 2026-04-30 | 17.89 | $17.80 | 142611 |
| 2026-04-29 | 17.89 | $17.69 | 133261 |
| 2026-04-28 | 17.92 | $17.72 | 107300 |
| 2026-04-27 | 17.95 | $17.65 | 124300 |
| 2026-04-24 | 18.00 | $17.64 | 74700 |
| 2026-04-23 | 18.06 | $17.70 | 90400 |
| 2026-04-22 | 18.12 | $18.06 | 56300 |
| 2026-04-21 | 18.06 | $18.03 | 64218 |
| 2026-04-20 | 18.00 | $18.08 | 97834 |
| 2026-04-17 | 17.91 | $18.03 | 100922 |
| 2026-04-16 | 17.81 | $17.78 | 93127 |
| 2026-04-15 | 17.77 | $17.78 | 74220 |
| 2026-04-14 | 17.71 | $17.87 | 76503 |
| 2026-04-13 | 17.61 | $17.80 | 47156 |
| 2026-04-10 | 17.50 | $17.73 | 53736 |
| 2026-04-09 | 17.40 | $17.77 | 72200 |
| 2026-04-08 | 17.25 | $17.72 | 75342 |
| 2026-04-07 | 17.09 | $17.32 | 33300 |
| 2026-04-06 | 17.03 | $17.32 | 52000 |
| 2026-04-02 | 16.95 | $17.26 | 54900 |
| 2026-04-01 | 16.87 | $17.30 | 99411 |
| 2026-03-31 | 16.77 | $17.10 | 77141 |
| 2026-03-30 | 16.71 | $16.71 | 62421 |
| 2026-03-27 | 16.77 | $16.60 | 97700 |
| 2026-03-26 | 16.88 | $16.95 | 79331 |
| 2026-03-25 | 16.91 | $17.11 | 52033 |
| 2026-03-24 | 16.90 | $16.98 | 111400 |
| 2026-03-23 | 16.93 | $17.11 | 72008 |
| 2026-03-20 | 16.94 | $16.88 | 67645 |
| 2026-03-19 | 17.02 | $16.99 | 108300 |
| 2026-03-18 | 17.09 | $17.15 | 48800 |
| 2026-03-17 | 17.13 | $17.25 | 48100 |
| 2026-03-16 | 17.15 | $17.16 | 61201 |
| 2026-03-13 | 17.20 | $17.06 | 61300 |
| 2026-03-12 | 17.31 | $17.07 | 89700 |
| 2026-03-11 | 17.44 | $17.32 | 65900 |
| 2026-03-10 | 17.52 | $17.40 | 72249 |
| 2026-03-09 | 17.60 | $17.46 | 92832 |
| 2026-03-06 | 17.67 | $17.57 | 56830 |
| 2026-03-05 | 17.74 | $17.69 | 125244 |
| 2026-03-04 | 17.77 | $17.73 | 86824 |
| 2026-03-03 | 17.81 | $17.64 | 123112 |
| 2026-03-02 | 17.89 | $17.76 | 68200 |
| 2026-02-27 | 17.94 | $17.94 | 81818 |
| 2026-02-26 | 17.95 | $18.06 | 76923 |
| 2026-02-25 | 17.92 | $17.87 | 52116 |
| 2026-02-24 | 17.95 | $17.90 | 82500 |
| 2026-02-23 | 17.98 | $17.86 | 57341 |
| 2026-02-20 | 18.03 | $18.00 | 40600 |
| 2026-02-19 | 18.04 | $17.96 | 58607 |
| 2026-02-18 | 18.07 | $17.95 | 182900 |
| 2026-02-17 | 18.11 | $18.06 | 74348 |
| 2026-02-13 | 18.12 | $18.05 | 62641 |
| 2026-02-12 | 18.14 | $18.06 | 102900 |
| 2026-02-11 | 18.16 | $18.25 | 90822 |
| 2026-02-10 | 18.12 | $18.28 | 67200 |
| 2026-02-09 | 18.07 | $18.28 | 81700 |
| 2026-02-06 | 18.00 | $18.38 | 101700 |
| 2026-02-05 | 17.89 | $18.13 | 154500 |
| 2026-02-04 | 17.83 | $18.25 | 120000 |
| 2026-02-03 | 17.73 | $18.07 | 94800 |
| 2026-02-02 | 17.66 | $17.98 | 62200 |
| 2026-01-30 | 17.61 | $17.72 | 118726 |
| 2026-01-29 | 17.64 | $17.60 | 184608 |
| 2026-01-28 | 17.71 | $17.55 | 159131 |
| 2026-01-27 | 17.82 | $17.68 | 100402 |
| 2026-01-26 | 17.92 | $17.73 | 159519 |
| 2026-01-23 | 18.02 | $17.71 | 92938 |
| 2026-01-22 | 18.15 | $18.09 | 134033 |
| 2026-01-21 | 18.20 | $18.09 | 117437 |
| 2026-01-20 | 18.25 | $17.91 | 108900 |
| 2026-01-16 | 18.37 | $18.26 | 93223 |
| 2026-01-15 | 18.41 | $18.27 | 151700 |
| 2026-01-14 | 18.45 | $18.26 | 175400 |
| 2026-01-13 | 18.51 | $18.36 | 121529 |
| 2026-01-12 | 18.54 | $18.51 | 114702 |
| 2026-01-09 | 18.53 | $18.50 | 111238 |
| 2026-01-08 | 18.53 | $18.45 | 129309 |
| 2026-01-07 | 18.53 | $18.37 | 67614 |
| 2026-01-06 | 18.56 | $18.55 | 126274 |
| 2026-01-05 | 18.53 | $18.52 | 156032 |
| 2026-01-02 | 18.51 | $18.36 | 163642 |
| 2025-12-31 | 18.53 | $18.54 | 65750 |
| 2025-12-30 | 18.49 | $18.48 | 44100 |
| 2025-12-29 | 18.47 | $18.35 | 79514 |
| 2025-12-26 | 18.47 | $18.43 | 29300 |
| 2025-12-24 | 18.45 | $18.47 | 63724 |
| 2025-12-23 | 18.42 | $18.45 | 38100 |
| 2025-12-22 | 18.37 | $18.41 | 107512 |
| 2025-12-19 | 18.33 | $18.32 | 58033 |
| 2025-12-18 | 18.30 | $18.32 | 47544 |
| 2025-12-17 | 18.27 | $18.19 | 86300 |
| 2025-12-16 | 18.27 | $18.28 | 56800 |
| 2025-12-15 | 18.23 | $18.41 | 58342 |
| 2025-12-12 | 18.15 | $18.20 | 41734 |
| 2025-12-11 | 18.11 | $18.14 | 104300 |
| 2025-12-10 | 18.08 | $17.98 | 125800 |
| 2025-12-09 | 18.10 | $17.84 | 105606 |
| 2025-12-08 | 18.16 | $18.07 | 197739 |
| 2025-12-05 | 18.16 | $18.14 | 83500 |
| 2025-12-04 | 18.13 | $18.07 | 90100 |
| 2025-12-03 | 18.12 | $18.12 | 68700 |
| 2025-12-02 | 18.10 | $18.06 | 141807 |
| 2025-12-01 | 18.08 | $18.05 | 88108 |
| 2025-11-28 | 18.06 | $18.27 | 32501 |
| 2025-11-26 | 17.96 | $18.15 | 56400 |
| 2025-11-25 | 17.88 | $17.94 | 89800 |
| 2025-11-24 | 17.84 | $17.86 | 56923 |
| 2025-11-21 | 17.82 | $17.82 | 43100 |
| 2025-11-20 | 17.82 | $17.64 | 80400 |
| 2025-11-19 | 17.86 | $17.73 | 66900 |
| 2025-11-18 | 17.89 | $17.79 | 66400 |
| 2025-11-17 | 17.90 | $17.83 | 71600 |
| 2025-11-14 | 17.91 | $17.96 | 161719 |
| 2025-11-13 | 17.87 | $18.13 | 59000 |
| 2025-11-12 | 17.76 | $18.07 | 57300 |
| 2025-11-11 | 17.66 | $17.96 | 67929 |
| 2025-11-10 | 17.56 | $17.89 | 57100 |
| 2025-11-07 | 17.47 | $17.77 | 92400 |
| 2025-11-06 | 17.40 | $17.58 | 51200 |
| 2025-11-05 | 17.38 | $17.60 | 65000 |
| 2025-11-04 | 17.35 | $17.41 | 98600 |
| 2025-11-03 | 17.37 | $17.35 | 96900 |
| 2025-10-31 | 17.43 | $17.39 | 130537 |
| 2025-10-30 | 17.48 | $17.40 | 141423 |
| 2025-10-29 | 17.55 | $17.37 | 174200 |
| 2025-10-28 | 17.65 | $17.63 | 61773 |
| 2025-10-27 | 17.68 | $17.70 | 72002 |
| 2025-10-24 | 17.70 | $17.76 | 81730 |
| 2025-10-23 | 17.71 | $17.74 | 59200 |
| 2025-10-22 | 17.74 | $17.77 | 50449 |
| 2025-10-21 | 17.76 | $17.86 | 71979 |
| 2025-10-20 | 17.75 | $17.85 | 72000 |
| 2025-10-17 | 17.76 | $17.79 | 92903 |
| 2025-10-16 | 17.78 | $17.80 | 211704 |
| 2025-10-15 | 17.81 | $18.02 | 191300 |
| 2025-10-14 | 17.77 | $17.76 | 96700 |
| 2025-10-13 | 17.82 | $17.70 | 50000 |
| 2025-10-10 | 17.90 | $17.55 | 151766 |
| 2025-10-09 | 18.04 | $17.97 | 76200 |
| 2025-10-08 | 18.08 | $18.12 | 52500 |
| 2025-10-07 | 18.08 | $18.13 | 59004 |
| 2025-10-06 | 18.09 | $18.15 | 54200 |
| 2025-10-03 | 18.08 | $18.10 | 58914 |
| 2025-10-02 | 18.10 | $18.05 | 65812 |
| 2025-10-01 | 18.13 | $18.12 | 77534 |
| 2025-09-30 | 18.15 | $18.16 | 98438 |
| 2025-09-29 | 18.16 | $18.14 | 101145 |
| 2025-09-26 | 18.19 | $18.25 | 78400 |
| 2025-09-25 | 18.18 | $18.11 | 66100 |
| 2025-09-24 | 18.21 | $18.14 | 65400 |
| 2025-09-23 | 18.25 | $18.18 | 172230 |
| 2025-09-22 | 18.28 | $18.24 | 73000 |
| 2025-09-19 | 18.29 | $18.20 | 55114 |
| 2025-09-18 | 18.32 | $18.21 | 64142 |
| 2025-09-17 | 18.35 | $18.22 | 124611 |
| 2025-09-16 | 18.39 | $18.20 | 211344 |
| 2025-09-15 | 18.44 | $18.30 | 67341 |
| 2025-09-12 | 18.47 | $18.32 | 37733 |
| 2025-09-11 | 18.49 | $18.43 | 74600 |
| 2025-09-10 | 18.48 | $18.25 | 76100 |
| 2025-09-09 | 18.52 | $18.33 | 179200 |
| 2025-09-08 | 18.55 | $18.36 | 58031 |
| 2025-09-05 | 18.57 | $18.47 | 65600 |
| 2025-09-04 | 18.55 | $18.57 | 57935 |
| 2025-09-03 | 18.49 | $18.43 | 43700 |
| 2025-09-02 | 18.47 | $18.40 | 74324 |
| 2025-08-29 | 18.44 | $18.51 | 65600 |
| 2025-08-28 | 18.36 | $18.44 | 38412 |
| 2025-08-27 | 18.29 | $18.42 | 55306 |
| 2025-08-26 | 18.21 | $18.28 | 78418 |
| 2025-08-25 | 18.15 | $18.19 | 70700 |
| 2025-08-22 | 18.10 | $18.19 | 58500 |
| 2025-08-21 | 18.04 | $18.05 | 59500 |
| 2025-08-20 | 18.01 | $18.07 | 95500 |
| 2025-08-19 | 17.97 | $18.09 | 48406 |
| 2025-08-18 | 17.91 | $18.00 | 55147 |
| 2025-08-15 | 17.86 | $17.97 | 154507 |
| 2025-08-14 | 17.80 | $17.99 | 49335 |
| 2025-08-13 | 17.73 | $17.98 | 69800 |
| 2025-08-12 | 17.65 | $17.82 | 102109 |
| 2025-08-11 | 17.59 | $17.61 | 91600 |
| 2025-08-08 | 17.59 | $17.59 | 75234 |
| 2025-08-07 | 17.60 | $17.58 | 60000 |
| 2025-08-06 | 17.62 | $17.59 | 46600 |
| 2025-08-05 | 17.63 | $17.54 | 75700 |
| 2025-08-04 | 17.67 | $17.56 | 118641 |
| 2025-08-01 | 17.70 | $17.62 | 85446 |
| 2025-07-31 | 17.72 | $17.70 | 130512 |
| 2025-07-30 | 17.72 | $17.61 | 78800 |
| 2025-07-29 | 17.75 | $17.62 | 87420 |
| 2025-07-28 | 17.78 | $17.73 | 86700 |
| 2025-07-25 | 17.78 | $17.86 | 38700 |
| 2025-07-24 | 17.74 | $17.76 | 62300 |
| 2025-07-23 | 17.73 | $17.92 | 102200 |
| 2025-07-22 | 17.65 | $17.76 | 143195 |
| 2025-07-21 | 17.61 | $17.65 | 76030 |
| 2025-07-18 | 17.60 | $17.60 | 48537 |
| 2025-07-17 | 17.59 | $17.60 | 66000 |
| 2025-07-16 | 17.59 | $17.47 | 129006 |
| 2025-07-15 | 17.62 | $17.40 | 123708 |
| 2025-07-14 | 17.69 | $17.67 | 66600 |
| 2025-07-11 | 17.68 | $17.62 | 61500 |
| 2025-07-10 | 17.69 | $17.68 | 82400 |
| 2025-07-09 | 17.67 | $17.63 | 89619 |
| 2025-07-08 | 17.67 | $17.56 | 137448 |
| 2025-07-07 | 17.69 | $17.59 | 116702 |
| 2025-07-03 | 17.70 | $17.84 | 57500 |
| 2025-07-02 | 17.63 | $17.76 | 102500 |
| 2025-07-01 | 17.57 | $17.87 | 105036 |
| 2025-06-30 | 17.47 | $17.68 | 101868 |
| 2025-06-27 | 17.40 | $17.55 | 84700 |
| 2025-06-26 | 17.35 | $17.46 | 302190 |
| 2025-06-25 | 17.32 | $17.57 | 127600 |
| 2025-06-24 | 17.26 | $17.60 | 78300 |
| 2025-06-23 | 17.17 | $17.30 | 91000 |
| 2025-06-20 | 17.16 | $17.15 | 35028 |
| 2025-06-18 | 17.19 | $17.12 | 94600 |
| 2025-06-17 | 17.24 | $17.11 | 64212 |
| 2025-06-16 | 17.31 | $17.30 | 81900 |
| 2025-06-13 | 17.33 | $17.16 | 94261 |
| 2025-06-12 | 17.41 | $17.29 | 140042 |
| 2025-06-11 | 17.46 | $17.35 | 149900 |
| 2025-06-10 | 17.50 | $17.47 | 87018 |
| 2025-06-09 | 17.51 | $17.56 | 102626 |
| 2025-06-06 | 17.50 | $17.44 | 101628 |
| 2025-06-05 | 17.52 | $17.32 | 99107 |
| 2025-06-04 | 17.58 | $17.44 | 79033 |
| 2025-06-03 | 17.62 | $17.56 | 71800 |
| 2025-06-02 | 17.62 | $17.55 | 88400 |
| 2025-05-30 | 17.63 | $17.62 | 76400 |
| 2025-05-29 | 17.61 | $17.49 | 70706 |
| 2025-05-28 | 17.63 | $17.39 | 202900 |
| 2025-05-27 | 17.68 | $17.59 | 91500 |
| 2025-05-23 | 17.68 | $17.35 | 77513 |
| 2025-05-22 | 17.75 | $17.40 | 77400 |
| 2025-05-21 | 17.82 | $17.45 | 111346 |
| 2025-05-20 | 17.88 | $17.73 | 122207 |
| 2025-05-19 | 17.86 | $17.85 | 96117 |
| 2025-05-16 | 17.79 | $17.85 | 119700 |
| 2025-05-15 | 17.70 | $17.72 | 206100 |
| 2025-05-14 | 17.63 | $17.64 | 243422 |
| 2025-05-13 | 17.56 | $17.73 | 233000 |
| 2025-05-12 | 17.44 | $17.57 | 292109 |
| 2025-05-09 | 17.35 | $17.34 | 144110 |
| 2025-05-08 | 17.31 | $17.28 | 203600 |
| 2025-05-07 | 17.27 | $17.14 | 71060 |
| 2025-05-06 | 17.26 | $17.10 | 137918 |
| 2025-05-05 | 17.26 | $17.18 | 248743 |
| 2025-05-02 | 17.24 | $17.52 | 227000 |
| 2025-05-01 | 17.09 | $17.30 | 152100 |
| 2025-04-30 | 16.98 | $17.14 | 182807 |
| 2025-04-29 | 16.90 | $17.13 | 145423 |
| 2025-04-28 | 16.79 | $17.07 | 124321 |
| 2025-04-25 | 16.69 | $16.95 | 89511 |
| 2025-04-24 | 16.59 | $16.91 | 111000 |
| 2025-04-23 | 16.49 | $16.74 | 200633 |
| 2025-04-22 | 16.42 | $16.59 | 100808 |
| 2025-04-21 | 16.39 | $16.18 | 213240 |
| 2025-04-17 | 16.48 | $16.52 | 77434 |
| 2025-04-16 | 16.48 | $16.41 | 112900 |
| 2025-04-15 | 16.51 | $16.77 | 100400 |
| 2025-04-14 | 16.45 | $16.77 | 110837 |
| 2025-04-11 | 16.36 | $16.52 | 152600 |
| 2025-04-10 | 16.35 | $16.41 | 146100 |
| 2025-04-09 | 16.36 | $16.77 | 344900 |
| 2025-04-08 | 16.27 | $15.66 | 520100 |
| 2025-04-07 | 16.51 | $15.52 | 402665 |
| 2025-04-04 | 16.85 | $15.80 | 556286 |
| 2025-04-03 | 17.17 | $16.71 | 599363 |
| 2025-04-02 | 17.27 | $17.34 | 175956 |
| 2025-04-01 | 17.20 | $17.27 | 151335 |
| 2025-03-31 | 17.12 | $17.25 | 309708 |
| 2025-03-28 | 17.03 | $17.18 | 338500 |
| 2025-03-27 | 16.94 | $17.30 | 479633 |
| 2025-03-26 | 16.78 | $17.19 | 836888 |
| 2025-03-25 | 16.63 | $16.84 | 70200 |
| 2025-03-24 | 16.56 | $16.77 | 58500 |
| 2025-03-21 | 16.49 | $16.63 | 61200 |
| 2025-03-20 | 16.45 | $16.73 | 50823 |
| 2025-03-19 | 16.37 | $16.72 | 82100 |
| 2025-03-18 | 16.28 | $16.58 | 63836 |
| 2025-03-17 | 16.21 | $16.56 | 41714 |
| 2025-03-14 | 16.14 | $16.31 | 36841 |
| 2025-03-13 | 16.13 | $16.07 | 69532 |
| 2025-03-12 | 16.20 | $16.10 | 56700 |
| 2025-03-11 | 16.28 | $16.05 | 111000 |
| 2025-03-10 | 16.40 | $16.13 | 127600 |
| 2025-03-07 | 16.52 | $16.34 | 132005 |
| 2025-03-06 | 16.60 | $16.30 | 90229 |
| 2025-03-05 | 16.71 | $16.48 | 153700 |
| 2025-03-04 | 16.79 | $16.53 | 125200 |
| 2025-03-03 | 16.87 | $16.82 | 103600 |
| 2025-02-28 | 16.88 | $16.93 | 62224 |
| 2025-02-27 | 16.84 | $16.71 | 107529 |
| 2025-02-26 | 16.87 | $16.73 | 69500 |
| 2025-02-25 | 16.90 | $16.84 | 55500 |
| 2025-02-24 | 16.90 | $16.80 | 131700 |
| 2025-02-21 | 16.90 | $16.66 | 58823 |
| 2025-02-20 | 16.95 | $16.81 | 41746 |
| 2025-02-19 | 16.97 | $16.99 | 48700 |
| 2025-02-18 | 16.92 | $16.94 | 56642 |
| 2025-02-14 | 16.87 | $16.88 | 36900 |
| 2025-02-13 | 16.84 | $16.86 | 75700 |
| 2025-02-12 | 16.80 | $16.71 | 32746 |
| 2025-02-11 | 16.79 | $16.80 | 43400 |
| 2025-02-10 | 16.75 | $16.66 | 58333 |
| 2025-02-07 | 16.75 | $16.78 | 37300 |
| 2025-02-06 | 16.70 | $16.80 | 36906 |
| 2025-02-05 | 16.63 | $16.61 | 32139 |
| 2025-02-04 | 16.61 | $16.46 | 50610 |
| 2025-02-03 | 16.63 | $16.47 | 71720 |
| 2025-01-31 | 16.64 | $16.58 | 120449 |
| 2025-01-30 | 16.62 | $16.58 | 115100 |
| 2025-01-29 | 16.60 | $16.57 | 62109 |
| 2025-01-28 | 16.57 | $16.57 | 91000 |
| 2025-01-27 | 16.53 | $16.56 | 74040 |
| 2025-01-24 | 16.48 | $16.52 | 42717 |
| 2025-01-23 | 16.44 | $16.62 | 73918 |
| 2025-01-22 | 16.34 | $16.63 | 78119 |
| 2025-01-21 | 16.23 | $16.65 | 45032 |
| 2025-01-17 | 16.08 | $16.50 | 27500 |
| 2025-01-16 | 15.95 | $16.25 | 56400 |
| 2025-01-15 | 15.86 | $16.18 | 63500 |
| 2025-01-14 | 15.79 | $15.89 | 89232 |
| 2025-01-13 | 15.79 | $15.76 | 91714 |
| 2025-01-10 | 15.83 | $15.79 | 136200 |
| 2025-01-08 | 15.88 | $15.98 | 65019 |
| 2025-01-07 | 15.88 | $15.96 | 54900 |
| 2025-01-06 | 15.89 | $16.04 | 63200 |
| 2025-01-03 | 15.88 | $16.00 | 88422 |
| 2025-01-02 | 15.88 | $15.94 | 64500 |
| 2024-12-31 | 15.90 | $16.02 | 45200 |
| 2024-12-30 | 15.91 | $15.94 | 62346 |
| 2024-12-27 | 15.94 | $16.00 | 61700 |
| 2024-12-26 | 15.96 | $16.11 | 59648 |
| 2024-12-24 | 15.96 | $15.98 | 229700 |
| 2024-12-23 | 16.00 | $15.94 | 120606 |
| 2024-12-20 | 16.06 | $16.00 | 45047 |
| 2024-12-19 | 16.12 | $15.74 | 87500 |
| 2024-12-18 | 16.28 | $15.78 | 73942 |
| 2024-12-17 | 16.46 | $16.19 | 54035 |
| 2024-12-16 | 16.55 | $16.32 | 67943 |
| 2024-12-13 | 16.62 | $16.38 | 51527 |
| 2024-12-12 | 16.68 | $16.45 | 156922 |
| 2024-12-11 | 16.73 | $16.58 | 78800 |
| 2024-12-10 | 16.75 | $16.54 | 92225 |
| 2024-12-09 | 16.78 | $16.63 | 44800 |
| 2024-12-06 | 16.78 | $16.67 | 49640 |
| 2024-12-05 | 16.77 | $16.68 | 111600 |
| 2024-12-04 | 16.75 | $16.67 | 148308 |
| 2024-12-03 | 16.73 | $16.68 | 128900 |
| 2024-12-02 | 16.69 | $16.73 | 139229 |
| 2024-11-29 | 16.63 | $16.73 | 82400 |
| 2024-11-27 | 16.55 | $16.68 | 98400 |
| 2024-11-26 | 16.46 | $16.60 | 194415 |
| 2024-11-25 | 16.38 | $16.47 | 94100 |
| 2024-11-22 | 16.31 | $16.33 | 150000 |
| 2024-11-21 | 16.28 | $16.20 | 129418 |
| 2024-11-20 | 16.27 | $16.11 | 85046 |
| 2024-11-19 | 16.29 | $16.16 | 153200 |
| 2024-11-18 | 16.29 | $16.33 | 48200 |
| 2024-11-15 | 16.24 | $16.22 | 121350 |
| 2024-11-14 | 16.21 | $16.30 | 81900 |
| 2024-11-13 | 16.15 | $16.22 | 117400 |
| 2024-11-12 | 16.10 | $16.33 | 102700 |
| 2024-11-11 | 15.99 | $16.36 | 70900 |
| 2024-11-08 | 15.85 | $16.22 | 98500 |
| 2024-11-07 | 15.73 | $16.10 | 105500 |
| 2024-11-06 | 15.62 | $16.05 | 164000 |
| 2024-11-05 | 15.49 | $15.46 | 47339 |
| 2024-11-04 | 15.53 | $15.33 | 120000 |
| 2024-11-01 | 15.63 | $15.54 | 135305 |
| 2024-10-31 | 15.67 | $15.50 | 114200 |
| 2024-10-30 | 15.74 | $15.69 | 73446 |
| 2024-10-29 | 15.77 | $15.61 | 138000 |
| 2024-10-28 | 15.82 | $15.73 | 84430 |
| 2024-10-25 | 15.85 | $15.61 | 60300 |
| 2024-10-24 | 15.93 | $15.69 | 54773 |
| 2024-10-23 | 15.99 | $15.90 | 83340 |
| 2024-10-22 | 16.00 | $15.98 | 85100 |
| 2024-10-21 | 15.98 | $16.06 | 67300 |
| 2024-10-18 | 15.93 | $16.05 | 26919 |
| 2024-10-17 | 15.88 | $16.04 | 46900 |
| 2024-10-16 | 15.81 | $15.94 | 112448 |
| 2024-10-15 | 15.76 | $15.86 | 119900 |
| 2024-10-14 | 15.72 | $15.83 | 145400 |
| 2024-10-11 | 15.69 | $15.86 | 57100 |
| 2024-10-10 | 15.63 | $15.61 | 55226 |
| 2024-10-09 | 15.65 | $15.63 | 139312 |
| 2024-10-08 | 15.66 | $15.58 | 114107 |
| 2024-10-07 | 15.68 | $15.60 | 58800 |
| 2024-10-04 | 15.71 | $15.71 | 70426 |
| 2024-10-03 | 15.71 | $15.57 | 84600 |
| 2024-10-02 | 15.75 | $15.70 | 65532 |
| 2024-10-01 | 15.76 | $15.71 | 114600 |
| 2024-09-30 | 15.76 | $15.80 | 70006 |
| 2024-09-27 | 15.74 | $15.78 | 62301 |
| 2024-09-26 | 15.71 | $15.72 | 52445 |
| 2024-09-25 | 15.70 | $15.66 | 41700 |
| 2024-09-24 | 15.70 | $15.71 | 84520 |
| 2024-09-23 | 15.69 | $15.69 | 48031 |
| 2024-09-20 | 15.68 | $15.73 | 21118 |
| 2024-09-19 | 15.65 | $15.83 | 42200 |
| 2024-09-18 | 15.59 | $15.66 | 68142 |
| 2024-09-17 | 15.56 | $15.62 | 102991 |
| 2024-09-16 | 15.54 | $15.51 | 72600 |
| 2024-09-13 | 15.55 | $15.39 | 109040 |
| 2024-09-12 | 15.59 | $15.36 | 100336 |
| 2024-09-11 | 15.66 | $15.38 | 110257 |
| 2024-09-10 | 15.73 | $15.46 | 112400 |
| 2024-09-09 | 15.79 | $15.58 | 49400 |
| 2024-09-06 | 15.82 | $15.47 | 67300 |
| 2024-09-05 | 15.89 | $15.78 | 81124 |
| 2024-09-04 | 15.88 | $15.97 | 107119 |
| 2024-09-03 | 15.79 | $15.84 | 78737 |
| 2024-08-30 | 15.73 | $15.87 | 133500 |
| 2024-08-29 | 15.64 | $15.68 | 119500 |
| 2024-08-28 | 15.58 | $15.62 | 91300 |
| 2024-08-27 | 15.53 | $15.62 | 94123 |
| 2024-08-26 | 15.46 | $15.56 | 61841 |
| 2024-08-23 | 15.40 | $15.48 | 47509 |
| 2024-08-22 | 15.34 | $15.39 | 52500 |
| 2024-08-21 | 15.30 | $15.41 | 47100 |
| 2024-08-20 | 15.24 | $15.40 | 32115 |
| 2024-08-19 | 15.17 | $15.44 | 92907 |
| 2024-08-16 | 15.07 | $15.26 | 45125 |
| 2024-08-15 | 15.01 | $15.24 | 55933 |
| 2024-08-14 | 14.93 | $15.13 | 40600 |
| 2024-08-13 | 14.88 | $14.99 | 38900 |
| 2024-08-12 | 14.86 | $14.87 | 123304 |
| 2024-08-09 | 14.87 | $14.97 | 37505 |
| 2024-08-08 | 14.85 | $14.92 | 85500 |
| 2024-08-07 | 14.85 | $14.71 | 122623 |
| 2024-08-06 | 14.91 | $14.59 | 116649 |
| 2024-08-05 | 15.03 | $14.33 | 133414 |
| 2024-08-02 | 15.25 | $14.88 | 108617 |
| 2024-08-01 | 15.34 | $15.25 | 70900 |
| 2024-07-31 | 15.34 | $15.42 | 122541 |
| 2024-07-30 | 15.28 | $15.34 | 77146 |
| 2024-07-29 | 15.22 | $15.11 | 36935 |
| 2024-07-26 | 15.23 | $15.10 | 36239 |
| 2024-07-25 | 15.23 | $14.99 | 82900 |
| 2024-07-24 | 15.27 | $14.99 | 85100 |
| 2024-07-23 | 15.32 | $15.20 | 79100 |
| 2024-07-22 | 15.30 | $15.29 | 131129 |
| 2024-07-19 | 15.25 | $15.10 | 67343 |
| 2024-07-18 | 15.24 | $15.29 | 90600 |
| 2024-07-17 | 15.17 | $15.32 | 67100 |
| 2024-07-16 | 15.07 | $15.28 | 164500 |
| 2024-07-15 | 14.95 | $15.18 | 65400 |
| 2024-07-12 | 14.84 | $15.10 | 43700 |
| 2024-07-11 | 14.73 | $14.87 | 59745 |
| 2024-07-10 | 14.66 | $14.75 | 46300 |
| 2024-07-09 | 14.62 | $14.71 | 38600 |
| 2024-07-08 | 14.57 | $14.66 | 41800 |
| 2024-07-05 | 14.54 | $14.57 | 28837 |
| 2024-07-03 | 14.52 | $14.53 | 41500 |
| 2024-07-02 | 14.51 | $14.49 | 57811 |
| 2024-07-01 | 14.52 | $14.52 | 40509 |
| 2024-06-28 | 14.51 | $14.55 | 28300 |
| 2024-06-27 | 14.50 | $14.48 | 63100 |
| 2024-06-26 | 14.50 | $14.47 | 49100 |
| 2024-06-25 | 14.51 | $14.59 | 56700 |
| 2024-06-24 | 14.48 | $14.55 | 67900 |
| 2024-06-21 | 14.46 | $14.45 | 67300 |
| 2024-06-20 | 14.46 | $14.42 | 85000 |
| 2024-06-18 | 14.47 | $14.43 | 73400 |
| 2024-06-17 | 14.48 | $14.48 | 34600 |
| 2024-06-14 | 14.48 | $14.39 | 26900 |
| 2024-06-13 | 14.51 | $14.46 | 36500 |
| 2024-06-12 | 14.52 | $14.52 | 42301 |
| 2024-06-11 | 14.52 | $14.48 | 54215 |
| 2024-06-10 | 14.52 | $14.54 | 59347 |
| 2024-06-07 | 14.51 | $14.61 | 71400 |
| 2024-06-06 | 14.47 | $14.54 | 28604 |
| 2024-06-05 | 14.45 | $14.44 | 69506 |
| 2024-06-04 | 14.45 | $14.46 | 70800 |
| 2024-06-03 | 14.44 | $14.52 | 58637 |
| 2024-05-31 | 14.42 | $14.55 | 43600 |
| 2024-05-30 | 14.38 | $14.24 | 85300 |
| 2024-05-29 | 14.44 | $14.23 | 100512 |
| 2024-05-28 | 14.50 | $14.34 | 81000 |
| 2024-05-24 | 14.55 | $14.48 | 45243 |
| 2024-05-23 | 14.56 | $14.43 | 87500 |
| 2024-05-22 | 14.59 | $14.56 | 90928 |
| 2024-05-21 | 14.59 | $14.60 | 63900 |
| 2024-05-20 | 14.57 | $14.57 | 73700 |
| 2024-05-17 | 14.55 | $14.64 | 61800 |
| 2024-05-16 | 14.51 | $14.60 | 95300 |
| 2024-05-15 | 14.47 | $14.57 | 105100 |
| 2024-05-14 | 14.43 | $14.49 | 112900 |
| 2024-05-13 | 14.41 | $14.48 | 69746 |
| 2024-05-10 | 14.39 | $14.52 | 53435 |
| 2024-05-09 | 14.35 | $14.49 | 84037 |
| 2024-05-08 | 14.32 | $14.53 | 118530 |
| 2024-05-07 | 14.26 | $14.46 | 65900 |
| 2024-05-06 | 14.22 | $14.37 | 87900 |
| 2024-05-03 | 14.19 | $14.34 | 77700 |
| 2024-05-02 | 14.17 | $14.26 | 60700 |
| 2024-05-01 | 14.18 | $14.24 | 49312 |
| 2024-04-30 | 14.19 | $14.25 | 124300 |
| 2024-04-29 | 14.21 | $14.28 | 74100 |
| 2024-04-26 | 14.23 | $14.28 | 84900 |
| 2024-04-25 | 14.25 | $14.26 | 57300 |
| 2024-04-24 | 14.29 | $14.39 | 72613 |
| 2024-04-23 | 14.29 | $14.45 | 86000 |
| 2024-04-22 | 14.28 | $14.41 | 78700 |
| 2024-04-19 | 14.28 | $14.37 | 37347 |
| 2024-04-18 | 14.30 | $14.24 | 36609 |
| 2024-04-17 | 14.36 | $14.21 | 58700 |
| 2024-04-16 | 14.46 | $14.23 | 48213 |
| 2024-04-15 | 14.56 | $14.32 | 53400 |
| 2024-04-12 | 14.67 | $14.47 | 124200 |
| 2024-04-11 | 14.75 | $14.69 | 50800 |
| 2024-04-10 | 14.78 | $14.65 | 52700 |
| 2024-04-09 | 14.83 | $14.79 | 78300 |
| 2024-04-08 | 14.84 | $14.81 | 68100 |
| 2024-04-05 | 14.85 | $14.79 | 115200 |
| 2024-04-04 | 14.87 | $14.70 | 70549 |
| 2024-04-03 | 14.92 | $14.84 | 82600 |
| 2024-04-02 | 14.93 | $14.87 | 66006 |
| 2024-04-01 | 14.94 | $14.97 | 61905 |
| 2024-03-28 | 14.92 | $15.06 | 62439 |
| 2024-03-27 | 14.86 | $14.95 | 160928 |
| 2024-03-26 | 14.82 | $14.81 | 56834 |
| 2024-03-25 | 14.82 | $14.79 | 75900 |
| 2024-03-22 | 14.82 | $14.89 | 35100 |
| 2024-03-21 | 14.78 | $14.83 | 68500 |
| 2024-03-20 | 14.76 | $14.80 | 83631 |
| 2024-03-19 | 14.75 | $14.70 | 75112 |
| 2024-03-18 | 14.76 | $14.67 | 59700 |
| 2024-03-15 | 14.78 | $14.62 | 69500 |
| 2024-03-14 | 14.81 | $14.73 | 76300 |
| 2024-03-13 | 14.82 | $14.87 | 53000 |
| 2024-03-12 | 14.79 | $14.83 | 101600 |
| 2024-03-11 | 14.76 | $14.72 | 34845 |
| 2024-03-08 | 14.76 | $14.70 | 76303 |
| 2024-03-07 | 14.76 | $14.65 | 60827 |
| 2024-03-06 | 14.77 | $14.65 | 126500 |
| 2024-03-05 | 14.79 | $14.57 | 136206 |
| 2024-03-04 | 14.83 | $14.72 | 82114 |
| 2024-03-01 | 14.83 | $14.82 | 71041 |
| 2024-02-29 | 14.79 | $14.79 | 79711 |
| 2024-02-28 | 14.76 | $14.74 | 50500 |
| 2024-02-27 | 14.72 | $14.69 | 71910 |
| 2024-02-26 | 14.70 | $14.68 | 102300 |
| 2024-02-23 | 14.66 | $14.73 | 61237 |
| 2024-02-22 | 14.60 | $14.68 | 39600 |
| 2024-02-21 | 14.54 | $14.50 | 84500 |
| 2024-02-20 | 14.52 | $14.48 | 65116 |
| 2024-02-16 | 14.51 | $14.57 | 31600 |
| 2024-02-15 | 14.45 | $14.59 | 83800 |
| 2024-02-14 | 14.38 | $14.40 | 58123 |
| 2024-02-13 | 14.34 | $14.25 | 85200 |
| 2024-02-12 | 14.35 | $14.41 | 45111 |
| 2024-02-09 | 14.30 | $14.32 | 27415 |
| 2024-02-08 | 14.27 | $14.33 | 46900 |
| 2024-02-07 | 14.22 | $14.31 | 55432 |
| 2024-02-06 | 14.17 | $14.18 | 50703 |
| 2024-02-05 | 14.15 | $14.14 | 45700 |
| 2024-02-02 | 14.14 | $14.21 | 80546 |
| 2024-02-01 | 14.10 | $14.15 | 124328 |
| 2024-01-31 | 14.06 | $14.06 | 135000 |
| 2024-01-30 | 14.05 | $14.19 | 89638 |
| 2024-01-29 | 13.99 | $14.18 | 90508 |
| 2024-01-26 | 13.92 | $14.12 | 108800 |
| 2024-01-25 | 13.86 | $14.01 | 84700 |
| 2024-01-24 | 13.81 | $13.92 | 100301 |
| 2024-01-23 | 13.78 | $13.80 | 96100 |
| 2024-01-22 | 13.79 | $13.78 | 143400 |
| 2024-01-19 | 13.80 | $13.76 | 145704 |
| 2024-01-18 | 13.82 | $13.67 | 191613 |
| 2024-01-17 | 13.87 | $13.64 | 121600 |
| 2024-01-16 | 13.94 | $13.77 | 137740 |
| 2024-01-12 | 13.99 | $13.92 | 83936 |
| 2024-01-11 | 14.00 | $13.89 | 81300 |
| 2024-01-10 | 14.02 | $13.94 | 130900 |
| 2024-01-09 | 14.02 | $13.93 | 181744 |
| 2024-01-08 | 14.02 | $14.03 | 103849 |
| 2024-01-05 | 14.00 | $13.96 | 65200 |
| 2024-01-04 | 13.98 | $13.91 | 96700 |
| 2024-01-03 | 13.98 | $13.92 | 97700 |
| 2024-01-02 | 13.97 | $13.90 | 62408 |
| 2023-12-29 | 13.96 | $13.87 | 49600 |
| 2023-12-28 | 13.95 | $13.88 | 93340 |
| 2023-12-27 | 13.94 | $13.96 | 86200 |
| 2023-12-26 | 13.89 | $13.90 | 73500 |
| 2023-12-22 | 13.85 | $13.83 | 50826 |
| 2023-12-21 | 13.82 | $13.72 | 46416 |
| 2023-12-20 | 13.82 | $13.67 | 67000 |
| 2023-12-19 | 13.83 | $13.87 | 70626 |
| 2023-12-18 | 13.78 | $13.80 | 59910 |
| 2023-12-15 | 13.73 | $13.82 | 38841 |
| 2023-12-14 | 13.66 | $13.78 | 79700 |
| 2023-12-13 | 13.59 | $13.67 | 131700 |
| 2023-12-12 | 13.54 | $13.52 | 62719 |
| 2023-12-11 | 13.51 | $13.49 | 93727 |
| 2023-12-08 | 13.50 | $13.37 | 40700 |
| 2023-12-07 | 13.51 | $13.35 | 81938 |
| 2023-12-06 | 13.53 | $13.33 | 90820 |
| 2023-12-05 | 13.55 | $13.36 | 54611 |
| 2023-12-04 | 13.57 | $13.47 | 34200 |
| 2023-12-01 | 13.56 | $13.57 | 47446 |
| 2023-11-30 | 13.51 | $13.42 | 49527 |
| 2023-11-29 | 13.49 | $13.41 | 46437 |
| 2023-11-28 | 13.47 | $13.39 | 36822 |
| 2023-11-27 | 13.44 | $13.38 | 36000 |
| 2023-11-24 | 13.41 | $13.34 | 62100 |
| 2023-11-22 | 13.38 | $13.31 | 105400 |
| 2023-11-21 | 13.35 | $13.28 | 58400 |
| 2023-11-20 | 13.32 | $13.37 | 51222 |
| 2023-11-17 | 13.25 | $13.26 | 62300 |
| 2023-11-16 | 13.20 | $13.27 | 80200 |
| 2023-11-15 | 13.13 | $13.33 | 42209 |
| 2023-11-14 | 13.03 | $13.20 | 53308 |
| 2023-11-13 | 12.94 | $12.97 | 39700 |
| 2023-11-10 | 12.91 | $12.99 | 34700 |
| 2023-11-09 | 12.86 | $12.81 | 35000 |
| 2023-11-08 | 12.85 | $12.87 | 58510 |
| 2023-11-07 | 12.83 | $12.99 | 65737 |
| 2023-11-06 | 12.76 | $13.03 | 42424 |
| 2023-11-03 | 12.66 | $13.26 | 66230 |
| 2023-11-02 | 12.47 | $13.04 | 29533 |
| 2023-11-01 | 12.31 | $12.70 | 44600 |
| 2023-10-31 | 12.23 | $12.50 | 81739 |
| 2023-10-30 | 12.19 | $12.29 | 92800 |
| 2023-10-27 | 12.22 | $12.11 | 74900 |
| 2023-10-26 | 12.32 | $12.21 | 104223 |
| 2023-10-25 | 12.40 | $12.23 | 86514 |
| 2023-10-24 | 12.51 | $12.42 | 75000 |
| 2023-10-23 | 12.58 | $12.34 | 35838 |
| 2023-10-20 | 12.70 | $12.54 | 56100 |
| 2023-10-19 | 12.79 | $12.66 | 56217 |
| 2023-10-18 | 12.85 | $12.81 | 57525 |
| 2023-10-17 | 12.89 | $12.94 | 132100 |
| 2023-10-16 | 12.89 | $13.07 | 86400 |
| 2023-10-13 | 12.85 | $12.92 | 32915 |
| 2023-10-12 | 12.86 | $12.97 | 43216 |
| 2023-10-11 | 12.85 | $13.05 | 34600 |
| 2023-10-10 | 12.82 | $13.02 | 51000 |
| 2023-10-09 | 12.79 | $12.92 | 39400 |
| 2023-10-06 | 12.80 | $12.91 | 35000 |
| 2023-10-05 | 12.81 | $12.84 | 40900 |
| 2023-10-04 | 12.85 | $12.84 | 58100 |
| 2023-10-03 | 12.90 | $12.80 | 79198 |
| 2023-10-02 | 12.98 | $12.91 | 58918 |
| 2023-09-29 | 13.04 | $12.98 | 44700 |
| 2023-09-28 | 13.10 | $13.07 | 35339 |
| 2023-09-27 | 13.14 | $12.98 | 69000 |
| 2023-09-26 | 13.23 | $13.04 | 48100 |
| 2023-09-25 | 13.32 | $13.20 | 42300 |
| 2023-09-22 | 13.37 | $13.21 | 40700 |
| 2023-09-21 | 13.44 | $13.25 | 40117 |
| 2023-09-20 | 13.51 | $13.45 | 43000 |
| 2023-09-19 | 13.53 | $13.52 | 31335 |
| 2023-09-18 | 13.53 | $13.58 | 24546 |
| 2023-09-15 | 13.52 | $13.49 | 54300 |
| 2023-09-14 | 13.53 | $13.61 | 45000 |
| 2023-09-13 | 13.50 | $13.50 | 75300 |
| 2023-09-12 | 13.50 | $13.57 | 48000 |
| 2023-09-11 | 13.48 | $13.49 | 64240 |
| 2023-09-08 | 13.48 | $13.50 | 44600 |
| 2023-09-07 | 13.48 | $13.50 | 32130 |
| 2023-09-06 | 13.48 | $13.54 | 59100 |
| 2023-09-05 | 13.47 | $13.50 | 29102 |
| 2023-09-01 | 13.47 | $13.64 | 46600 |
| 2023-08-31 | 13.42 | $13.52 | 70726 |
| 2023-08-30 | 13.40 | $13.57 | 51748 |
| 2023-08-29 | 13.37 | $13.54 | 32356 |
| 2023-08-28 | 13.33 | $13.44 | 42600 |
| 2023-08-25 | 13.32 | $13.35 | 63149 |
| 2023-08-24 | 13.34 | $13.35 | 36700 |
| 2023-08-23 | 13.36 | $13.39 | 60359 |
| 2023-08-22 | 13.38 | $13.29 | 52400 |
| 2023-08-21 | 13.43 | $13.36 | 42728 |
| 2023-08-18 | 13.47 | $13.32 | 23400 |
| 2023-08-17 | 13.54 | $13.34 | 79406 |
| 2023-08-16 | 13.61 | $13.43 | 67400 |
| 2023-08-15 | 13.67 | $13.52 | 65500 |
| 2023-08-14 | 13.72 | $13.64 | 41800 |
| 2023-08-11 | 13.73 | $13.66 | 54311 |
| 2023-08-10 | 13.74 | $13.68 | 73500 |
| 2023-08-09 | 13.75 | $13.70 | 62636 |
| 2023-08-08 | 13.75 | $13.75 | 56640 |
| 2023-08-07 | 13.73 | $13.79 | 48425 |
| 2023-08-04 | 13.69 | $13.51 | 67509 |
| 2023-08-03 | 13.73 | $13.65 | 52631 |
| 2023-08-02 | 13.74 | $13.63 | 70202 |
| 2023-08-01 | 13.75 | $13.75 | 82221 |
| 2023-07-31 | 13.72 | $13.71 | 93800 |
| 2023-07-28 | 13.69 | $13.66 | 70000 |
| 2023-07-27 | 13.67 | $13.55 | 78046 |
| 2023-07-26 | 13.68 | $13.65 | 63336 |
| 2023-07-25 | 13.65 | $13.63 | 51326 |
| 2023-07-24 | 13.63 | $13.63 | 63331 |
| 2023-07-21 | 13.59 | $13.53 | 62734 |
| 2023-07-20 | 13.58 | $13.65 | 52809 |
| 2023-07-19 | 13.52 | $13.57 | 58600 |
| 2023-07-18 | 13.47 | $13.52 | 108002 |
| 2023-07-17 | 13.42 | $13.47 | 61200 |
| 2023-07-14 | 13.38 | $13.37 | 58708 |
| 2023-07-13 | 13.36 | $13.43 | 74800 |
| 2023-07-12 | 13.31 | $13.38 | 118300 |
| 2023-07-11 | 13.27 | $13.32 | 50304 |
| 2023-07-10 | 13.23 | $13.20 | 56231 |
| 2023-07-07 | 13.22 | $13.14 | 86208 |
| 2023-07-06 | 13.23 | $13.17 | 57000 |
| 2023-07-05 | 13.23 | $13.25 | 73114 |
| 2023-07-03 | 13.19 | $13.29 | 61200 |
| 2023-06-30 | 13.14 | $13.28 | 50542 |
| 2023-06-29 | 13.08 | $13.10 | 50911 |
| 2023-06-28 | 13.06 | $12.92 | 58532 |
| 2023-06-27 | 13.08 | $12.96 | 112900 |
| 2023-06-26 | 13.10 | $12.86 | 41746 |
| 2023-06-23 | 13.16 | $12.92 | 60900 |
| 2023-06-22 | 13.20 | $13.03 | 30500 |
| 2023-06-21 | 13.22 | $13.10 | 56900 |
| 2023-06-20 | 13.22 | $13.11 | 61923 |
| 2023-06-16 | 13.21 | $13.26 | 40000 |
| 2023-06-15 | 13.14 | $13.26 | 64532 |
| 2023-06-14 | 13.06 | $13.10 | 67100 |
| 2023-06-13 | 13.00 | $13.15 | 89300 |
| 2023-06-12 | 12.92 | $13.02 | 78631 |
| 2023-06-09 | 12.86 | $12.95 | 40740 |
| 2023-06-08 | 12.80 | $13.00 | 25600 |
| 2023-06-07 | 12.72 | $12.97 | 67476 |
| 2023-06-06 | 12.62 | $12.85 | 37137 |
| 2023-06-05 | 12.54 | $12.69 | 55376 |
| 2023-06-02 | 12.49 | $12.70 | 52918 |
| 2023-06-01 | 12.43 | $12.45 | 73027 |
| 2023-05-31 | 12.44 | $12.42 | 34400 |
| 2023-05-30 | 12.46 | $12.45 | 26600 |
| 2023-05-26 | 12.47 | $12.45 | 30601 |
| 2023-05-25 | 12.49 | $12.30 | 41900 |
| 2023-05-24 | 12.56 | $12.35 | 72000 |
| 2023-05-23 | 12.63 | $12.51 | 65028 |
| 2023-05-22 | 12.66 | $12.66 | 43700 |
| 2023-05-19 | 12.65 | $12.80 | 179242 |
| 2023-05-18 | 12.59 | $12.68 | 65118 |
| 2023-05-17 | 12.56 | $12.60 | 56200 |
| 2023-05-16 | 12.55 | $12.51 | 42700 |
| 2023-05-15 | 12.56 | $12.54 | 44700 |
| 2023-05-12 | 12.56 | $12.46 | 63043 |
| 2023-05-11 | 12.60 | $12.51 | 82000 |
| 2023-05-10 | 12.62 | $12.55 | 73500 |
| 2023-05-09 | 12.63 | $12.59 | 94325 |
| 2023-05-08 | 12.63 | $12.56 | 45700 |
| 2023-05-05 | 12.64 | $12.54 | 35445 |
| 2023-05-04 | 12.66 | $12.41 | 68050 |
| 2023-05-03 | 12.73 | $12.55 | 65400 |
| 2023-05-02 | 12.76 | $12.61 | 105100 |
| 2023-05-01 | 12.78 | $12.85 | 186000 |
| 2023-04-28 | 12.72 | $12.81 | 88100 |
| 2023-04-27 | 12.66 | $12.61 | 96952 |
| 2023-04-26 | 12.65 | $12.41 | 115000 |
| 2023-04-25 | 12.69 | $12.50 | 115100 |
| 2023-04-24 | 12.72 | $12.59 | 47636 |
| 2023-04-21 | 12.72 | $12.56 | 81917 |
| 2023-04-20 | 12.73 | $12.58 | 82247 |
| 2023-04-19 | 12.73 | $12.71 | 76328 |
| 2023-04-18 | 12.69 | $12.77 | 96317 |
| 2023-04-17 | 12.61 | $12.72 | 67747 |
| 2023-04-14 | 12.54 | $12.66 | 82300 |
| 2023-04-13 | 12.46 | $12.59 | 73700 |
| 2023-04-12 | 12.39 | $12.45 | 82340 |
| 2023-04-11 | 12.34 | $12.47 | 32700 |
| 2023-04-10 | 12.28 | $12.37 | 55930 |
| 2023-04-06 | 12.23 | $12.35 | 74400 |
| 2023-04-05 | 12.18 | $12.29 | 128850 |
| 2023-04-04 | 12.14 | $12.26 | 100700 |
| 2023-04-03 | 12.09 | $12.38 | 81105 |
| 2023-03-31 | 12.01 | $12.28 | 153100 |
| 2023-03-30 | 11.93 | $12.17 | 48000 |
| 2023-03-29 | 11.88 | $12.14 | 69800 |
| 2023-03-28 | 11.82 | $12.00 | 135000 |
| 2023-03-27 | 11.81 | $11.97 | 211619 |
| 2023-03-24 | 11.80 | $11.90 | 56123 |
| 2023-03-23 | 11.81 | $11.92 | 85888 |
| 2023-03-22 | 11.83 | $11.94 | 122200 |
| 2023-03-21 | 11.85 | $12.08 | 63800 |
| 2023-03-20 | 11.83 | $11.94 | 84200 |
| 2023-03-17 | 11.86 | $11.77 | 68500 |
| 2023-03-16 | 11.95 | $11.99 | 91700 |
| 2023-03-15 | 12.00 | $11.86 | 102100 |
| 2023-03-14 | 12.11 | $12.12 | 90700 |
| 2023-03-13 | 12.15 | $11.93 | 91000 |
| 2023-03-10 | 12.28 | $12.05 | 74000 |
| 2023-03-09 | 12.39 | $12.21 | 60000 |
| 2023-03-08 | 12.48 | $12.46 | 70247 |
| 2023-03-07 | 12.51 | $12.50 | 88300 |
| 2023-03-06 | 12.54 | $12.76 | 38100 |
| 2023-03-03 | 12.50 | $12.65 | 54900 |
| 2023-03-02 | 12.48 | $12.52 | 61100 |
| 2023-03-01 | 12.50 | $12.46 | 31700 |
| 2023-02-28 | 12.55 | $12.49 | 40830 |
| 2023-02-27 | 12.60 | $12.49 | 175700 |
| 2023-02-24 | 12.66 | $12.49 | 105829 |
| 2023-02-23 | 12.74 | $12.60 | 47236 |
| 2023-02-22 | 12.81 | $12.58 | 44038 |
| 2023-02-21 | 12.89 | $12.66 | 43200 |
| 2023-02-17 | 12.97 | $12.91 | 35200 |
| 2023-02-16 | 12.98 | $12.95 | 49043 |
| 2023-02-15 | 12.98 | $13.00 | 60044 |
| 2023-02-14 | 12.97 | $13.03 | 67100 |
| 2023-02-13 | 12.95 | $13.05 | 29100 |
| 2023-02-10 | 12.91 | $12.90 | 41700 |
| 2023-02-09 | 12.91 | $12.85 | 53919 |
| 2023-02-08 | 12.93 | $12.98 | 59835 |
| 2023-02-07 | 12.92 | $13.02 | 72000 |
| 2023-02-06 | 12.88 | $12.85 | 40300 |
| 2023-02-03 | 12.89 | $12.90 | 51400 |
| 2023-02-02 | 12.89 | $12.99 | 109000 |
| 2023-02-01 | 12.86 | $12.93 | 152700 |
| 2023-01-31 | 12.84 | $12.90 | 134949 |
| 2023-01-30 | 12.82 | $12.79 | 98200 |
| 2023-01-27 | 12.84 | $12.88 | 102314 |
| 2023-01-26 | 12.84 | $12.84 | 69400 |
| 2023-01-25 | 12.84 | $12.77 | 80100 |
| 2023-01-24 | 12.87 | $12.78 | 49900 |
| 2023-01-23 | 12.90 | $12.81 | 58530 |
| 2023-01-20 | 12.93 | $12.82 | 51200 |
| 2023-01-19 | 12.96 | $12.73 | 46600 |
| 2023-01-18 | 13.02 | $12.85 | 96900 |
| 2023-01-17 | 13.06 | $13.04 | 67800 |
| 2023-01-13 | 13.04 | $13.12 | 154100 |
| 2023-01-12 | 13.00 | $13.18 | 28700 |
| 2023-01-11 | 12.92 | $13.15 | 42100 |
| 2023-01-10 | 12.84 | $13.03 | 51800 |
| 2023-01-09 | 12.77 | $12.99 | 55200 |
| 2023-01-06 | 12.71 | $13.06 | 34827 |
| 2023-01-05 | 12.60 | $12.72 | 61414 |
| 2023-01-04 | 12.59 | $12.82 | 61239 |
| 2023-01-03 | 12.54 | $12.72 | 103921 |
| 2022-12-30 | 12.51 | $12.70 | 62200 |
| 2022-12-29 | 12.48 | $12.64 | 93000 |
| 2022-12-28 | 12.47 | $12.38 | 58306 |
| 2022-12-27 | 12.54 | $12.54 | 70919 |
| 2022-12-23 | 12.58 | $12.53 | 243908 |
| 2022-12-22 | 12.63 | $12.57 | 72000 |
| 2022-12-21 | 12.68 | $12.68 | 82835 |
| 2022-12-20 | 12.70 | $12.51 | 65308 |
| 2022-12-19 | 12.79 | $12.56 | 62632 |
| 2022-12-16 | 12.88 | $12.59 | 32000 |
| 2022-12-15 | 12.98 | $12.77 | 71900 |
| 2022-12-14 | 13.05 | $12.94 | 56623 |
| 2022-12-13 | 13.07 | $12.99 | 101129 |
| 2022-12-12 | 13.08 | $12.95 | 79438 |
| 2022-12-09 | 13.10 | $12.83 | 47300 |
| 2022-12-08 | 13.17 | $12.92 | 76800 |
| 2022-12-07 | 13.21 | $12.86 | 62437 |
| 2022-12-06 | 13.28 | $12.88 | 81500 |
| 2022-12-05 | 13.35 | $13.05 | 122900 |
| 2022-12-02 | 13.39 | $13.22 | 48600 |
| 2022-12-01 | 13.36 | $13.32 | 62200 |
| 2022-11-30 | 13.30 | $13.31 | 69407 |
| 2022-11-29 | 13.22 | $13.13 | 50200 |
| 2022-11-28 | 13.17 | $13.04 | 80700 |
| 2022-11-25 | 13.13 | $13.10 | 30200 |
| 2022-11-23 | 13.06 | $13.04 | 60900 |
| 2022-11-22 | 12.99 | $13.02 | 43400 |
| 2022-11-21 | 12.90 | $12.85 | 112300 |
| 2022-11-18 | 12.84 | $12.89 | 141913 |
| 2022-11-17 | 12.74 | $12.59 | 59240 |
| 2022-11-16 | 12.72 | $12.60 | 27200 |
| 2022-11-15 | 12.69 | $12.64 | 89800 |
| 2022-11-14 | 12.63 | $12.55 | 65000 |
| 2022-11-11 | 12.57 | $12.68 | 70735 |
| 2022-11-10 | 12.47 | $12.51 | 96039 |
| 2022-11-09 | 12.38 | $12.15 | 57400 |
| 2022-11-08 | 12.39 | $12.36 | 69700 |
| 2022-11-07 | 12.32 | $12.23 | 72700 |
| 2022-11-04 | 12.28 | $12.13 | 83400 |
| 2022-11-03 | 12.26 | $11.92 | 126912 |
| 2022-11-02 | 12.30 | $12.12 | 40900 |
| 2022-11-01 | 12.27 | $12.33 | 157543 |
| 2022-10-31 | 12.17 | $12.34 | 91121 |
| 2022-10-28 | 12.03 | $12.37 | 47119 |
| 2022-10-27 | 11.86 | $12.06 | 83100 |
| 2022-10-26 | 11.74 | $11.90 | 108300 |
| 2022-10-25 | 11.64 | $11.82 | 69400 |
| 2022-10-24 | 11.54 | $11.71 | 119000 |
| 2022-10-21 | 11.46 | $11.60 | 80100 |
| 2022-10-20 | 11.39 | $11.52 | 106217 |
| 2022-10-19 | 11.33 | $11.71 | 113400 |
| 2022-10-18 | 11.20 | $11.82 | 149529 |
| 2022-10-17 | 11.01 | $11.54 | 259800 |
| 2022-10-14 | 10.87 | $11.06 | 60300 |
| 2022-10-13 | 10.86 | $11.12 | 84000 |
| 2022-10-12 | 10.82 | $10.80 | 43100 |
| 2022-10-11 | 10.89 | $10.85 | 75800 |
| 2022-10-10 | 10.96 | $10.96 | 84739 |
| 2022-10-07 | 11.01 | $11.08 | 64011 |
| 2022-10-06 | 11.04 | $11.32 | 69608 |
| 2022-10-05 | 11.01 | $11.50 | 54519 |
| 2022-10-04 | 10.92 | $11.52 | 94425 |
| 2022-10-03 | 10.81 | $11.16 | 62400 |
| 2022-09-30 | 10.80 | $10.88 | 85425 |
| 2022-09-29 | 10.88 | $10.86 | 94433 |
| 2022-09-28 | 11.00 | $11.05 | 134200 |
| 2022-09-27 | 11.08 | $10.88 | 86100 |
| 2022-09-26 | 11.25 | $10.93 | 101500 |
| 2022-09-23 | 11.44 | $11.14 | 76000 |
| 2022-09-22 | 11.61 | $11.34 | 60900 |
| 2022-09-21 | 11.76 | $11.55 | 51446 |
| 2022-09-20 | 11.88 | $11.75 | 49973 |
| 2022-09-19 | 11.97 | $11.98 | 61800 |
| 2022-09-16 | 12.01 | $11.94 | 58140 |
| 2022-09-15 | 12.07 | $12.10 | 57817 |
| 2022-09-14 | 12.10 | $12.11 | 39500 |
| 2022-09-13 | 12.14 | $12.09 | 36242 |
| 2022-09-12 | 12.19 | $12.44 | 39011 |
| 2022-09-09 | 12.14 | $12.36 | 37000 |
| 2022-09-08 | 12.11 | $12.26 | 66006 |
| 2022-09-07 | 12.11 | $12.16 | 41414 |
| 2022-09-06 | 12.14 | $11.94 | 96700 |
| 2022-09-02 | 12.26 | $12.04 | 57300 |
| 2022-09-01 | 12.37 | $12.19 | 55341 |
| 2022-08-31 | 12.45 | $12.16 | 38300 |
| 2022-08-30 | 12.57 | $12.25 | 49600 |
| 2022-08-29 | 12.69 | $12.41 | 20805 |
| 2022-08-26 | 12.78 | $12.46 | 36700 |
| 2022-08-25 | 12.87 | $12.75 | 27110 |
| 2022-08-24 | 12.89 | $12.67 | 37835 |
| 2022-08-23 | 12.93 | $12.57 | 30800 |
| 2022-08-22 | 13.02 | $12.56 | 47932 |
| 2022-08-19 | 13.12 | $12.91 | 49500 |
| 2022-08-18 | 13.13 | $13.05 | 32035 |
| 2022-08-17 | 13.10 | $13.06 | 48546 |
| 2022-08-16 | 13.05 | $13.15 | 51400 |
| 2022-08-15 | 12.96 | $13.07 | 66304 |
| 2022-08-12 | 12.86 | $12.96 | 56600 |
| 2022-08-11 | 12.79 | $12.78 | 57600 |
| 2022-08-10 | 12.74 | $12.74 | 31800 |
| 2022-08-09 | 12.70 | $12.52 | 26000 |
| 2022-08-08 | 12.71 | $12.58 | 26900 |
| 2022-08-05 | 12.71 | $12.51 | 36340 |
| 2022-08-04 | 12.72 | $12.58 | 33024 |
| 2022-08-03 | 12.72 | $12.70 | 23100 |
| 2022-08-02 | 12.66 | $12.59 | 53700 |
| 2022-08-01 | 12.63 | $12.75 | 68619 |
| 2022-07-29 | 12.54 | $12.73 | 74020 |
| 2022-07-28 | 12.44 | $12.60 | 75100 |
| 2022-07-27 | 12.34 | $12.43 | 57401 |
| 2022-07-26 | 12.28 | $12.14 | 63109 |
| 2022-07-25 | 12.30 | $12.21 | 103700 |
| 2022-07-22 | 12.30 | $12.29 | 48925 |
| 2022-07-21 | 12.27 | $12.34 | 30500 |
| 2022-07-20 | 12.22 | $12.49 | 32945 |
| 2022-07-19 | 12.11 | $12.38 | 111000 |
| 2022-07-18 | 12.02 | $12.10 | 202143 |
| 2022-07-15 | 11.99 | $12.12 | 97600 |
| 2022-07-14 | 11.94 | $11.94 | 87315 |
| 2022-07-13 | 11.95 | $11.99 | 90700 |
| 2022-07-12 | 11.94 | $11.99 | 69000 |
| 2022-07-11 | 11.94 | $12.07 | 85600 |
| 2022-07-08 | 11.91 | $12.21 | 30305 |
| 2022-07-07 | 11.83 | $12.08 | 69305 |
| 2022-07-06 | 11.78 | $11.97 | 42622 |
| 2022-07-05 | 11.76 | $11.98 | 42714 |
| 2022-07-01 | 11.74 | $12.07 | 35371 |
| 2022-06-30 | 11.68 | $11.95 | 27210 |
| 2022-06-29 | 11.66 | $11.94 | 74100 |
| 2022-06-28 | 11.64 | $11.97 | 225635 |
| 2022-06-27 | 11.62 | $12.05 | 48300 |
| 2022-06-24 | 11.57 | $11.90 | 91927 |
| 2022-06-23 | 11.56 | $11.65 | 61307 |
| 2022-06-22 | 11.64 | $11.62 | 57500 |
| 2022-06-21 | 11.76 | $11.64 | 48346 |
| 2022-06-17 | 11.91 | $11.41 | 66400 |
| 2022-06-16 | 12.16 | $11.51 | 85600 |
| 2022-06-15 | 12.45 | $12.01 | 105900 |
| 2022-06-14 | 12.65 | $11.93 | 68600 |
| 2022-06-13 | 12.92 | $12.24 | 132832 |
| 2022-06-10 | 13.15 | $12.69 | 82608 |
| 2022-06-09 | 13.29 | $13.10 | 60736 |
| 2022-06-08 | 13.33 | $13.28 | 39810 |
| 2022-06-07 | 13.33 | $13.42 | 49900 |
| 2022-06-06 | 13.27 | $13.30 | 54900 |
| 2022-06-03 | 13.24 | $13.28 | 56800 |
| 2022-06-02 | 13.22 | $13.48 | 51420 |
| 2022-06-01 | 13.12 | $13.36 | 45838 |
| 2022-05-31 | 13.04 | $13.45 | 77000 |
| 2022-05-27 | 12.92 | $13.46 | 47320 |
| 2022-05-26 | 12.77 | $13.25 | 43800 |
| 2022-05-25 | 12.65 | $12.98 | 32333 |
| 2022-05-24 | 12.61 | $12.89 | 29203 |
| 2022-05-23 | 12.58 | $12.89 | 103300 |
| 2022-05-20 | 12.56 | $12.60 | 63633 |
| 2022-05-19 | 12.63 | $12.66 | 92900 |
| 2022-05-18 | 12.71 | $12.87 | 51300 |
| 2022-05-17 | 12.74 | $13.08 | 66837 |
| 2022-05-16 | 12.72 | $12.92 | 93500 |
| 2022-05-13 | 12.75 | $12.87 | 99808 |
| 2022-05-12 | 12.81 | $12.73 | 101605 |
| 2022-05-11 | 12.94 | $12.95 | 89900 |
| 2022-05-10 | 13.03 | $12.97 | 94000 |
| 2022-05-09 | 13.14 | $13.01 | 71440 |
| 2022-05-06 | 13.27 | $13.38 | 40422 |
| 2022-05-05 | 13.32 | $13.43 | 95400 |
| 2022-05-04 | 13.37 | $13.58 | 75900 |
| 2022-05-03 | 13.39 | $13.29 | 78700 |
| 2022-05-02 | 13.51 | $13.33 | 83944 |
| 2022-04-29 | 13.65 | $13.42 | 83522 |
| 2022-04-28 | 13.80 | $13.87 | 90600 |
| 2022-04-27 | 13.84 | $13.58 | 47033 |
| 2022-04-26 | 13.98 | $13.63 | 54624 |
| 2022-04-25 | 14.14 | $13.88 | 174548 |
| 2022-04-22 | 14.27 | $14.02 | 52046 |
| 2022-04-21 | 14.37 | $14.24 | 63533 |
| 2022-04-20 | 14.43 | $14.54 | 49000 |
| 2022-04-19 | 14.41 | $14.48 | 124548 |
| 2022-04-18 | 14.41 | $14.33 | 33700 |
| 2022-04-14 | 14.45 | $14.21 | 40200 |
| 2022-04-13 | 14.53 | $14.40 | 85945 |
| 2022-04-12 | 14.58 | $14.42 | 55239 |
| 2022-04-11 | 14.63 | $14.48 | 58646 |
| 2022-04-08 | 14.67 | $14.57 | 68949 |
| 2022-04-07 | 14.70 | $14.43 | 81811 |
| 2022-04-06 | 14.76 | $14.36 | 84112 |
| 2022-04-05 | 14.87 | $14.39 | 69401 |
| 2022-04-04 | 14.98 | $14.71 | 34400 |
| 2022-04-01 | 15.01 | $14.75 | 81946 |
| 2022-03-31 | 15.03 | $14.83 | 46614 |
| 2022-03-30 | 15.03 | $14.94 | 105600 |
| 2022-03-29 | 14.98 | $14.97 | 109600 |
| 2022-03-28 | 14.92 | $14.92 | 105941 |
| 2022-03-25 | 14.84 | $14.97 | 108528 |
| 2022-03-24 | 14.73 | $14.80 | 80618 |
| 2022-03-23 | 14.65 | $14.64 | 87709 |
| 2022-03-22 | 14.59 | $14.81 | 123600 |
| 2022-03-21 | 14.47 | $14.73 | 66730 |
| 2022-03-18 | 14.33 | $14.67 | 78328 |
| 2022-03-17 | 14.19 | $14.63 | 83343 |
| 2022-03-16 | 14.03 | $14.31 | 57047 |
| 2022-03-15 | 13.93 | $14.16 | 64418 |
| 2022-03-14 | 13.86 | $13.92 | 50027 |
| 2022-03-11 | 13.84 | $13.95 | 33200 |
| 2022-03-10 | 13.82 | $13.86 | 125204 |
| 2022-03-09 | 13.82 | $13.98 | 72806 |
| 2022-03-08 | 13.79 | $13.68 | 193000 |
| 2022-03-07 | 13.84 | $13.77 | 89100 |
| 2022-03-04 | 13.88 | $13.95 | 72603 |
| 2022-03-03 | 13.87 | $14.11 | 111200 |
| 2022-03-02 | 13.81 | $14.13 | 247300 |
| 2022-03-01 | 13.74 | $13.82 | 742100 |
| 2022-02-28 | 13.74 | $13.89 | 72539 |
| 2022-02-25 | 13.73 | $13.96 | 132323 |
| 2022-02-24 | 13.69 | $13.60 | 248100 |
| 2022-02-23 | 13.77 | $13.56 | 51000 |
| 2022-02-22 | 13.87 | $13.71 | 101304 |
| 2022-02-18 | 13.95 | $13.97 | 60900 |
| 2022-02-17 | 13.97 | $13.92 | 61125 |
| 2022-02-16 | 14.01 | $14.02 | 57409 |
| 2022-02-15 | 14.03 | $14.00 | 62600 |
| 2022-02-14 | 14.06 | $13.90 | 97330 |
| 2022-02-11 | 14.13 | $13.99 | 83920 |
| 2022-02-10 | 14.19 | $14.20 | 74400 |
| 2022-02-09 | 14.19 | $14.47 | 58800 |
| 2022-02-08 | 14.11 | $14.27 | 68700 |
| 2022-02-07 | 14.07 | $14.15 | 52100 |
| 2022-02-04 | 14.07 | $14.22 | 99800 |
| 2022-02-03 | 14.04 | $14.21 | 82900 |
| 2022-02-02 | 14.01 | $14.36 | 69840 |
| 2022-02-01 | 13.93 | $14.18 | 101848 |
| 2022-01-31 | 13.89 | $14.08 | 82506 |
| 2022-01-28 | 13.88 | $13.98 | 69913 |
| 2022-01-27 | 13.89 | $13.69 | 121312 |
| 2022-01-26 | 14.01 | $13.67 | 63500 |
| 2022-01-25 | 14.16 | $13.64 | 91638 |
| 2022-01-24 | 14.35 | $13.63 | 203100 |
| 2022-01-21 | 14.58 | $13.80 | 116200 |
| 2022-01-20 | 14.81 | $14.36 | 103400 |
| 2022-01-19 | 14.91 | $14.48 | 82400 |
| 2022-01-18 | 14.98 | $14.50 | 109400 |
| 2022-01-14 | 15.06 | $14.87 | 153924 |
| 2022-01-13 | 15.04 | $14.95 | 76600 |
| 2022-01-12 | 14.97 | $14.99 | 92700 |
| 2022-01-11 | 14.88 | $14.85 | 48400 |
| 2022-01-10 | 14.79 | $14.73 | 75300 |
| 2022-01-07 | 14.73 | $14.80 | 108548 |
| 2022-01-06 | 14.62 | $14.65 | 96107 |
| 2022-01-05 | 14.52 | $14.51 | 84502 |
| 2022-01-04 | 14.45 | $14.57 | 80736 |
| 2022-01-03 | 14.33 | $14.32 | 60349 |
| 2021-12-31 | 14.26 | $14.21 | 30400 |
| 2021-12-30 | 14.21 | $14.21 | 54724 |
| 2021-12-29 | 14.14 | $14.25 | 72047 |
| 2021-12-28 | 14.04 | $14.16 | 70301 |
| 2021-12-27 | 13.94 | $14.14 | 50700 |
| 2021-12-23 | 13.82 | $13.96 | 156500 |
| 2021-12-22 | 13.73 | $13.84 | 138620 |
| 2021-12-21 | 13.66 | $13.71 | 89400 |
| 2021-12-20 | 13.60 | $13.58 | 91947 |
| 2021-12-17 | 13.58 | $13.69 | 85015 |
| 2021-12-16 | 13.51 | $13.83 | 65300 |
| 2021-12-15 | 13.38 | $13.60 | 72432 |
| 2021-12-14 | 13.30 | $13.51 | 122100 |
| 2021-12-13 | 13.22 | $13.35 | 127600 |
| 2021-12-10 | 13.19 | $13.41 | 62400 |
| 2021-12-09 | 13.12 | $13.30 | 52800 |
| 2021-12-08 | 13.07 | $13.28 | 119400 |
| 2021-12-07 | 13.03 | $13.21 | 247900 |
| 2021-12-06 | 12.99 | $13.12 | 72900 |
| 2021-12-03 | 12.99 | $12.95 | 147000 |
| 2021-12-02 | 13.03 | $13.06 | 104500 |
| 2021-12-01 | 13.05 | $12.96 | 166216 |
| 2021-11-30 | 13.11 | $13.02 | 200910 |
| 2021-11-29 | 13.17 | $13.15 | 255223 |
| 2021-11-26 | 13.20 | $13.17 | 165640 |
| 2021-11-24 | 13.23 | $13.30 | 107800 |
| 2021-11-23 | 13.23 | $13.25 | 131681 |
| 2021-11-22 | 13.25 | $13.18 | 259500 |
| 2021-11-19 | 13.30 | $13.10 | 76603 |
| 2021-11-18 | 13.38 | $13.24 | 89207 |
| 2021-11-17 | 13.43 | $13.31 | 103000 |
| 2021-11-16 | 13.48 | $13.41 | 121300 |
| 2021-11-15 | 13.50 | $13.45 | 72323 |
| 2021-11-12 | 13.52 | $13.46 | 156541 |
| 2021-11-11 | 13.54 | $13.48 | 122700 |
| 2021-11-10 | 13.55 | $13.41 | 172609 |
| 2021-11-09 | 13.59 | $13.49 | 91700 |
| 2021-11-08 | 13.62 | $13.62 | 127542 |
| 2021-11-05 | 13.60 | $13.56 | 77722 |
| 2021-11-04 | 13.60 | $13.51 | 93620 |
| 2021-11-03 | 13.62 | $13.56 | 41300 |
| 2021-11-02 | 13.62 | $13.54 | 91400 |
| 2021-11-01 | 13.62 | $13.53 | 105000 |
| 2021-10-29 | 13.64 | $13.59 | 75400 |
| 2021-10-28 | 13.63 | $13.60 | 63400 |
| 2021-10-27 | 13.62 | $13.51 | 86270 |
| 2021-10-26 | 13.63 | $13.67 | 87000 |
| 2021-10-25 | 13.59 | $13.62 | 80928 |
| 2021-10-22 | 13.56 | $13.63 | 75422 |
| 2021-10-21 | 13.51 | $13.53 | 62818 |
| 2021-10-20 | 13.49 | $13.70 | 130769 |
| 2021-10-19 | 13.41 | $13.58 | 113364 |
| 2021-10-18 | 13.35 | $13.47 | 66112 |
| 2021-10-15 | 13.31 | $13.46 | 59200 |
| 2021-10-14 | 13.27 | $13.38 | 74009 |
| 2021-10-13 | 13.24 | $13.24 | 71435 |
| 2021-10-12 | 13.25 | $13.24 | 124710 |
| 2021-10-11 | 13.27 | $13.31 | 85632 |
| 2021-10-08 | 13.27 | $13.48 | 28329 |
| 2021-10-07 | 13.22 | $13.46 | 66200 |
| 2021-10-06 | 13.16 | $13.34 | 45616 |
| 2021-10-05 | 13.13 | $13.29 | 55311 |
| 2021-10-04 | 13.12 | $13.16 | 53435 |
| 2021-10-01 | 13.14 | $13.25 | 77136 |
| 2021-09-30 | 13.14 | $13.11 | 46202 |
| 2021-09-29 | 13.20 | $13.23 | 45011 |
| 2021-09-28 | 13.23 | $13.22 | 64300 |
| 2021-09-27 | 13.27 | $13.40 | 47301 |
| 2021-09-24 | 13.26 | $13.36 | 50000 |
| 2021-09-23 | 13.28 | $13.43 | 77403 |
| 2021-09-22 | 13.27 | $13.21 | 89800 |
| 2021-09-21 | 13.34 | $13.15 | 149500 |
| 2021-09-20 | 13.44 | $13.26 | 100149 |
| 2021-09-17 | 13.53 | $13.50 | 47100 |
| 2021-09-16 | 13.57 | $13.57 | 22734 |
| 2021-09-15 | 13.60 | $13.63 | 42728 |
| 2021-09-14 | 13.61 | $13.56 | 78800 |
| 2021-09-13 | 13.65 | $13.59 | 40500 |
| 2021-09-10 | 13.70 | $13.52 | 60700 |
| 2021-09-09 | 13.77 | $13.63 | 49229 |
| 2021-09-08 | 13.83 | $13.69 | 44124 |
| 2021-09-07 | 13.88 | $13.68 | 98814 |
| 2021-09-03 | 13.95 | $13.85 | 66039 |
| 2021-09-02 | 13.98 | $13.93 | 36940 |
| 2021-09-01 | 13.98 | $13.93 | 40500 |
| 2021-08-31 | 13.99 | $13.91 | 47000 |
| 2021-08-30 | 14.00 | $13.96 | 39532 |
| 2021-08-27 | 14.00 | $14.03 | 51400 |
| 2021-08-26 | 13.98 | $13.90 | 39700 |
| 2021-08-25 | 13.99 | $14.01 | 79906 |
| 2021-08-24 | 13.96 | $13.88 | 108724 |
| 2021-08-23 | 13.97 | $13.93 | 58100 |
| 2021-08-20 | 13.97 | $13.82 | 55706 |
| 2021-08-19 | 13.99 | $13.79 | 47735 |
| 2021-08-18 | 14.04 | $13.86 | 43925 |
| 2021-08-17 | 14.06 | $13.98 | 49600 |
| 2021-08-16 | 14.05 | $14.04 | 61100 |
| 2021-08-13 | 14.02 | $14.02 | 66900 |
| 2021-08-12 | 13.98 | $14.09 | 43133 |
| 2021-08-11 | 13.91 | $14.09 | 167600 |
| 2021-08-10 | 13.83 | $13.96 | 128416 |
| 2021-08-09 | 13.76 | $13.87 | 190514 |
| 2021-08-06 | 13.71 | $13.80 | 63100 |
| 2021-08-05 | 13.67 | $13.70 | 55947 |
| 2021-08-04 | 13.65 | $13.64 | 50500 |
| 2021-08-03 | 13.64 | $13.72 | 144100 |
| 2021-08-02 | 13.61 | $13.64 | 51000 |
| 2021-07-30 | 13.59 | $13.65 | 87400 |
| 2021-07-29 | 13.57 | $13.63 | 52000 |
| 2021-07-28 | 13.55 | $13.50 | 40844 |
| 2021-07-27 | 13.56 | $13.51 | 60408 |
| 2021-07-26 | 13.58 | $13.55 | 52401 |
| 2021-07-23 | 13.58 | $13.62 | 53929 |
| 2021-07-22 | 13.57 | $13.53 | 44018 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.58
2026-07-20
Close Price
$18.22
Vol: 18097
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.62
Average
52.07
Maximum
75.51
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 59.58 | $18.22 | 18097 |
| 2026-07-17 | 59.94 | $18.23 | 51600 |
| 2026-07-16 | 62.10 | $18.29 | 58010 |
| 2026-07-15 | 61.21 | $18.25 | 57500 |
| 2026-07-14 | 60.56 | $18.22 | 71500 |
| 2026-07-13 | 59.70 | $18.18 | 77633 |
| 2026-07-10 | 58.40 | $18.12 | 39127 |
| 2026-07-09 | 56.64 | $18.04 | 188000 |
| 2026-07-08 | 54.58 | $17.95 | 99200 |
| 2026-07-07 | 65.01 | $18.27 | 44127 |
| 2026-07-06 | 67.30 | $18.33 | 106500 |
| 2026-07-02 | 64.09 | $18.17 | 99100 |
| 2026-07-01 | 61.40 | $18.05 | 49500 |
| 2026-06-30 | 57.62 | $17.90 | 51538 |
| 2026-06-29 | 55.69 | $17.83 | 94900 |
| 2026-06-26 | 53.70 | $17.76 | 136400 |
| 2026-06-25 | 54.70 | $17.79 | 49000 |
| 2026-06-24 | 55.69 | $17.82 | 81200 |
| 2026-06-23 | 55.69 | $17.82 | 74122 |
| 2026-06-22 | 52.59 | $17.70 | 75800 |
| 2026-06-18 | 49.82 | $17.60 | 58515 |
| 2026-06-17 | 51.84 | $17.67 | 97781 |
| 2026-06-16 | 56.49 | $17.82 | 153500 |
| 2026-06-15 | 57.47 | $17.85 | 70924 |
| 2026-06-12 | 55.26 | $17.76 | 55500 |
| 2026-06-11 | 54.25 | $17.72 | 56043 |
| 2026-06-10 | 49.99 | $17.56 | 89700 |
| 2026-06-09 | 52.30 | $17.64 | 76300 |
| 2026-06-08 | 52.30 | $17.64 | 124411 |
| 2026-06-05 | 47.65 | $17.47 | 110400 |
| 2026-06-04 | 43.32 | $17.33 | 186568 |
| 2026-06-03 | 40.30 | $17.24 | 138200 |
| 2026-06-02 | 41.95 | $17.31 | 93015 |
| 2026-06-01 | 40.63 | $17.27 | 59000 |
| 2026-05-29 | 42.95 | $17.37 | 74400 |
| 2026-05-28 | 46.20 | $17.50 | 88800 |
| 2026-05-27 | 47.52 | $17.55 | 54300 |
| 2026-05-26 | 53.28 | $17.75 | 101841 |
| 2026-05-22 | 52.46 | $17.72 | 56500 |
| 2026-05-21 | 48.44 | $17.58 | 72800 |
| 2026-05-20 | 48.14 | $17.57 | 68500 |
| 2026-05-19 | 48.14 | $17.57 | 47331 |
| 2026-05-18 | 52.22 | $17.72 | 52399 |
| 2026-05-15 | 48.34 | $17.58 | 29763 |
| 2026-05-14 | 50.28 | $17.65 | 156000 |
| 2026-05-13 | 49.74 | $17.63 | 39800 |
| 2026-05-12 | 51.07 | $17.68 | 89743 |
| 2026-05-11 | 49.26 | $17.61 | 57000 |
| 2026-05-08 | 49.51 | $17.62 | 35042 |
| 2026-05-07 | 47.49 | $17.54 | 58600 |
| 2026-05-06 | 50.61 | $17.67 | 85839 |
| 2026-05-05 | 49.15 | $17.61 | 52744 |
| 2026-05-04 | 48.91 | $17.60 | 100300 |
| 2026-05-01 | 54.53 | $17.83 | 58528 |
| 2026-04-30 | 53.87 | $17.80 | 142611 |
| 2026-04-29 | 51.43 | $17.69 | 133261 |
| 2026-04-28 | 52.14 | $17.72 | 107300 |
| 2026-04-27 | 50.62 | $17.65 | 124300 |
| 2026-04-24 | 50.40 | $17.64 | 74700 |
| 2026-04-23 | 51.68 | $17.70 | 90400 |
| 2026-04-22 | 60.43 | $18.06 | 56300 |
| 2026-04-21 | 59.89 | $18.03 | 64218 |
| 2026-04-20 | 61.21 | $18.08 | 97834 |
| 2026-04-17 | 60.38 | $18.03 | 100922 |
| 2026-04-16 | 55.92 | $17.78 | 93127 |
| 2026-04-15 | 55.92 | $17.78 | 74220 |
| 2026-04-14 | 58.04 | $17.87 | 76503 |
| 2026-04-13 | 56.83 | $17.80 | 47156 |
| 2026-04-10 | 55.61 | $17.73 | 53736 |
| 2026-04-09 | 56.48 | $17.77 | 72200 |
| 2026-04-08 | 55.66 | $17.72 | 75342 |
| 2026-04-07 | 48.26 | $17.32 | 33300 |
| 2026-04-06 | 48.26 | $17.32 | 52000 |
| 2026-04-02 | 47.06 | $17.26 | 54900 |
| 2026-04-01 | 47.76 | $17.30 | 99411 |
| 2026-03-31 | 43.79 | $17.10 | 77141 |
| 2026-03-30 | 34.59 | $16.71 | 62421 |
| 2026-03-27 | 31.59 | $16.60 | 97700 |
| 2026-03-26 | 36.68 | $16.95 | 79331 |
| 2026-03-25 | 39.44 | $17.11 | 52033 |
| 2026-03-24 | 35.71 | $16.98 | 111400 |
| 2026-03-23 | 37.92 | $17.11 | 72008 |
| 2026-03-20 | 30.68 | $16.88 | 67645 |
| 2026-03-19 | 32.40 | $16.99 | 108300 |
| 2026-03-18 | 35.12 | $17.15 | 48800 |
| 2026-03-17 | 36.96 | $17.25 | 48100 |
| 2026-03-16 | 34.00 | $17.16 | 61201 |
| 2026-03-13 | 30.56 | $17.06 | 61300 |
| 2026-03-12 | 30.72 | $17.07 | 89700 |
| 2026-03-11 | 34.83 | $17.32 | 65900 |
| 2026-03-10 | 36.30 | $17.40 | 72249 |
| 2026-03-09 | 37.44 | $17.46 | 92832 |
| 2026-03-06 | 39.58 | $17.57 | 56830 |
| 2026-03-05 | 42.09 | $17.69 | 125244 |
| 2026-03-04 | 42.95 | $17.73 | 86824 |
| 2026-03-03 | 40.34 | $17.64 | 123112 |
| 2026-03-02 | 42.82 | $17.76 | 68200 |
| 2026-02-27 | 46.92 | $17.94 | 81818 |
| 2026-02-26 | 49.96 | $18.06 | 76923 |
| 2026-02-25 | 44.57 | $17.87 | 52116 |
| 2026-02-24 | 45.30 | $17.90 | 82500 |
| 2026-02-23 | 44.14 | $17.86 | 57341 |
| 2026-02-20 | 47.49 | $18.00 | 40600 |
| 2026-02-19 | 46.39 | $17.96 | 58607 |
| 2026-02-18 | 46.12 | $17.95 | 182900 |
| 2026-02-17 | 48.67 | $18.06 | 74348 |
| 2026-02-13 | 48.43 | $18.05 | 62641 |
| 2026-02-12 | 48.65 | $18.06 | 102900 |
| 2026-02-11 | 53.05 | $18.25 | 90822 |
| 2026-02-10 | 53.78 | $18.28 | 67200 |
| 2026-02-09 | 53.78 | $18.28 | 81700 |
| 2026-02-06 | 56.10 | $18.38 | 101700 |
| 2026-02-05 | 51.09 | $18.13 | 154500 |
| 2026-02-04 | 53.89 | $18.25 | 120000 |
| 2026-02-03 | 49.98 | $18.07 | 94800 |
| 2026-02-02 | 47.87 | $17.98 | 62200 |
| 2026-01-30 | 41.08 | $17.72 | 118726 |
| 2026-01-29 | 37.51 | $17.60 | 184608 |
| 2026-01-28 | 35.97 | $17.55 | 159131 |
| 2026-01-27 | 38.30 | $17.68 | 100402 |
| 2026-01-26 | 39.22 | $17.73 | 159519 |
| 2026-01-23 | 38.66 | $17.71 | 92938 |
| 2026-01-22 | 46.44 | $18.09 | 134033 |
| 2026-01-21 | 46.44 | $18.09 | 117437 |
| 2026-01-20 | 41.40 | $17.91 | 108900 |
| 2026-01-16 | 50.11 | $18.26 | 93223 |
| 2026-01-15 | 50.40 | $18.27 | 151700 |
| 2026-01-14 | 50.12 | $18.26 | 175400 |
| 2026-01-13 | 52.88 | $18.36 | 121529 |
| 2026-01-12 | 57.38 | $18.51 | 114702 |
| 2026-01-09 | 57.15 | $18.50 | 111238 |
| 2026-01-08 | 56.01 | $18.45 | 129309 |
| 2026-01-07 | 54.18 | $18.37 | 67614 |
| 2026-01-06 | 59.49 | $18.55 | 126274 |
| 2026-01-05 | 58.85 | $18.52 | 156032 |
| 2026-01-02 | 55.28 | $18.36 | 163642 |
| 2025-12-31 | 60.94 | $18.54 | 65750 |
| 2025-12-30 | 59.63 | $18.48 | 44100 |
| 2025-12-29 | 56.64 | $18.35 | 79514 |
| 2025-12-26 | 59.20 | $18.43 | 29300 |
| 2025-12-24 | 60.50 | $18.47 | 63724 |
| 2025-12-23 | 60.08 | $18.45 | 38100 |
| 2025-12-22 | 59.27 | $18.41 | 107512 |
| 2025-12-19 | 57.40 | $18.32 | 58033 |
| 2025-12-18 | 57.40 | $18.32 | 47544 |
| 2025-12-17 | 54.71 | $18.19 | 86300 |
| 2025-12-16 | 57.08 | $18.28 | 56800 |
| 2025-12-15 | 60.71 | $18.41 | 58342 |
| 2025-12-12 | 56.47 | $18.20 | 41734 |
| 2025-12-11 | 55.15 | $18.14 | 104300 |
| 2025-12-10 | 51.44 | $17.98 | 125800 |
| 2025-12-09 | 47.86 | $17.84 | 105606 |
| 2025-12-08 | 54.09 | $18.07 | 197739 |
| 2025-12-05 | 56.21 | $18.14 | 83500 |
| 2025-12-04 | 54.52 | $18.07 | 90100 |
| 2025-12-03 | 55.99 | $18.12 | 68700 |
| 2025-12-02 | 54.59 | $18.06 | 141807 |
| 2025-12-01 | 54.36 | $18.05 | 88108 |
| 2025-11-28 | 60.76 | $18.27 | 32501 |
| 2025-11-26 | 58.21 | $18.15 | 56400 |
| 2025-11-25 | 53.16 | $17.94 | 89800 |
| 2025-11-24 | 51.01 | $17.86 | 56923 |
| 2025-11-21 | 49.92 | $17.82 | 43100 |
| 2025-11-20 | 44.66 | $17.64 | 80400 |
| 2025-11-19 | 47.00 | $17.73 | 66900 |
| 2025-11-18 | 48.62 | $17.79 | 66400 |
| 2025-11-17 | 49.71 | $17.83 | 71600 |
| 2025-11-14 | 53.38 | $17.96 | 161719 |
| 2025-11-13 | 58.77 | $18.13 | 59000 |
| 2025-11-12 | 57.33 | $18.07 | 57300 |
| 2025-11-11 | 54.55 | $17.96 | 67929 |
| 2025-11-10 | 52.69 | $17.89 | 57100 |
| 2025-11-07 | 49.31 | $17.77 | 92400 |
| 2025-11-06 | 43.20 | $17.58 | 51200 |
| 2025-11-05 | 43.73 | $17.60 | 65000 |
| 2025-11-04 | 36.77 | $17.41 | 98600 |
| 2025-11-03 | 34.34 | $17.35 | 96900 |
| 2025-10-31 | 35.19 | $17.39 | 130537 |
| 2025-10-30 | 35.41 | $17.40 | 141423 |
| 2025-10-29 | 34.29 | $17.37 | 174200 |
| 2025-10-28 | 39.99 | $17.63 | 61773 |
| 2025-10-27 | 41.77 | $17.70 | 72002 |
| 2025-10-24 | 43.33 | $17.76 | 81730 |
| 2025-10-23 | 42.65 | $17.74 | 59200 |
| 2025-10-22 | 43.40 | $17.77 | 50449 |
| 2025-10-21 | 45.67 | $17.86 | 71979 |
| 2025-10-20 | 45.37 | $17.85 | 72000 |
| 2025-10-17 | 43.58 | $17.79 | 92903 |
| 2025-10-16 | 43.81 | $17.80 | 211704 |
| 2025-10-15 | 49.15 | $18.02 | 191300 |
| 2025-10-14 | 41.08 | $17.76 | 96700 |
| 2025-10-13 | 38.96 | $17.70 | 50000 |
| 2025-10-10 | 33.24 | $17.55 | 151766 |
| 2025-10-09 | 44.26 | $17.97 | 76200 |
| 2025-10-08 | 49.88 | $18.12 | 52500 |
| 2025-10-07 | 50.28 | $18.13 | 59004 |
| 2025-10-06 | 51.07 | $18.15 | 54200 |
| 2025-10-03 | 49.18 | $18.10 | 58914 |
| 2025-10-02 | 47.25 | $18.05 | 65812 |
| 2025-10-01 | 49.76 | $18.12 | 77534 |
| 2025-09-30 | 51.24 | $18.16 | 98438 |
| 2025-09-29 | 50.55 | $18.14 | 101145 |
| 2025-09-26 | 54.64 | $18.25 | 78400 |
| 2025-09-25 | 49.72 | $18.11 | 66100 |
| 2025-09-24 | 50.84 | $18.14 | 65400 |
| 2025-09-23 | 52.34 | $18.18 | 172230 |
| 2025-09-22 | 54.63 | $18.24 | 73000 |
| 2025-09-19 | 53.33 | $18.20 | 55114 |
| 2025-09-18 | 53.70 | $18.21 | 64142 |
| 2025-09-17 | 54.05 | $18.22 | 124611 |
| 2025-09-16 | 53.47 | $18.20 | 211344 |
| 2025-09-15 | 56.86 | $18.30 | 67341 |
| 2025-09-12 | 57.55 | $18.32 | 37733 |
| 2025-09-11 | 61.47 | $18.43 | 74600 |
| 2025-09-10 | 56.91 | $18.25 | 76100 |
| 2025-09-09 | 59.90 | $18.33 | 179200 |
| 2025-09-08 | 61.05 | $18.36 | 58031 |
| 2025-09-05 | 65.39 | $18.47 | 65600 |
| 2025-09-04 | 69.68 | $18.57 | 57935 |
| 2025-09-03 | 66.78 | $18.43 | 43700 |
| 2025-09-02 | 66.13 | $18.40 | 74324 |
| 2025-08-29 | 71.03 | $18.51 | 65600 |
| 2025-08-28 | 69.67 | $18.44 | 38412 |
| 2025-08-27 | 69.28 | $18.42 | 55306 |
| 2025-08-26 | 66.40 | $18.28 | 78418 |
| 2025-08-25 | 64.35 | $18.19 | 70700 |
| 2025-08-22 | 64.35 | $18.19 | 58500 |
| 2025-08-21 | 61.02 | $18.05 | 59500 |
| 2025-08-20 | 61.81 | $18.07 | 95500 |
| 2025-08-19 | 62.57 | $18.09 | 48406 |
| 2025-08-18 | 60.48 | $18.00 | 55147 |
| 2025-08-15 | 59.78 | $17.97 | 154507 |
| 2025-08-14 | 60.46 | $17.99 | 49335 |
| 2025-08-13 | 60.25 | $17.98 | 69800 |
| 2025-08-12 | 56.62 | $17.82 | 102109 |
| 2025-08-11 | 51.07 | $17.61 | 91600 |
| 2025-08-08 | 50.49 | $17.59 | 75234 |
| 2025-08-07 | 50.21 | $17.58 | 60000 |
| 2025-08-06 | 50.48 | $17.59 | 46600 |
| 2025-08-05 | 49.19 | $17.54 | 75700 |
| 2025-08-04 | 49.68 | $17.56 | 118641 |
| 2025-08-01 | 51.14 | $17.62 | 85446 |
| 2025-07-31 | 53.12 | $17.70 | 130512 |
| 2025-07-30 | 51.10 | $17.61 | 78800 |
| 2025-07-29 | 51.33 | $17.62 | 87420 |
| 2025-07-28 | 53.91 | $17.73 | 86700 |
| 2025-07-25 | 57.12 | $17.86 | 38700 |
| 2025-07-24 | 55.17 | $17.76 | 62300 |
| 2025-07-23 | 59.27 | $17.92 | 102200 |
| 2025-07-22 | 56.17 | $17.76 | 143195 |
| 2025-07-21 | 53.88 | $17.65 | 76030 |
| 2025-07-18 | 52.82 | $17.60 | 48537 |
| 2025-07-17 | 52.82 | $17.60 | 66000 |
| 2025-07-16 | 50.11 | $17.47 | 129006 |
| 2025-07-15 | 48.61 | $17.40 | 123708 |
| 2025-07-14 | 54.65 | $17.67 | 66600 |
| 2025-07-11 | 53.64 | $17.62 | 61500 |
| 2025-07-10 | 55.04 | $17.68 | 82400 |
| 2025-07-09 | 54.09 | $17.63 | 89619 |
| 2025-07-08 | 52.76 | $17.56 | 137448 |
| 2025-07-07 | 53.39 | $17.59 | 116702 |
| 2025-07-03 | 58.96 | $17.84 | 57500 |
| 2025-07-02 | 57.62 | $17.76 | 102500 |
| 2025-07-01 | 60.19 | $17.87 | 105036 |
| 2025-06-30 | 57.04 | $17.68 | 101868 |
| 2025-06-27 | 54.71 | $17.55 | 84700 |
| 2025-06-26 | 53.04 | $17.46 | 302190 |
| 2025-06-25 | 55.42 | $17.57 | 127600 |
| 2025-06-24 | 56.07 | $17.60 | 78300 |
| 2025-06-23 | 50.55 | $17.30 | 91000 |
| 2025-06-20 | 47.40 | $17.15 | 35028 |
| 2025-06-18 | 46.76 | $17.12 | 94600 |
| 2025-06-17 | 46.55 | $17.11 | 64212 |
| 2025-06-16 | 50.06 | $17.30 | 81900 |
| 2025-06-13 | 47.28 | $17.16 | 94261 |
| 2025-06-12 | 49.73 | $17.29 | 140042 |
| 2025-06-11 | 50.88 | $17.35 | 149900 |
| 2025-06-10 | 53.22 | $17.47 | 87018 |
| 2025-06-09 | 55.03 | $17.56 | 102626 |
| 2025-06-06 | 53.01 | $17.44 | 101628 |
| 2025-06-05 | 50.91 | $17.32 | 99107 |
| 2025-06-04 | 53.17 | $17.44 | 79033 |
| 2025-06-03 | 55.50 | $17.56 | 71800 |
| 2025-06-02 | 55.34 | $17.55 | 88400 |
| 2025-05-30 | 56.66 | $17.62 | 76400 |
| 2025-05-29 | 54.76 | $17.49 | 70706 |
| 2025-05-28 | 53.27 | $17.39 | 202900 |
| 2025-05-27 | 56.83 | $17.59 | 91500 |
| 2025-05-23 | 53.27 | $17.35 | 77513 |
| 2025-05-22 | 54.16 | $17.40 | 77400 |
| 2025-05-21 | 55.02 | $17.45 | 111346 |
| 2025-05-20 | 60.15 | $17.73 | 122207 |
| 2025-05-19 | 62.52 | $17.85 | 96117 |
| 2025-05-16 | 62.52 | $17.85 | 119700 |
| 2025-05-15 | 61.02 | $17.72 | 206100 |
| 2025-05-14 | 60.09 | $17.64 | 243422 |
| 2025-05-13 | 61.67 | $17.73 | 233000 |
| 2025-05-12 | 59.88 | $17.57 | 292109 |
| 2025-05-09 | 57.16 | $17.34 | 144110 |
| 2025-05-08 | 56.43 | $17.28 | 203600 |
| 2025-05-07 | 54.71 | $17.14 | 71060 |
| 2025-05-06 | 54.22 | $17.10 | 137918 |
| 2025-05-05 | 55.36 | $17.18 | 248743 |
| 2025-05-02 | 60.48 | $17.52 | 227000 |
| 2025-05-01 | 58.10 | $17.30 | 152100 |
| 2025-04-30 | 56.27 | $17.14 | 182807 |
| 2025-04-29 | 56.16 | $17.13 | 145423 |
| 2025-04-28 | 55.50 | $17.07 | 124321 |
| 2025-04-25 | 54.20 | $16.95 | 89511 |
| 2025-04-24 | 53.77 | $16.91 | 111000 |
| 2025-04-23 | 51.96 | $16.74 | 200633 |
| 2025-04-22 | 50.32 | $16.59 | 100808 |
| 2025-04-21 | 45.50 | $16.18 | 213240 |
| 2025-04-17 | 49.26 | $16.52 | 77434 |
| 2025-04-16 | 47.94 | $16.41 | 112900 |
| 2025-04-15 | 52.17 | $16.77 | 100400 |
| 2025-04-14 | 52.17 | $16.77 | 110837 |
| 2025-04-11 | 49.37 | $16.52 | 152600 |
| 2025-04-10 | 48.10 | $16.41 | 146100 |
| 2025-04-09 | 52.17 | $16.77 | 344900 |
| 2025-04-08 | 36.40 | $15.66 | 520100 |
| 2025-04-07 | 33.78 | $15.52 | 402665 |
| 2025-04-04 | 36.65 | $15.80 | 556286 |
| 2025-04-03 | 49.65 | $16.71 | 599363 |
| 2025-04-02 | 64.75 | $17.34 | 175956 |
| 2025-04-01 | 63.58 | $17.27 | 151335 |
| 2025-03-31 | 63.25 | $17.25 | 309708 |
| 2025-03-28 | 62.11 | $17.18 | 338500 |
| 2025-03-27 | 65.43 | $17.30 | 479633 |
| 2025-03-26 | 63.74 | $17.19 | 836888 |
| 2025-03-25 | 57.46 | $16.84 | 70200 |
| 2025-03-24 | 56.01 | $16.77 | 58500 |
| 2025-03-21 | 52.97 | $16.63 | 61200 |
| 2025-03-20 | 55.58 | $16.73 | 50823 |
| 2025-03-19 | 55.37 | $16.72 | 82100 |
| 2025-03-18 | 52.40 | $16.58 | 63836 |
| 2025-03-17 | 51.96 | $16.56 | 41714 |
| 2025-03-14 | 46.13 | $16.31 | 36841 |
| 2025-03-13 | 39.41 | $16.07 | 69532 |
| 2025-03-12 | 40.00 | $16.10 | 56700 |
| 2025-03-11 | 38.54 | $16.05 | 111000 |
| 2025-03-10 | 40.02 | $16.13 | 127600 |
| 2025-03-07 | 44.27 | $16.34 | 132005 |
| 2025-03-06 | 43.18 | $16.30 | 90229 |
| 2025-03-05 | 47.12 | $16.48 | 153700 |
| 2025-03-04 | 48.28 | $16.53 | 125200 |
| 2025-03-03 | 55.89 | $16.82 | 103600 |
| 2025-02-28 | 59.25 | $16.93 | 62224 |
| 2025-02-27 | 53.99 | $16.71 | 107529 |
| 2025-02-26 | 54.60 | $16.73 | 69500 |
| 2025-02-25 | 58.01 | $16.84 | 55500 |
| 2025-02-24 | 57.09 | $16.80 | 131700 |
| 2025-02-21 | 53.68 | $16.66 | 58823 |
| 2025-02-20 | 58.40 | $16.81 | 41746 |
| 2025-02-19 | 64.89 | $16.99 | 48700 |
| 2025-02-18 | 63.83 | $16.94 | 56642 |
| 2025-02-14 | 62.54 | $16.88 | 36900 |
| 2025-02-13 | 62.11 | $16.86 | 75700 |
| 2025-02-12 | 58.75 | $16.71 | 32746 |
| 2025-02-11 | 61.88 | $16.80 | 43400 |
| 2025-02-10 | 58.62 | $16.66 | 58333 |
| 2025-02-07 | 63.00 | $16.78 | 37300 |
| 2025-02-06 | 63.75 | $16.80 | 36906 |
| 2025-02-05 | 59.36 | $16.61 | 32139 |
| 2025-02-04 | 55.30 | $16.46 | 50610 |
| 2025-02-03 | 55.66 | $16.47 | 71720 |
| 2025-01-31 | 59.62 | $16.58 | 120449 |
| 2025-01-30 | 59.62 | $16.58 | 115100 |
| 2025-01-29 | 59.39 | $16.57 | 62109 |
| 2025-01-28 | 59.39 | $16.57 | 91000 |
| 2025-01-27 | 59.17 | $16.56 | 74040 |
| 2025-01-24 | 58.32 | $16.52 | 42717 |
| 2025-01-23 | 61.34 | $16.62 | 73918 |
| 2025-01-22 | 61.64 | $16.63 | 78119 |
| 2025-01-21 | 62.23 | $16.65 | 45032 |
| 2025-01-17 | 59.49 | $16.50 | 27500 |
| 2025-01-16 | 54.25 | $16.25 | 56400 |
| 2025-01-15 | 52.62 | $16.18 | 63500 |
| 2025-01-14 | 44.89 | $15.89 | 89232 |
| 2025-01-13 | 40.78 | $15.76 | 91714 |
| 2025-01-10 | 41.46 | $15.79 | 136200 |
| 2025-01-08 | 46.07 | $15.98 | 65019 |
| 2025-01-07 | 45.46 | $15.96 | 54900 |
| 2025-01-06 | 47.49 | $16.04 | 63200 |
| 2025-01-03 | 46.35 | $16.00 | 88422 |
| 2025-01-02 | 44.64 | $15.94 | 64500 |
| 2024-12-31 | 46.52 | $16.02 | 45200 |
| 2024-12-30 | 44.30 | $15.94 | 62346 |
| 2024-12-27 | 45.65 | $16.00 | 61700 |
| 2024-12-26 | 48.22 | $16.11 | 59648 |
| 2024-12-24 | 44.73 | $15.98 | 229700 |
| 2024-12-23 | 43.62 | $15.94 | 120606 |
| 2024-12-20 | 44.90 | $16.00 | 45047 |
| 2024-12-19 | 37.29 | $15.74 | 87500 |
| 2024-12-18 | 38.06 | $15.78 | 73942 |
| 2024-12-17 | 47.61 | $16.19 | 54035 |
| 2024-12-16 | 51.51 | $16.32 | 67943 |
| 2024-12-13 | 53.43 | $16.38 | 51527 |
| 2024-12-12 | 55.72 | $16.45 | 156922 |
| 2024-12-11 | 60.30 | $16.58 | 78800 |
| 2024-12-10 | 59.32 | $16.54 | 92225 |
| 2024-12-09 | 62.62 | $16.63 | 44800 |
| 2024-12-06 | 64.12 | $16.67 | 49640 |
| 2024-12-05 | 64.49 | $16.68 | 111600 |
| 2024-12-04 | 64.29 | $16.67 | 148308 |
| 2024-12-03 | 64.63 | $16.68 | 128900 |
| 2024-12-02 | 66.27 | $16.73 | 139229 |
| 2024-11-29 | 66.27 | $16.73 | 82400 |
| 2024-11-27 | 65.48 | $16.68 | 98400 |
| 2024-11-26 | 64.20 | $16.60 | 194415 |
| 2024-11-25 | 62.03 | $16.47 | 94100 |
| 2024-11-22 | 59.51 | $16.33 | 150000 |
| 2024-11-21 | 57.00 | $16.20 | 129418 |
| 2024-11-20 | 55.17 | $16.11 | 85046 |
| 2024-11-19 | 56.44 | $16.16 | 153200 |
| 2024-11-18 | 60.96 | $16.33 | 48200 |
| 2024-11-15 | 58.94 | $16.22 | 121350 |
| 2024-11-14 | 61.12 | $16.30 | 81900 |
| 2024-11-13 | 59.70 | $16.22 | 117400 |
| 2024-11-12 | 62.70 | $16.33 | 102700 |
| 2024-11-11 | 63.52 | $16.36 | 70900 |
| 2024-11-08 | 61.26 | $16.22 | 98500 |
| 2024-11-07 | 59.20 | $16.10 | 105500 |
| 2024-11-06 | 58.33 | $16.05 | 164000 |
| 2024-11-05 | 45.10 | $15.46 | 47339 |
| 2024-11-04 | 41.20 | $15.33 | 120000 |
| 2024-11-01 | 46.25 | $15.54 | 135305 |
| 2024-10-31 | 45.03 | $15.50 | 114200 |
| 2024-10-30 | 50.16 | $15.69 | 73446 |
| 2024-10-29 | 47.78 | $15.61 | 138000 |
| 2024-10-28 | 51.27 | $15.73 | 84430 |
| 2024-10-25 | 47.64 | $15.61 | 60300 |
| 2024-10-24 | 50.00 | $15.69 | 54773 |
| 2024-10-23 | 57.05 | $15.90 | 83340 |
| 2024-10-22 | 60.13 | $15.98 | 85100 |
| 2024-10-21 | 63.37 | $16.06 | 67300 |
| 2024-10-18 | 63.13 | $16.05 | 26919 |
| 2024-10-17 | 62.90 | $16.04 | 46900 |
| 2024-10-16 | 60.60 | $15.94 | 112448 |
| 2024-10-15 | 58.65 | $15.86 | 119900 |
| 2024-10-14 | 57.90 | $15.83 | 145400 |
| 2024-10-11 | 58.91 | $15.86 | 57100 |
| 2024-10-10 | 52.36 | $15.61 | 55226 |
| 2024-10-09 | 53.00 | $15.63 | 139312 |
| 2024-10-08 | 51.59 | $15.58 | 114107 |
| 2024-10-07 | 52.19 | $15.60 | 58800 |
| 2024-10-04 | 55.53 | $15.71 | 70426 |
| 2024-10-03 | 51.79 | $15.57 | 84600 |
| 2024-10-02 | 55.94 | $15.70 | 65532 |
| 2024-10-01 | 56.27 | $15.71 | 114600 |
| 2024-09-30 | 59.25 | $15.80 | 70006 |
| 2024-09-27 | 58.79 | $15.78 | 62301 |
| 2024-09-26 | 57.42 | $15.72 | 52445 |
| 2024-09-25 | 56.03 | $15.66 | 41700 |
| 2024-09-24 | 57.51 | $15.71 | 84520 |
| 2024-09-23 | 57.08 | $15.69 | 48031 |
| 2024-09-20 | 58.21 | $15.73 | 21118 |
| 2024-09-19 | 61.07 | $15.83 | 42200 |
| 2024-09-18 | 57.71 | $15.66 | 68142 |
| 2024-09-17 | 56.88 | $15.62 | 102991 |
| 2024-09-16 | 54.54 | $15.51 | 72600 |
| 2024-09-13 | 51.84 | $15.39 | 109040 |
| 2024-09-12 | 51.14 | $15.36 | 100336 |
| 2024-09-11 | 51.61 | $15.38 | 110257 |
| 2024-09-10 | 53.48 | $15.46 | 112400 |
| 2024-09-09 | 56.37 | $15.58 | 49400 |
| 2024-09-06 | 54.21 | $15.47 | 67300 |
| 2024-09-05 | 62.51 | $15.78 | 81124 |
| 2024-09-04 | 68.62 | $15.97 | 107119 |
| 2024-09-03 | 66.49 | $15.84 | 78737 |
| 2024-08-30 | 67.49 | $15.87 | 133500 |
| 2024-08-29 | 64.24 | $15.68 | 119500 |
| 2024-08-28 | 63.14 | $15.62 | 91300 |
| 2024-08-27 | 63.14 | $15.62 | 94123 |
| 2024-08-26 | 62.08 | $15.56 | 61841 |
| 2024-08-23 | 60.65 | $15.48 | 47509 |
| 2024-08-22 | 59.00 | $15.39 | 52500 |
| 2024-08-21 | 59.52 | $15.41 | 47100 |
| 2024-08-20 | 59.35 | $15.40 | 32115 |
| 2024-08-19 | 60.33 | $15.44 | 92907 |
| 2024-08-16 | 57.32 | $15.26 | 45125 |
| 2024-08-15 | 56.98 | $15.24 | 55933 |
| 2024-08-14 | 55.08 | $15.13 | 40600 |
| 2024-08-13 | 52.56 | $14.99 | 38900 |
| 2024-08-12 | 50.28 | $14.87 | 123304 |
| 2024-08-09 | 52.27 | $14.97 | 37505 |
| 2024-08-08 | 51.36 | $14.92 | 85500 |
| 2024-08-07 | 47.34 | $14.71 | 122623 |
| 2024-08-06 | 44.87 | $14.59 | 116649 |
| 2024-08-05 | 38.98 | $14.33 | 133414 |
| 2024-08-02 | 49.64 | $14.88 | 108617 |
| 2024-08-01 | 60.15 | $15.25 | 70900 |
| 2024-07-31 | 66.28 | $15.42 | 122541 |
| 2024-07-30 | 64.67 | $15.34 | 77146 |
| 2024-07-29 | 59.38 | $15.11 | 36935 |
| 2024-07-26 | 59.12 | $15.10 | 36239 |
| 2024-07-25 | 56.28 | $14.99 | 82900 |
| 2024-07-24 | 56.28 | $14.99 | 85100 |
| 2024-07-23 | 63.94 | $15.20 | 79100 |
| 2024-07-22 | 67.70 | $15.29 | 131129 |
| 2024-07-19 | 63.39 | $15.10 | 67343 |
| 2024-07-18 | 72.59 | $15.29 | 90600 |
| 2024-07-17 | 74.21 | $15.32 | 67100 |
| 2024-07-16 | 73.46 | $15.28 | 164500 |
| 2024-07-15 | 71.50 | $15.18 | 65400 |
| 2024-07-12 | 69.80 | $15.10 | 43700 |
| 2024-07-11 | 63.92 | $14.87 | 59745 |
| 2024-07-10 | 60.07 | $14.75 | 46300 |
| 2024-07-09 | 58.68 | $14.71 | 38600 |
| 2024-07-08 | 56.88 | $14.66 | 41800 |
| 2024-07-05 | 53.43 | $14.57 | 28837 |
| 2024-07-03 | 51.81 | $14.53 | 41500 |
| 2024-07-02 | 50.15 | $14.49 | 57811 |
| 2024-07-01 | 51.41 | $14.52 | 40509 |
| 2024-06-28 | 52.66 | $14.55 | 28300 |
| 2024-06-27 | 49.96 | $14.48 | 63100 |
| 2024-06-26 | 49.56 | $14.47 | 49100 |
| 2024-06-25 | 54.42 | $14.59 | 56700 |
| 2024-06-24 | 52.96 | $14.55 | 67900 |
| 2024-06-21 | 49.09 | $14.45 | 67300 |
| 2024-06-20 | 47.87 | $14.42 | 85000 |
| 2024-06-18 | 48.23 | $14.43 | 73400 |
| 2024-06-17 | 50.06 | $14.48 | 34600 |
| 2024-06-14 | 46.60 | $14.39 | 26900 |
| 2024-06-13 | 49.11 | $14.46 | 36500 |
| 2024-06-12 | 51.36 | $14.52 | 42301 |
| 2024-06-11 | 49.91 | $14.48 | 54215 |
| 2024-06-10 | 52.13 | $14.54 | 59347 |
| 2024-06-07 | 54.83 | $14.61 | 71400 |
| 2024-06-06 | 52.49 | $14.54 | 28604 |
| 2024-06-05 | 48.90 | $14.44 | 69506 |
| 2024-06-04 | 49.61 | $14.46 | 70800 |
| 2024-06-03 | 51.76 | $14.52 | 58637 |
| 2024-05-31 | 52.85 | $14.55 | 43600 |
| 2024-05-30 | 40.59 | $14.24 | 85300 |
| 2024-05-29 | 40.11 | $14.23 | 100512 |
| 2024-05-28 | 43.79 | $14.34 | 81000 |
| 2024-05-24 | 49.24 | $14.48 | 45243 |
| 2024-05-23 | 47.00 | $14.43 | 87500 |
| 2024-05-22 | 52.75 | $14.56 | 90928 |
| 2024-05-21 | 54.71 | $14.60 | 63900 |
| 2024-05-20 | 53.48 | $14.57 | 73700 |
| 2024-05-17 | 56.90 | $14.64 | 61800 |
| 2024-05-16 | 55.35 | $14.60 | 95300 |
| 2024-05-15 | 54.18 | $14.57 | 105100 |
| 2024-05-14 | 50.90 | $14.49 | 112900 |
| 2024-05-13 | 50.48 | $14.48 | 69746 |
| 2024-05-10 | 52.18 | $14.52 | 53435 |
| 2024-05-09 | 51.00 | $14.49 | 84037 |
| 2024-05-08 | 52.64 | $14.53 | 118530 |
| 2024-05-07 | 49.97 | $14.46 | 65900 |
| 2024-05-06 | 46.27 | $14.37 | 87900 |
| 2024-05-03 | 44.99 | $14.34 | 77700 |
| 2024-05-02 | 41.43 | $14.26 | 60700 |
| 2024-05-01 | 40.51 | $14.24 | 49312 |
| 2024-04-30 | 40.82 | $14.25 | 124300 |
| 2024-04-29 | 41.70 | $14.28 | 74100 |
| 2024-04-26 | 41.70 | $14.28 | 84900 |
| 2024-04-25 | 40.93 | $14.26 | 57300 |
| 2024-04-24 | 44.58 | $14.39 | 72613 |
| 2024-04-23 | 46.39 | $14.45 | 86000 |
| 2024-04-22 | 44.97 | $14.41 | 78700 |
| 2024-04-19 | 43.56 | $14.37 | 37347 |
| 2024-04-18 | 38.68 | $14.24 | 36609 |
| 2024-04-17 | 37.50 | $14.21 | 58700 |
| 2024-04-16 | 37.96 | $14.23 | 48213 |
| 2024-04-15 | 40.08 | $14.32 | 53400 |
| 2024-04-12 | 43.97 | $14.47 | 124200 |
| 2024-04-11 | 50.85 | $14.69 | 50800 |
| 2024-04-10 | 49.48 | $14.65 | 52700 |
| 2024-04-09 | 54.52 | $14.79 | 78300 |
| 2024-04-08 | 55.28 | $14.81 | 68100 |
| 2024-04-05 | 54.68 | $14.79 | 115200 |
| 2024-04-04 | 51.91 | $14.70 | 70549 |
| 2024-04-03 | 57.06 | $14.84 | 82600 |
| 2024-04-02 | 58.24 | $14.87 | 66006 |
| 2024-04-01 | 62.31 | $14.97 | 61905 |
| 2024-03-28 | 66.26 | $15.06 | 62439 |
| 2024-03-27 | 63.58 | $14.95 | 160928 |
| 2024-03-26 | 59.70 | $14.81 | 56834 |
| 2024-03-25 | 59.10 | $14.79 | 75900 |
| 2024-03-22 | 63.53 | $14.89 | 35100 |
| 2024-03-21 | 61.91 | $14.83 | 68500 |
| 2024-03-20 | 61.08 | $14.80 | 83631 |
| 2024-03-19 | 58.22 | $14.70 | 75112 |
| 2024-03-18 | 57.32 | $14.67 | 59700 |
| 2024-03-15 | 55.82 | $14.62 | 69500 |
| 2024-03-14 | 60.24 | $14.73 | 76300 |
| 2024-03-13 | 66.63 | $14.87 | 53000 |
| 2024-03-12 | 65.64 | $14.83 | 101600 |
| 2024-03-11 | 62.76 | $14.72 | 34845 |
| 2024-03-08 | 62.21 | $14.70 | 76303 |
| 2024-03-07 | 60.84 | $14.65 | 60827 |
| 2024-03-06 | 60.84 | $14.65 | 126500 |
| 2024-03-05 | 58.69 | $14.57 | 136206 |
| 2024-03-04 | 65.07 | $14.72 | 82114 |
| 2024-03-01 | 69.89 | $14.82 | 71041 |
| 2024-02-29 | 69.24 | $14.79 | 79711 |
| 2024-02-28 | 68.15 | $14.74 | 50500 |
| 2024-02-27 | 67.05 | $14.69 | 71910 |
| 2024-02-26 | 66.83 | $14.68 | 102300 |
| 2024-02-23 | 69.01 | $14.73 | 61237 |
| 2024-02-22 | 68.02 | $14.68 | 39600 |
| 2024-02-21 | 64.09 | $14.50 | 84500 |
| 2024-02-20 | 63.62 | $14.48 | 65116 |
| 2024-02-16 | 67.40 | $14.57 | 31600 |
| 2024-02-15 | 68.26 | $14.59 | 83800 |
| 2024-02-14 | 64.15 | $14.40 | 58123 |
| 2024-02-13 | 60.30 | $14.25 | 85200 |
| 2024-02-12 | 67.67 | $14.41 | 45111 |
| 2024-02-09 | 65.41 | $14.32 | 27415 |
| 2024-02-08 | 65.89 | $14.33 | 46900 |
| 2024-02-07 | 65.40 | $14.31 | 55432 |
| 2024-02-06 | 62.05 | $14.18 | 50703 |
| 2024-02-05 | 60.94 | $14.14 | 45700 |
| 2024-02-02 | 64.05 | $14.21 | 80546 |
| 2024-02-01 | 62.49 | $14.15 | 124328 |
| 2024-01-31 | 60.02 | $14.06 | 135000 |
| 2024-01-30 | 65.98 | $14.19 | 89638 |
| 2024-01-29 | 65.73 | $14.18 | 90508 |
| 2024-01-26 | 64.24 | $14.12 | 108800 |
| 2024-01-25 | 61.31 | $14.01 | 84700 |
| 2024-01-24 | 58.68 | $13.92 | 100301 |
| 2024-01-23 | 54.79 | $13.80 | 96100 |
| 2024-01-22 | 54.11 | $13.78 | 143400 |
| 2024-01-19 | 53.44 | $13.76 | 145704 |
| 2024-01-18 | 50.34 | $13.67 | 191613 |
| 2024-01-17 | 49.27 | $13.64 | 121600 |
| 2024-01-16 | 54.06 | $13.77 | 137740 |
| 2024-01-12 | 60.51 | $13.92 | 83936 |
| 2024-01-11 | 59.59 | $13.89 | 81300 |
| 2024-01-10 | 61.86 | $13.94 | 130900 |
| 2024-01-09 | 61.59 | $13.93 | 181744 |
| 2024-01-08 | 66.17 | $14.03 | 103849 |
| 2024-01-05 | 64.41 | $13.96 | 65200 |
| 2024-01-04 | 63.11 | $13.91 | 96700 |
| 2024-01-03 | 63.55 | $13.92 | 97700 |
| 2024-01-02 | 63.06 | $13.90 | 62408 |
| 2023-12-29 | 62.33 | $13.87 | 49600 |
| 2023-12-28 | 62.72 | $13.88 | 93340 |
| 2023-12-27 | 65.85 | $13.96 | 86200 |
| 2023-12-26 | 64.59 | $13.90 | 73500 |
| 2023-12-22 | 63.08 | $13.83 | 50826 |
| 2023-12-21 | 60.58 | $13.72 | 46416 |
| 2023-12-20 | 59.39 | $13.67 | 67000 |
| 2023-12-19 | 67.09 | $13.87 | 70626 |
| 2023-12-18 | 65.60 | $13.80 | 59910 |
| 2023-12-15 | 66.42 | $13.82 | 38841 |
| 2023-12-14 | 65.61 | $13.78 | 79700 |
| 2023-12-13 | 63.30 | $13.67 | 131700 |
| 2023-12-12 | 59.80 | $13.52 | 62719 |
| 2023-12-11 | 59.06 | $13.49 | 93727 |
| 2023-12-08 | 55.97 | $13.37 | 40700 |
| 2023-12-07 | 55.44 | $13.35 | 81938 |
| 2023-12-06 | 54.92 | $13.33 | 90820 |
| 2023-12-05 | 55.85 | $13.36 | 54611 |
| 2023-12-04 | 59.32 | $13.47 | 34200 |
| 2023-12-01 | 62.69 | $13.57 | 47446 |
| 2023-11-30 | 59.40 | $13.42 | 49527 |
| 2023-11-29 | 59.18 | $13.41 | 46437 |
| 2023-11-28 | 58.74 | $13.39 | 36822 |
| 2023-11-27 | 58.53 | $13.38 | 36000 |
| 2023-11-24 | 57.70 | $13.34 | 62100 |
| 2023-11-22 | 57.09 | $13.31 | 105400 |
| 2023-11-21 | 56.49 | $13.28 | 58400 |
| 2023-11-20 | 58.82 | $13.37 | 51222 |
| 2023-11-17 | 56.75 | $13.26 | 62300 |
| 2023-11-16 | 57.00 | $13.27 | 80200 |
| 2023-11-15 | 58.45 | $13.33 | 42209 |
| 2023-11-14 | 56.15 | $13.20 | 53308 |
| 2023-11-13 | 51.66 | $12.97 | 39700 |
| 2023-11-10 | 52.10 | $12.99 | 34700 |
| 2023-11-09 | 48.33 | $12.81 | 35000 |
| 2023-11-08 | 49.57 | $12.87 | 58510 |
| 2023-11-07 | 52.10 | $12.99 | 65737 |
| 2023-11-06 | 52.96 | $13.03 | 42424 |
| 2023-11-03 | 58.18 | $13.26 | 66230 |
| 2023-11-02 | 54.06 | $13.04 | 29533 |
| 2023-11-01 | 46.30 | $12.70 | 44600 |
| 2023-10-31 | 40.71 | $12.50 | 81739 |
| 2023-10-30 | 33.83 | $12.29 | 92800 |
| 2023-10-27 | 26.93 | $12.11 | 74900 |
| 2023-10-26 | 28.50 | $12.21 | 104223 |
| 2023-10-25 | 28.82 | $12.23 | 86514 |
| 2023-10-24 | 32.06 | $12.42 | 75000 |
| 2023-10-23 | 28.86 | $12.34 | 35838 |
| 2023-10-20 | 32.49 | $12.54 | 56100 |
| 2023-10-19 | 35.00 | $12.66 | 56217 |
| 2023-10-18 | 38.53 | $12.81 | 57525 |
| 2023-10-17 | 42.03 | $12.94 | 132100 |
| 2023-10-16 | 45.99 | $13.07 | 86400 |
| 2023-10-13 | 39.77 | $12.92 | 32915 |
| 2023-10-12 | 41.27 | $12.97 | 43216 |
| 2023-10-11 | 43.80 | $13.05 | 34600 |
| 2023-10-10 | 42.55 | $13.02 | 51000 |
| 2023-10-09 | 38.19 | $12.92 | 39400 |
| 2023-10-06 | 37.74 | $12.91 | 35000 |
| 2023-10-05 | 34.58 | $12.84 | 40900 |
| 2023-10-04 | 34.58 | $12.84 | 58100 |
| 2023-10-03 | 32.83 | $12.80 | 79198 |
| 2023-10-02 | 35.30 | $12.91 | 58918 |
| 2023-09-29 | 36.99 | $12.98 | 44700 |
| 2023-09-28 | 39.28 | $13.07 | 35339 |
| 2023-09-27 | 35.49 | $12.98 | 69000 |
| 2023-09-26 | 36.95 | $13.04 | 48100 |
| 2023-09-25 | 41.26 | $13.20 | 42300 |
| 2023-09-22 | 41.55 | $13.21 | 40700 |
| 2023-09-21 | 42.68 | $13.25 | 40117 |
| 2023-09-20 | 49.02 | $13.45 | 43000 |
| 2023-09-19 | 51.57 | $13.52 | 31335 |
| 2023-09-18 | 53.85 | $13.58 | 24546 |
| 2023-09-15 | 50.75 | $13.49 | 54300 |
| 2023-09-14 | 55.47 | $13.61 | 45000 |
| 2023-09-13 | 51.55 | $13.50 | 75300 |
| 2023-09-12 | 54.45 | $13.57 | 48000 |
| 2023-09-11 | 51.48 | $13.49 | 64240 |
| 2023-09-08 | 51.88 | $13.50 | 44600 |
| 2023-09-07 | 51.88 | $13.50 | 32130 |
| 2023-09-06 | 53.39 | $13.54 | 59100 |
| 2023-09-05 | 52.07 | $13.50 | 29102 |
| 2023-09-01 | 57.47 | $13.64 | 46600 |
| 2023-08-31 | 53.55 | $13.52 | 70726 |
| 2023-08-30 | 55.58 | $13.57 | 51748 |
| 2023-08-29 | 54.60 | $13.54 | 32356 |
| 2023-08-28 | 51.18 | $13.44 | 42600 |
| 2023-08-25 | 47.82 | $13.35 | 63149 |
| 2023-08-24 | 47.82 | $13.35 | 36700 |
| 2023-08-23 | 49.18 | $13.39 | 60359 |
| 2023-08-22 | 45.51 | $13.29 | 52400 |
| 2023-08-21 | 47.80 | $13.36 | 42728 |
| 2023-08-18 | 46.33 | $13.32 | 23400 |
| 2023-08-17 | 46.96 | $13.34 | 79406 |
| 2023-08-16 | 49.85 | $13.43 | 67400 |
| 2023-08-15 | 52.95 | $13.52 | 65500 |
| 2023-08-14 | 57.46 | $13.64 | 41800 |
| 2023-08-11 | 58.25 | $13.66 | 54311 |
| 2023-08-10 | 59.02 | $13.68 | 73500 |
| 2023-08-09 | 59.77 | $13.70 | 62636 |
| 2023-08-08 | 61.62 | $13.75 | 56640 |
| 2023-08-07 | 63.11 | $13.79 | 48425 |
| 2023-08-04 | 56.05 | $13.51 | 67509 |
| 2023-08-03 | 61.66 | $13.65 | 52631 |
| 2023-08-02 | 61.13 | $13.63 | 70202 |
| 2023-08-01 | 66.33 | $13.75 | 82221 |
| 2023-07-31 | 65.40 | $13.71 | 93800 |
| 2023-07-28 | 64.22 | $13.66 | 70000 |
| 2023-07-27 | 61.48 | $13.55 | 78046 |
| 2023-07-26 | 65.84 | $13.65 | 63336 |
| 2023-07-25 | 65.37 | $13.63 | 51326 |
| 2023-07-24 | 65.37 | $13.63 | 63331 |
| 2023-07-21 | 63.10 | $13.53 | 62734 |
| 2023-07-20 | 68.20 | $13.65 | 52809 |
| 2023-07-19 | 66.49 | $13.57 | 58600 |
| 2023-07-18 | 65.38 | $13.52 | 108002 |
| 2023-07-17 | 64.25 | $13.47 | 61200 |
| 2023-07-14 | 61.90 | $13.37 | 58708 |
| 2023-07-13 | 64.31 | $13.43 | 74800 |
| 2023-07-12 | 63.18 | $13.38 | 118300 |
| 2023-07-11 | 61.79 | $13.32 | 50304 |
| 2023-07-10 | 58.85 | $13.20 | 56231 |
| 2023-07-07 | 57.29 | $13.14 | 86208 |
| 2023-07-06 | 58.34 | $13.17 | 57000 |
| 2023-07-05 | 61.19 | $13.25 | 73114 |
| 2023-07-03 | 62.64 | $13.29 | 61200 |
| 2023-06-30 | 62.43 | $13.28 | 50542 |
| 2023-06-29 | 58.40 | $13.10 | 50911 |
| 2023-06-28 | 53.68 | $12.92 | 58532 |
| 2023-06-27 | 55.00 | $12.96 | 112900 |
| 2023-06-26 | 52.22 | $12.86 | 41746 |
| 2023-06-23 | 54.13 | $12.92 | 60900 |
| 2023-06-22 | 57.80 | $13.03 | 30500 |
| 2023-06-21 | 60.28 | $13.10 | 56900 |
| 2023-06-20 | 60.63 | $13.11 | 61923 |
| 2023-06-16 | 66.14 | $13.26 | 40000 |
| 2023-06-15 | 66.14 | $13.26 | 64532 |
| 2023-06-14 | 62.90 | $13.10 | 67100 |
| 2023-06-13 | 64.74 | $13.15 | 89300 |
| 2023-06-12 | 61.99 | $13.02 | 78631 |
| 2023-06-09 | 60.41 | $12.95 | 40740 |
| 2023-06-08 | 62.16 | $13.00 | 25600 |
| 2023-06-07 | 61.53 | $12.97 | 67476 |
| 2023-06-06 | 58.90 | $12.85 | 37137 |
| 2023-06-05 | 55.00 | $12.69 | 55376 |
| 2023-06-02 | 55.32 | $12.70 | 52918 |
| 2023-06-01 | 48.38 | $12.45 | 73027 |
| 2023-05-31 | 47.45 | $12.42 | 34400 |
| 2023-05-30 | 48.28 | $12.45 | 26600 |
| 2023-05-26 | 48.28 | $12.45 | 30601 |
| 2023-05-25 | 43.87 | $12.30 | 41900 |
| 2023-05-24 | 45.08 | $12.35 | 72000 |
| 2023-05-23 | 49.24 | $12.51 | 65028 |
| 2023-05-22 | 53.64 | $12.66 | 43700 |
| 2023-05-19 | 58.25 | $12.80 | 179242 |
| 2023-05-18 | 55.11 | $12.68 | 65118 |
| 2023-05-17 | 52.86 | $12.60 | 56200 |
| 2023-05-16 | 50.19 | $12.51 | 42700 |
| 2023-05-15 | 51.11 | $12.54 | 44700 |
| 2023-05-12 | 48.74 | $12.46 | 63043 |
| 2023-05-11 | 50.18 | $12.51 | 82000 |
| 2023-05-10 | 51.34 | $12.55 | 73500 |
| 2023-05-09 | 52.49 | $12.59 | 94325 |
| 2023-05-08 | 51.72 | $12.56 | 45700 |
| 2023-05-05 | 51.21 | $12.54 | 35445 |
| 2023-05-04 | 47.88 | $12.41 | 68050 |
| 2023-05-03 | 51.48 | $12.55 | 65400 |
| 2023-05-02 | 53.11 | $12.61 | 105100 |
| 2023-05-01 | 60.36 | $12.85 | 186000 |
| 2023-04-28 | 59.48 | $12.81 | 88100 |
| 2023-04-27 | 54.73 | $12.61 | 96952 |
| 2023-04-26 | 49.06 | $12.41 | 115000 |
| 2023-04-25 | 51.84 | $12.50 | 115100 |
| 2023-04-24 | 54.78 | $12.59 | 47636 |
| 2023-04-21 | 53.95 | $12.56 | 81917 |
| 2023-04-20 | 54.59 | $12.58 | 82247 |
| 2023-04-19 | 58.85 | $12.71 | 76328 |
| 2023-04-18 | 60.94 | $12.77 | 96317 |
| 2023-04-17 | 59.81 | $12.72 | 67747 |
| 2023-04-14 | 58.44 | $12.66 | 82300 |
| 2023-04-13 | 56.81 | $12.59 | 73700 |
| 2023-04-12 | 53.33 | $12.45 | 82340 |
| 2023-04-11 | 53.92 | $12.47 | 32700 |
| 2023-04-10 | 51.37 | $12.37 | 55930 |
| 2023-04-06 | 50.85 | $12.35 | 74400 |
| 2023-04-05 | 49.31 | $12.29 | 128850 |
| 2023-04-04 | 48.54 | $12.26 | 100700 |
| 2023-04-03 | 51.50 | $12.38 | 81105 |
| 2023-03-31 | 49.04 | $12.28 | 153100 |
| 2023-03-30 | 46.20 | $12.17 | 48000 |
| 2023-03-29 | 45.41 | $12.14 | 69800 |
| 2023-03-28 | 41.61 | $12.00 | 135000 |
| 2023-03-27 | 40.77 | $11.97 | 211619 |
| 2023-03-24 | 38.82 | $11.90 | 56123 |
| 2023-03-23 | 39.17 | $11.92 | 85888 |
| 2023-03-22 | 39.51 | $11.94 | 122200 |
| 2023-03-21 | 41.92 | $12.08 | 63800 |
| 2023-03-20 | 38.35 | $11.94 | 84200 |
| 2023-03-17 | 33.65 | $11.77 | 68500 |
| 2023-03-16 | 37.13 | $11.99 | 91700 |
| 2023-03-15 | 33.26 | $11.86 | 102100 |
| 2023-03-14 | 37.67 | $12.12 | 90700 |
| 2023-03-13 | 31.35 | $11.93 | 91000 |
| 2023-03-10 | 33.38 | $12.05 | 74000 |
| 2023-03-09 | 36.36 | $12.21 | 60000 |
| 2023-03-08 | 41.93 | $12.46 | 70247 |
| 2023-03-07 | 42.93 | $12.50 | 88300 |
| 2023-03-06 | 50.33 | $12.76 | 38100 |
| 2023-03-03 | 46.63 | $12.65 | 54900 |
| 2023-03-02 | 41.76 | $12.52 | 61100 |
| 2023-03-01 | 39.33 | $12.46 | 31700 |
| 2023-02-28 | 40.13 | $12.49 | 40830 |
| 2023-02-27 | 40.13 | $12.49 | 175700 |
| 2023-02-24 | 40.13 | $12.49 | 105829 |
| 2023-02-23 | 42.85 | $12.60 | 47236 |
| 2023-02-22 | 42.17 | $12.58 | 44038 |
| 2023-02-21 | 44.16 | $12.66 | 43200 |
| 2023-02-17 | 51.34 | $12.91 | 35200 |
| 2023-02-16 | 52.65 | $12.95 | 49043 |
| 2023-02-15 | 54.28 | $13.00 | 60044 |
| 2023-02-14 | 55.26 | $13.03 | 67100 |
| 2023-02-13 | 55.90 | $13.05 | 29100 |
| 2023-02-10 | 51.95 | $12.90 | 41700 |
| 2023-02-09 | 50.54 | $12.85 | 53919 |
| 2023-02-08 | 54.47 | $12.98 | 59835 |
| 2023-02-07 | 55.74 | $13.02 | 72000 |
| 2023-02-06 | 51.15 | $12.85 | 40300 |
| 2023-02-03 | 52.68 | $12.90 | 51400 |
| 2023-02-02 | 55.51 | $12.99 | 109000 |
| 2023-02-01 | 53.94 | $12.93 | 152700 |
| 2023-01-31 | 53.16 | $12.90 | 134949 |
| 2023-01-30 | 50.20 | $12.79 | 98200 |
| 2023-01-27 | 52.79 | $12.88 | 102314 |
| 2023-01-26 | 51.74 | $12.84 | 69400 |
| 2023-01-25 | 49.89 | $12.77 | 80100 |
| 2023-01-24 | 50.15 | $12.78 | 49900 |
| 2023-01-23 | 50.91 | $12.81 | 58530 |
| 2023-01-20 | 51.15 | $12.82 | 51200 |
| 2023-01-19 | 49.06 | $12.73 | 46600 |
| 2023-01-18 | 51.88 | $12.85 | 96900 |
| 2023-01-17 | 56.80 | $13.04 | 67800 |
| 2023-01-13 | 59.03 | $13.12 | 154100 |
| 2023-01-12 | 60.74 | $13.18 | 28700 |
| 2023-01-11 | 60.19 | $13.15 | 42100 |
| 2023-01-10 | 57.97 | $13.03 | 51800 |
| 2023-01-09 | 57.22 | $12.99 | 55200 |
| 2023-01-06 | 58.98 | $13.06 | 34827 |
| 2023-01-05 | 52.17 | $12.72 | 61414 |
| 2023-01-04 | 54.71 | $12.82 | 61239 |
| 2023-01-03 | 52.52 | $12.72 | 103921 |
| 2022-12-30 | 52.08 | $12.70 | 62200 |
| 2022-12-29 | 50.78 | $12.64 | 93000 |
| 2022-12-28 | 44.57 | $12.38 | 58306 |
| 2022-12-27 | 48.12 | $12.54 | 70919 |
| 2022-12-23 | 47.87 | $12.53 | 243908 |
| 2022-12-22 | 48.75 | $12.57 | 72000 |
| 2022-12-21 | 51.21 | $12.68 | 82835 |
| 2022-12-20 | 47.31 | $12.51 | 65308 |
| 2022-12-19 | 48.39 | $12.56 | 62632 |
| 2022-12-16 | 49.03 | $12.59 | 32000 |
| 2022-12-15 | 53.01 | $12.77 | 71900 |
| 2022-12-14 | 57.18 | $12.94 | 56623 |
| 2022-12-13 | 58.46 | $12.99 | 101129 |
| 2022-12-12 | 57.74 | $12.95 | 79438 |
| 2022-12-09 | 55.54 | $12.83 | 47300 |
| 2022-12-08 | 57.68 | $12.92 | 76800 |
| 2022-12-07 | 56.62 | $12.86 | 62437 |
| 2022-12-06 | 57.07 | $12.88 | 81500 |
| 2022-12-05 | 61.00 | $13.05 | 122900 |
| 2022-12-02 | 65.28 | $13.22 | 48600 |
| 2022-12-01 | 67.93 | $13.32 | 62200 |
| 2022-11-30 | 67.81 | $13.31 | 69407 |
| 2022-11-29 | 65.52 | $13.13 | 50200 |
| 2022-11-28 | 64.31 | $13.04 | 80700 |
| 2022-11-25 | 65.77 | $13.10 | 30200 |
| 2022-11-23 | 65.02 | $13.04 | 60900 |
| 2022-11-22 | 64.77 | $13.02 | 43400 |
| 2022-11-21 | 62.66 | $12.85 | 112300 |
| 2022-11-18 | 63.51 | $12.89 | 141913 |
| 2022-11-17 | 59.59 | $12.59 | 59240 |
| 2022-11-16 | 59.80 | $12.60 | 27200 |
| 2022-11-15 | 60.58 | $12.64 | 89800 |
| 2022-11-14 | 59.44 | $12.55 | 65000 |
| 2022-11-11 | 61.90 | $12.68 | 70735 |
| 2022-11-10 | 59.84 | $12.51 | 96039 |
| 2022-11-09 | 54.94 | $12.15 | 57400 |
| 2022-11-08 | 58.92 | $12.36 | 69700 |
| 2022-11-07 | 57.09 | $12.23 | 72700 |
| 2022-11-04 | 55.65 | $12.13 | 83400 |
| 2022-11-03 | 52.46 | $11.92 | 126912 |
| 2022-11-02 | 56.11 | $12.12 | 40900 |
| 2022-11-01 | 60.30 | $12.33 | 157543 |
| 2022-10-31 | 60.50 | $12.34 | 91121 |
| 2022-10-28 | 61.09 | $12.37 | 47119 |
| 2022-10-27 | 56.97 | $12.06 | 83100 |
| 2022-10-26 | 54.62 | $11.90 | 108300 |
| 2022-10-25 | 53.41 | $11.82 | 69400 |
| 2022-10-24 | 51.73 | $11.71 | 119000 |
| 2022-10-21 | 50.01 | $11.60 | 80100 |
| 2022-10-20 | 48.76 | $11.52 | 106217 |
| 2022-10-19 | 51.69 | $11.71 | 113400 |
| 2022-10-18 | 53.46 | $11.82 | 149529 |
| 2022-10-17 | 49.26 | $11.54 | 259800 |
| 2022-10-14 | 40.52 | $11.06 | 60300 |
| 2022-10-13 | 41.37 | $11.12 | 84000 |
| 2022-10-12 | 34.43 | $10.80 | 43100 |
| 2022-10-11 | 35.04 | $10.85 | 75800 |
| 2022-10-10 | 36.40 | $10.96 | 84739 |
| 2022-10-07 | 37.93 | $11.08 | 64011 |
| 2022-10-06 | 41.21 | $11.32 | 69608 |
| 2022-10-05 | 43.92 | $11.50 | 54519 |
| 2022-10-04 | 44.23 | $11.52 | 94425 |
| 2022-10-03 | 36.66 | $11.16 | 62400 |
| 2022-09-30 | 29.61 | $10.88 | 85425 |
| 2022-09-29 | 29.07 | $10.86 | 94433 |
| 2022-09-28 | 31.22 | $11.05 | 134200 |
| 2022-09-27 | 26.62 | $10.88 | 86100 |
| 2022-09-26 | 27.12 | $10.93 | 101500 |
| 2022-09-23 | 29.35 | $11.14 | 76000 |
| 2022-09-22 | 31.72 | $11.34 | 60900 |
| 2022-09-21 | 34.48 | $11.55 | 51446 |
| 2022-09-20 | 37.44 | $11.75 | 49973 |
| 2022-09-19 | 41.30 | $11.98 | 61800 |
| 2022-09-16 | 40.28 | $11.94 | 58140 |
| 2022-09-15 | 43.13 | $12.10 | 57817 |
| 2022-09-14 | 43.31 | $12.11 | 39500 |
| 2022-09-13 | 42.85 | $12.09 | 36242 |
| 2022-09-12 | 49.49 | $12.44 | 39011 |
| 2022-09-09 | 47.73 | $12.36 | 37000 |
| 2022-09-08 | 45.48 | $12.26 | 66006 |
| 2022-09-07 | 43.15 | $12.16 | 41414 |
| 2022-09-06 | 37.58 | $11.94 | 96700 |
| 2022-09-02 | 39.24 | $12.04 | 57300 |
| 2022-09-01 | 41.88 | $12.19 | 55341 |
| 2022-08-31 | 41.13 | $12.16 | 38300 |
| 2022-08-30 | 42.70 | $12.25 | 49600 |
| 2022-08-29 | 45.65 | $12.41 | 20805 |
| 2022-08-26 | 46.60 | $12.46 | 36700 |
| 2022-08-25 | 52.68 | $12.75 | 27110 |
| 2022-08-24 | 51.01 | $12.67 | 37835 |
| 2022-08-23 | 48.86 | $12.57 | 30800 |
| 2022-08-22 | 48.64 | $12.56 | 47932 |
| 2022-08-19 | 56.50 | $12.91 | 49500 |
| 2022-08-18 | 60.20 | $13.05 | 32035 |
| 2022-08-17 | 60.47 | $13.06 | 48546 |
| 2022-08-16 | 62.86 | $13.15 | 51400 |
| 2022-08-15 | 61.58 | $13.07 | 66304 |
| 2022-08-12 | 59.76 | $12.96 | 56600 |
| 2022-08-11 | 56.56 | $12.78 | 57600 |
| 2022-08-10 | 55.82 | $12.74 | 31800 |
| 2022-08-09 | 51.49 | $12.52 | 26000 |
| 2022-08-08 | 52.83 | $12.58 | 26900 |
| 2022-08-05 | 51.43 | $12.51 | 36340 |
| 2022-08-04 | 52.92 | $12.58 | 33024 |
| 2022-08-03 | 55.55 | $12.70 | 23100 |
| 2022-08-02 | 53.54 | $12.59 | 53700 |
| 2022-08-01 | 57.11 | $12.75 | 68619 |
| 2022-07-29 | 56.77 | $12.73 | 74020 |
| 2022-07-28 | 54.53 | $12.60 | 75100 |
| 2022-07-27 | 51.40 | $12.43 | 57401 |
| 2022-07-26 | 45.31 | $12.14 | 63109 |
| 2022-07-25 | 46.65 | $12.21 | 103700 |
| 2022-07-22 | 48.20 | $12.29 | 48925 |
| 2022-07-21 | 49.17 | $12.34 | 30500 |
| 2022-07-20 | 52.16 | $12.49 | 32945 |
| 2022-07-19 | 50.04 | $12.38 | 111000 |
| 2022-07-18 | 44.06 | $12.10 | 202143 |
| 2022-07-15 | 44.42 | $12.12 | 97600 |
| 2022-07-14 | 40.23 | $11.94 | 87315 |
| 2022-07-13 | 41.05 | $11.99 | 90700 |
| 2022-07-12 | 41.05 | $11.99 | 69000 |
| 2022-07-11 | 42.29 | $12.07 | 85600 |
| 2022-07-08 | 44.52 | $12.21 | 30305 |
| 2022-07-07 | 41.81 | $12.08 | 69305 |
| 2022-07-06 | 39.43 | $11.97 | 42622 |
| 2022-07-05 | 39.57 | $11.98 | 42714 |
| 2022-07-01 | 40.81 | $12.07 | 35371 |
| 2022-06-30 | 38.37 | $11.95 | 27210 |
| 2022-06-29 | 38.17 | $11.94 | 74100 |
| 2022-06-28 | 38.53 | $11.97 | 225635 |
| 2022-06-27 | 39.47 | $12.05 | 48300 |
| 2022-06-24 | 36.71 | $11.90 | 91927 |
| 2022-06-23 | 31.80 | $11.65 | 61307 |
| 2022-06-22 | 31.19 | $11.62 | 57500 |
| 2022-06-21 | 31.37 | $11.64 | 48346 |
| 2022-06-17 | 26.82 | $11.41 | 66400 |
| 2022-06-16 | 27.58 | $11.51 | 85600 |
| 2022-06-15 | 31.83 | $12.01 | 105900 |
| 2022-06-14 | 30.20 | $11.93 | 68600 |
| 2022-06-13 | 33.12 | $12.24 | 132832 |
| 2022-06-10 | 38.24 | $12.69 | 82608 |
| 2022-06-09 | 44.13 | $13.10 | 60736 |
| 2022-06-08 | 47.16 | $13.28 | 39810 |
| 2022-06-07 | 49.69 | $13.42 | 49900 |
| 2022-06-06 | 47.40 | $13.30 | 54900 |
| 2022-06-03 | 47.01 | $13.28 | 56800 |
| 2022-06-02 | 50.50 | $13.48 | 51420 |
| 2022-06-01 | 48.31 | $13.36 | 45838 |
| 2022-05-31 | 49.88 | $13.45 | 77000 |
| 2022-05-27 | 50.05 | $13.46 | 47320 |
| 2022-05-26 | 46.38 | $13.25 | 43800 |
| 2022-05-25 | 41.08 | $12.98 | 32333 |
| 2022-05-24 | 39.17 | $12.89 | 29203 |
| 2022-05-23 | 39.17 | $12.89 | 103300 |
| 2022-05-20 | 32.87 | $12.60 | 63633 |
| 2022-05-19 | 33.55 | $12.66 | 92900 |
| 2022-05-18 | 36.05 | $12.87 | 51300 |
| 2022-05-17 | 38.78 | $13.08 | 66837 |
| 2022-05-16 | 35.22 | $12.92 | 93500 |
| 2022-05-13 | 34.08 | $12.87 | 99808 |
| 2022-05-12 | 30.85 | $12.73 | 101605 |
| 2022-05-11 | 33.29 | $12.95 | 89900 |
| 2022-05-10 | 33.52 | $12.97 | 94000 |
| 2022-05-09 | 33.96 | $13.01 | 71440 |
| 2022-05-06 | 38.42 | $13.38 | 40422 |
| 2022-05-05 | 39.08 | $13.43 | 95400 |
| 2022-05-04 | 41.09 | $13.58 | 75900 |
| 2022-05-03 | 34.95 | $13.29 | 78700 |
| 2022-05-02 | 35.43 | $13.33 | 83944 |
| 2022-04-29 | 36.52 | $13.42 | 83522 |
| 2022-04-28 | 42.71 | $13.87 | 90600 |
| 2022-04-27 | 36.07 | $13.58 | 47033 |
| 2022-04-26 | 36.77 | $13.63 | 54624 |
| 2022-04-25 | 40.49 | $13.88 | 174548 |
| 2022-04-22 | 42.79 | $14.02 | 52046 |
| 2022-04-21 | 46.77 | $14.24 | 63533 |
| 2022-04-20 | 53.16 | $14.54 | 49000 |
| 2022-04-19 | 51.91 | $14.48 | 124548 |
| 2022-04-18 | 48.66 | $14.33 | 33700 |
| 2022-04-14 | 45.88 | $14.21 | 40200 |
| 2022-04-13 | 49.95 | $14.40 | 85945 |
| 2022-04-12 | 50.39 | $14.42 | 55239 |
| 2022-04-11 | 51.71 | $14.48 | 58646 |
| 2022-04-08 | 53.72 | $14.57 | 68949 |
| 2022-04-07 | 50.91 | $14.43 | 81811 |
| 2022-04-06 | 49.45 | $14.36 | 84112 |
| 2022-04-05 | 50.05 | $14.39 | 69401 |
| 2022-04-04 | 57.14 | $14.71 | 34400 |
| 2022-04-01 | 58.12 | $14.75 | 81946 |
| 2022-03-31 | 60.07 | $14.83 | 46614 |
| 2022-03-30 | 62.83 | $14.94 | 105600 |
| 2022-03-29 | 63.59 | $14.97 | 109600 |
| 2022-03-28 | 62.88 | $14.92 | 105941 |
| 2022-03-25 | 64.06 | $14.97 | 108528 |
| 2022-03-24 | 61.74 | $14.80 | 80618 |
| 2022-03-23 | 59.39 | $14.64 | 87709 |
| 2022-03-22 | 63.31 | $14.81 | 123600 |
| 2022-03-21 | 62.20 | $14.73 | 66730 |
| 2022-03-18 | 61.36 | $14.67 | 78328 |
| 2022-03-17 | 60.81 | $14.63 | 83343 |
| 2022-03-16 | 56.06 | $14.31 | 57047 |
| 2022-03-15 | 53.55 | $14.16 | 64418 |
| 2022-03-14 | 49.14 | $13.92 | 50027 |
| 2022-03-11 | 49.70 | $13.95 | 33200 |
| 2022-03-10 | 48.01 | $13.86 | 125204 |
| 2022-03-09 | 50.14 | $13.98 | 72806 |
| 2022-03-08 | 44.25 | $13.68 | 193000 |
| 2022-03-07 | 45.80 | $13.77 | 89100 |
| 2022-03-04 | 49.04 | $13.95 | 72603 |
| 2022-03-03 | 52.16 | $14.11 | 111200 |
| 2022-03-02 | 52.56 | $14.13 | 247300 |
| 2022-03-01 | 46.57 | $13.82 | 742100 |
| 2022-02-28 | 47.86 | $13.89 | 72539 |
| 2022-02-25 | 49.16 | $13.96 | 132323 |
| 2022-02-24 | 41.38 | $13.60 | 248100 |
| 2022-02-23 | 40.42 | $13.56 | 51000 |
| 2022-02-22 | 42.93 | $13.71 | 101304 |
| 2022-02-18 | 47.83 | $13.97 | 60900 |
| 2022-02-17 | 46.72 | $13.92 | 61125 |
| 2022-02-16 | 48.68 | $14.02 | 57409 |
| 2022-02-15 | 48.27 | $14.00 | 62600 |
| 2022-02-14 | 46.21 | $13.90 | 97330 |
| 2022-02-11 | 47.84 | $13.99 | 83920 |
| 2022-02-10 | 51.89 | $14.20 | 74400 |
| 2022-02-09 | 57.89 | $14.47 | 58800 |
| 2022-02-08 | 54.16 | $14.27 | 68700 |
| 2022-02-07 | 51.73 | $14.15 | 52100 |
| 2022-02-04 | 53.29 | $14.22 | 99800 |
| 2022-02-03 | 53.10 | $14.21 | 82900 |
| 2022-02-02 | 56.42 | $14.36 | 69840 |
| 2022-02-01 | 53.08 | $14.18 | 101848 |
| 2022-01-31 | 51.09 | $14.08 | 82506 |
| 2022-01-28 | 49.05 | $13.98 | 69913 |
| 2022-01-27 | 42.42 | $13.69 | 121312 |
| 2022-01-26 | 41.92 | $13.67 | 63500 |
| 2022-01-25 | 41.20 | $13.64 | 91638 |
| 2022-01-24 | 40.97 | $13.63 | 203100 |
| 2022-01-21 | 43.76 | $13.80 | 116200 |
| 2022-01-20 | 55.60 | $14.36 | 103400 |
| 2022-01-19 | 58.84 | $14.48 | 82400 |
| 2022-01-18 | 59.39 | $14.50 | 109400 |
| 2022-01-14 | 71.03 | $14.87 | 153924 |
| 2022-01-13 | 74.00 | $14.95 | 76600 |
| 2022-01-12 | 75.51 | $14.99 | 92700 |
| 2022-01-11 | 73.73 | $14.85 | 48400 |
| 2022-01-10 | 72.09 | $14.73 | 75300 |
| 2022-01-07 | 74.68 | $14.80 | 108548 |
| 2022-01-06 | 72.68 | $14.65 | 96107 |
| 2022-01-05 | 70.62 | $14.51 | 84502 |
| 2022-01-04 | 72.85 | $14.57 | 80736 |
| 2022-01-03 | 68.96 | $14.32 | 60349 |
| 2021-12-31 | 66.99 | $14.21 | 30400 |
| 2021-12-30 | 66.99 | $14.21 | 54724 |
| 2021-12-29 | 68.42 | $14.25 | 72047 |
| 2021-12-28 | 66.91 | $14.16 | 70301 |
| 2021-12-27 | 66.57 | $14.14 | 50700 |
| 2021-12-23 | 63.37 | $13.96 | 156500 |
| 2021-12-22 | 61.01 | $13.84 | 138620 |
| 2021-12-21 | 58.24 | $13.71 | 89400 |
| 2021-12-20 | 55.22 | $13.58 | 91947 |
| 2021-12-17 | 58.63 | $13.69 | 85015 |
| 2021-12-16 | 63.36 | $13.83 | 65300 |
| 2021-12-15 | 58.09 | $13.60 | 72432 |
| 2021-12-14 | 55.71 | $13.51 | 122100 |
| 2021-12-13 | 51.04 | $13.35 | 127600 |
| 2021-12-10 | 53.03 | $13.41 | 62400 |
| 2021-12-09 | 49.60 | $13.30 | 52800 |
| 2021-12-08 | 48.95 | $13.28 | 119400 |
| 2021-12-07 | 46.69 | $13.21 | 247900 |
| 2021-12-06 | 43.63 | $13.12 | 72900 |
| 2021-12-03 | 37.16 | $12.95 | 147000 |
| 2021-12-02 | 39.98 | $13.06 | 104500 |
| 2021-12-01 | 35.77 | $12.96 | 166216 |
| 2021-11-30 | 37.26 | $13.02 | 200910 |
| 2021-11-29 | 40.76 | $13.15 | 255223 |
| 2021-11-26 | 41.32 | $13.17 | 165640 |
| 2021-11-24 | 45.20 | $13.30 | 107800 |
| 2021-11-23 | 43.25 | $13.25 | 131681 |
| 2021-11-22 | 40.44 | $13.18 | 259500 |
| 2021-11-19 | 37.06 | $13.10 | 76603 |
| 2021-11-18 | 40.92 | $13.24 | 89207 |
| 2021-11-17 | 43.06 | $13.31 | 103000 |
| 2021-11-16 | 46.34 | $13.41 | 121300 |
| 2021-11-15 | 47.72 | $13.45 | 72323 |
| 2021-11-12 | 48.06 | $13.46 | 156541 |
| 2021-11-11 | 48.72 | $13.48 | 122700 |
| 2021-11-10 | 46.27 | $13.41 | 172609 |
| 2021-11-09 | 48.80 | $13.49 | 91700 |
| 2021-11-08 | 53.31 | $13.62 | 127542 |
| 2021-11-05 | 51.34 | $13.56 | 77722 |
| 2021-11-04 | 49.66 | $13.51 | 93620 |
| 2021-11-03 | 51.34 | $13.56 | 41300 |
| 2021-11-02 | 50.71 | $13.54 | 91400 |
| 2021-11-01 | 50.40 | $13.53 | 105000 |
| 2021-10-29 | 52.26 | $13.59 | 75400 |
| 2021-10-28 | 52.57 | $13.60 | 63400 |
| 2021-10-27 | 50.06 | $13.51 | 86270 |
| 2021-10-26 | 54.98 | $13.67 | 87000 |
| 2021-10-25 | 53.62 | $13.62 | 80928 |
| 2021-10-22 | 53.93 | $13.63 | 75422 |
| 2021-10-21 | 51.27 | $13.53 | 62818 |
| 2021-10-20 | 56.54 | $13.70 | 130769 |
| 2021-10-19 | 53.33 | $13.58 | 113364 |
| 2021-10-18 | 50.11 | $13.47 | 66112 |
| 2021-10-15 | 49.81 | $13.46 | 59200 |
| 2021-10-14 | 47.42 | $13.38 | 74009 |
| 2021-10-13 | 42.89 | $13.24 | 71435 |
| 2021-10-12 | 42.89 | $13.24 | 124710 |
| 2021-10-11 | 44.62 | $13.31 | 85632 |
| 2021-10-08 | 49.21 | $13.48 | 28329 |
| 2021-10-07 | 48.62 | $13.46 | 66200 |
| 2021-10-06 | 44.98 | $13.34 | 45616 |
| 2021-10-05 | 43.39 | $13.29 | 55311 |
| 2021-10-04 | 39.03 | $13.16 | 53435 |
| 2021-10-01 | 41.11 | $13.25 | 77136 |
| 2021-09-30 | 36.08 | $13.11 | 46202 |
| 2021-09-29 | 38.78 | $13.23 | 45011 |
| 2021-09-28 | 38.41 | $13.22 | 64300 |
| 2021-09-27 | 42.77 | $13.40 | 47301 |
| 2021-09-24 | 41.36 | $13.36 | 50000 |
| 2021-09-23 | 43.12 | $13.43 | 77403 |
| 2021-09-22 | 34.86 | $13.21 | 89800 |
| 2021-09-21 | 32.31 | $13.15 | 149500 |
| 2021-09-20 | 34.67 | $13.26 | 100149 |
| 2021-09-17 | 40.87 | $13.50 | 47100 |
| 2021-09-16 | 42.99 | $13.57 | 22734 |
| 2021-09-15 | 44.90 | $13.63 | 42728 |
| 2021-09-14 | 42.05 | $13.56 | 78800 |
| 2021-09-13 | 42.96 | $13.59 | 40500 |
| 2021-09-10 | 40.11 | $13.52 | 60700 |
| 2021-09-09 | 43.34 | $13.63 | 49229 |
| 2021-09-08 | 45.23 | $13.69 | 44124 |
| 2021-09-07 | 44.85 | $13.68 | 98814 |
| 2021-09-03 | 50.52 | $13.85 | 66039 |
| 2021-09-02 | 53.54 | $13.93 | 36940 |
| 2021-09-01 | 53.54 | $13.93 | 40500 |
| 2021-08-31 | 52.91 | $13.91 | 47000 |
| 2021-08-30 | 54.68 | $13.96 | 39532 |
| 2021-08-27 | 57.25 | $14.03 | 51400 |
| 2021-08-26 | 53.40 | $13.90 | 39700 |
| 2021-08-25 | 57.56 | $14.01 | 79906 |
| 2021-08-24 | 53.49 | $13.88 | 108724 |
| 2021-08-23 | 55.43 | $13.93 | 58100 |
| 2021-08-20 | 51.77 | $13.82 | 55706 |
| 2021-08-19 | 50.72 | $13.79 | 47735 |
| 2021-08-18 | 53.29 | $13.86 | 43925 |
| 2021-08-17 | 58.08 | $13.98 | 49600 |
| 2021-08-16 | 60.68 | $14.04 | 61100 |
| 2021-08-13 | 60.12 | $14.02 | 66900 |
| 2021-08-12 | 63.13 | $14.09 | 43133 |
| 2021-08-11 | 63.13 | $14.09 | 167600 |
| 2021-08-10 | 59.75 | $13.96 | 128416 |
| 2021-08-09 | 57.16 | $13.87 | 190514 |
| 2021-08-06 | 55.03 | $13.80 | 63100 |
| 2021-08-05 | 51.78 | $13.70 | 55947 |
| 2021-08-04 | 49.70 | $13.64 | 50500 |
| 2021-08-03 | 52.57 | $13.72 | 144100 |
| 2021-08-02 | 49.82 | $13.64 | 51000 |
| 2021-07-30 | 50.16 | $13.65 | 87400 |
| 2021-07-29 | 49.50 | $13.63 | 52000 |
| 2021-07-28 | 44.96 | $13.50 | 40844 |
| 2021-07-27 | 45.25 | $13.51 | 60408 |
| 2021-07-26 | 46.42 | $13.55 | 52401 |
| 2021-07-23 | 48.50 | $13.62 | 53929 |
| 2021-07-22 | 45.52 | $13.53 | 44018 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-32.94
2026-07-20
Close Price
$18.22
Vol: 18097
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.06
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -32.94 | $18.22 | 18097 |
| 2026-07-17 | -30.00 | $18.23 | 51600 |
| 2026-07-16 | -23.33 | $18.29 | 58010 |
| 2026-07-15 | -27.47 | $18.25 | 57500 |
| 2026-07-14 | -30.77 | $18.22 | 71500 |
| 2026-07-13 | -35.16 | $18.18 | 77633 |
| 2026-07-10 | -40.43 | $18.12 | 39127 |
| 2026-07-09 | -48.42 | $18.04 | 188000 |
| 2026-07-08 | -57.89 | $17.95 | 99200 |
| 2026-07-07 | -23.00 | $18.27 | 44127 |
| 2026-07-06 | -14.66 | $18.33 | 106500 |
| 2026-07-02 | -1.10 | $18.17 | 99100 |
| 2026-07-01 | -3.53 | $18.05 | 49500 |
| 2026-06-30 | -11.84 | $17.90 | 51538 |
| 2026-06-29 | -21.05 | $17.83 | 94900 |
| 2026-06-26 | -30.26 | $17.76 | 136400 |
| 2026-06-25 | -26.32 | $17.79 | 49000 |
| 2026-06-24 | -22.37 | $17.82 | 81200 |
| 2026-06-23 | -22.37 | $17.82 | 74122 |
| 2026-06-22 | -38.16 | $17.70 | 75800 |
| 2026-06-18 | -51.32 | $17.60 | 58515 |
| 2026-06-17 | -42.11 | $17.67 | 97781 |
| 2026-06-16 | -22.37 | $17.82 | 153500 |
| 2026-06-15 | -17.33 | $17.85 | 70924 |
| 2026-06-12 | -18.46 | $17.76 | 55500 |
| 2026-06-11 | -15.52 | $17.72 | 56043 |
| 2026-06-10 | -43.10 | $17.56 | 89700 |
| 2026-06-09 | -28.07 | $17.64 | 76300 |
| 2026-06-08 | -28.07 | $17.64 | 124411 |
| 2026-06-05 | -57.89 | $17.47 | 110400 |
| 2026-06-04 | -82.46 | $17.33 | 186568 |
| 2026-06-03 | -98.25 | $17.24 | 138200 |
| 2026-06-02 | -85.96 | $17.31 | 93015 |
| 2026-06-01 | -93.55 | $17.27 | 59000 |
| 2026-05-29 | -96.49 | $17.37 | 74400 |
| 2026-05-28 | -88.24 | $17.50 | 88800 |
| 2026-05-27 | -81.63 | $17.55 | 54300 |
| 2026-05-26 | -40.82 | $17.75 | 101841 |
| 2026-05-22 | -46.94 | $17.72 | 56500 |
| 2026-05-21 | -75.51 | $17.58 | 72800 |
| 2026-05-20 | -86.27 | $17.57 | 68500 |
| 2026-05-19 | -89.23 | $17.57 | 47331 |
| 2026-05-18 | -71.05 | $17.72 | 52399 |
| 2026-05-15 | -89.47 | $17.58 | 29763 |
| 2026-05-14 | -80.26 | $17.65 | 156000 |
| 2026-05-13 | -82.89 | $17.63 | 39800 |
| 2026-05-12 | -76.32 | $17.68 | 89743 |
| 2026-05-11 | -87.84 | $17.61 | 57000 |
| 2026-05-08 | -86.49 | $17.62 | 35042 |
| 2026-05-07 | -97.30 | $17.54 | 58600 |
| 2026-05-06 | -79.73 | $17.67 | 85839 |
| 2026-05-05 | -87.84 | $17.61 | 52744 |
| 2026-05-04 | -64.71 | $17.60 | 100300 |
| 2026-05-01 | -38.39 | $17.83 | 58528 |
| 2026-04-30 | -36.80 | $17.80 | 142611 |
| 2026-04-29 | -45.60 | $17.69 | 133261 |
| 2026-04-28 | -34.84 | $17.72 | 107300 |
| 2026-04-27 | -38.13 | $17.65 | 124300 |
| 2026-04-24 | -36.26 | $17.64 | 74700 |
| 2026-04-23 | -32.75 | $17.70 | 90400 |
| 2026-04-22 | -11.70 | $18.06 | 56300 |
| 2026-04-21 | -13.45 | $18.03 | 64218 |
| 2026-04-20 | -4.38 | $18.08 | 97834 |
| 2026-04-17 | -7.50 | $18.03 | 100922 |
| 2026-04-16 | -13.38 | $17.78 | 93127 |
| 2026-04-15 | -13.38 | $17.78 | 74220 |
| 2026-04-14 | -3.65 | $17.87 | 76503 |
| 2026-04-13 | -8.76 | $17.80 | 47156 |
| 2026-04-10 | -13.87 | $17.73 | 53736 |
| 2026-04-09 | -10.95 | $17.77 | 72200 |
| 2026-04-08 | -5.65 | $17.72 | 75342 |
| 2026-04-07 | -20.62 | $17.32 | 33300 |
| 2026-04-06 | -20.62 | $17.32 | 52000 |
| 2026-04-02 | -37.17 | $17.26 | 54900 |
| 2026-04-01 | -46.43 | $17.30 | 99411 |
| 2026-03-31 | -60.71 | $17.10 | 77141 |
| 2026-03-30 | -88.57 | $16.71 | 62421 |
| 2026-03-27 | -96.43 | $16.60 | 97700 |
| 2026-03-26 | -93.58 | $16.95 | 79331 |
| 2026-03-25 | -81.15 | $17.11 | 52033 |
| 2026-03-24 | -91.80 | $16.98 | 111400 |
| 2026-03-23 | -81.15 | $17.11 | 72008 |
| 2026-03-20 | -100.00 | $16.88 | 67645 |
| 2026-03-19 | -98.23 | $16.99 | 108300 |
| 2026-03-18 | -91.35 | $17.15 | 48800 |
| 2026-03-17 | -84.43 | $17.25 | 48100 |
| 2026-03-16 | -91.80 | $17.16 | 61201 |
| 2026-03-13 | -100.00 | $17.06 | 61300 |
| 2026-03-12 | -100.00 | $17.07 | 89700 |
| 2026-03-11 | -89.76 | $17.32 | 65900 |
| 2026-03-10 | -83.46 | $17.40 | 72249 |
| 2026-03-09 | -79.39 | $17.46 | 92832 |
| 2026-03-06 | -84.55 | $17.57 | 56830 |
| 2026-03-05 | -73.64 | $17.69 | 125244 |
| 2026-03-04 | -70.00 | $17.73 | 86824 |
| 2026-03-03 | -78.18 | $17.64 | 123112 |
| 2026-03-02 | -89.16 | $17.76 | 68200 |
| 2026-02-27 | -58.95 | $17.94 | 81818 |
| 2026-02-26 | -46.32 | $18.06 | 76923 |
| 2026-02-25 | -66.32 | $17.87 | 52116 |
| 2026-02-24 | -63.16 | $17.90 | 82500 |
| 2026-02-23 | -67.37 | $17.86 | 57341 |
| 2026-02-20 | -52.63 | $18.00 | 40600 |
| 2026-02-19 | -56.84 | $17.96 | 58607 |
| 2026-02-18 | -57.89 | $17.95 | 182900 |
| 2026-02-17 | -46.32 | $18.06 | 74348 |
| 2026-02-13 | -47.37 | $18.05 | 62641 |
| 2026-02-12 | -46.32 | $18.06 | 102900 |
| 2026-02-11 | -26.32 | $18.25 | 90822 |
| 2026-02-10 | -28.43 | $18.28 | 67200 |
| 2026-02-09 | -28.43 | $18.28 | 81700 |
| 2026-02-06 | -18.63 | $18.38 | 101700 |
| 2026-02-05 | -43.14 | $18.13 | 154500 |
| 2026-02-04 | -31.37 | $18.25 | 120000 |
| 2026-02-03 | -49.02 | $18.07 | 94800 |
| 2026-02-02 | -60.19 | $17.98 | 62200 |
| 2026-01-30 | -84.26 | $17.72 | 118726 |
| 2026-01-29 | -95.37 | $17.60 | 184608 |
| 2026-01-28 | -100.00 | $17.55 | 159131 |
| 2026-01-27 | -100.00 | $17.68 | 100402 |
| 2026-01-26 | -96.77 | $17.73 | 159519 |
| 2026-01-23 | -100.00 | $17.71 | 92938 |
| 2026-01-22 | -73.97 | $18.09 | 134033 |
| 2026-01-21 | -73.97 | $18.09 | 117437 |
| 2026-01-20 | -100.00 | $17.91 | 108900 |
| 2026-01-16 | -88.10 | $18.26 | 93223 |
| 2026-01-15 | -81.82 | $18.27 | 151700 |
| 2026-01-14 | -84.09 | $18.26 | 175400 |
| 2026-01-13 | -56.25 | $18.36 | 121529 |
| 2026-01-12 | -23.53 | $18.51 | 114702 |
| 2026-01-09 | -19.40 | $18.50 | 111238 |
| 2026-01-08 | -20.69 | $18.45 | 129309 |
| 2026-01-07 | -29.89 | $18.37 | 67614 |
| 2026-01-06 | -9.20 | $18.55 | 126274 |
| 2026-01-05 | -12.64 | $18.52 | 156032 |
| 2026-01-02 | -30.23 | $18.36 | 163642 |
| 2025-12-31 | -9.30 | $18.54 | 65750 |
| 2025-12-30 | -16.28 | $18.48 | 44100 |
| 2025-12-29 | -31.40 | $18.35 | 79514 |
| 2025-12-26 | -22.09 | $18.43 | 29300 |
| 2025-12-24 | -7.79 | $18.47 | 63724 |
| 2025-12-23 | -10.39 | $18.45 | 38100 |
| 2025-12-22 | -3.95 | $18.41 | 107512 |
| 2025-12-19 | -14.10 | $18.32 | 58033 |
| 2025-12-18 | -13.25 | $18.32 | 47544 |
| 2025-12-17 | -28.92 | $18.19 | 86300 |
| 2025-12-16 | -18.07 | $18.28 | 56800 |
| 2025-12-15 | -2.41 | $18.41 | 58342 |
| 2025-12-12 | -17.81 | $18.20 | 41734 |
| 2025-12-11 | -26.03 | $18.14 | 104300 |
| 2025-12-10 | -47.95 | $17.98 | 125800 |
| 2025-12-09 | -67.12 | $17.84 | 105606 |
| 2025-12-08 | -35.62 | $18.07 | 197739 |
| 2025-12-05 | -22.62 | $18.14 | 83500 |
| 2025-12-04 | -30.95 | $18.07 | 90100 |
| 2025-12-03 | -22.11 | $18.12 | 68700 |
| 2025-12-02 | -24.32 | $18.06 | 141807 |
| 2025-12-01 | -25.23 | $18.05 | 88108 |
| 2025-11-28 | -5.41 | $18.27 | 32501 |
| 2025-11-26 | -9.71 | $18.15 | 56400 |
| 2025-11-25 | -30.10 | $17.94 | 89800 |
| 2025-11-24 | -37.86 | $17.86 | 56923 |
| 2025-11-21 | -41.75 | $17.82 | 43100 |
| 2025-11-20 | -59.22 | $17.64 | 80400 |
| 2025-11-19 | -50.49 | $17.73 | 66900 |
| 2025-11-18 | -44.66 | $17.79 | 66400 |
| 2025-11-17 | -40.78 | $17.83 | 71600 |
| 2025-11-14 | -28.16 | $17.96 | 161719 |
| 2025-11-13 | -11.65 | $18.13 | 59000 |
| 2025-11-12 | -6.59 | $18.07 | 57300 |
| 2025-11-11 | -10.84 | $17.96 | 67929 |
| 2025-11-10 | -19.28 | $17.89 | 57100 |
| 2025-11-07 | -33.73 | $17.77 | 92400 |
| 2025-11-06 | -56.63 | $17.58 | 51200 |
| 2025-11-05 | -60.42 | $17.60 | 65000 |
| 2025-11-04 | -80.41 | $17.41 | 98600 |
| 2025-11-03 | -95.65 | $17.35 | 96900 |
| 2025-10-31 | -92.47 | $17.39 | 130537 |
| 2025-10-30 | -91.40 | $17.40 | 141423 |
| 2025-10-29 | -94.62 | $17.37 | 174200 |
| 2025-10-28 | -88.57 | $17.63 | 61773 |
| 2025-10-27 | -78.57 | $17.70 | 72002 |
| 2025-10-24 | -70.00 | $17.76 | 81730 |
| 2025-10-23 | -73.24 | $17.74 | 59200 |
| 2025-10-22 | -69.01 | $17.77 | 50449 |
| 2025-10-21 | -56.34 | $17.86 | 71979 |
| 2025-10-20 | -63.86 | $17.85 | 72000 |
| 2025-10-17 | -71.08 | $17.79 | 92903 |
| 2025-10-16 | -69.88 | $17.80 | 211704 |
| 2025-10-15 | -43.37 | $18.02 | 191300 |
| 2025-10-14 | -74.70 | $17.76 | 96700 |
| 2025-10-13 | -81.93 | $17.70 | 50000 |
| 2025-10-10 | -100.00 | $17.55 | 151766 |
| 2025-10-09 | -95.83 | $17.97 | 76200 |
| 2025-10-08 | -75.00 | $18.12 | 52500 |
| 2025-10-07 | -72.73 | $18.13 | 59004 |
| 2025-10-06 | -68.18 | $18.15 | 54200 |
| 2025-10-03 | -84.75 | $18.10 | 58914 |
| 2025-10-02 | -98.41 | $18.05 | 65812 |
| 2025-10-01 | -90.16 | $18.12 | 77534 |
| 2025-09-30 | -83.61 | $18.16 | 98438 |
| 2025-09-29 | -86.89 | $18.14 | 101145 |
| 2025-09-26 | -68.85 | $18.25 | 78400 |
| 2025-09-25 | -91.80 | $18.11 | 66100 |
| 2025-09-24 | -96.36 | $18.14 | 65400 |
| 2025-09-23 | -89.09 | $18.18 | 172230 |
| 2025-09-22 | -78.18 | $18.24 | 73000 |
| 2025-09-19 | -81.03 | $18.20 | 55114 |
| 2025-09-18 | -62.16 | $18.21 | 64142 |
| 2025-09-17 | -60.81 | $18.22 | 124611 |
| 2025-09-16 | -63.51 | $18.20 | 211344 |
| 2025-09-15 | -48.05 | $18.30 | 67341 |
| 2025-09-12 | -45.45 | $18.32 | 37733 |
| 2025-09-11 | -31.17 | $18.43 | 74600 |
| 2025-09-10 | -49.41 | $18.25 | 76100 |
| 2025-09-09 | -32.08 | $18.33 | 179200 |
| 2025-09-08 | -27.43 | $18.36 | 58031 |
| 2025-09-05 | -17.70 | $18.47 | 65600 |
| 2025-09-04 | -0.94 | $18.57 | 57935 |
| 2025-09-03 | -14.02 | $18.43 | 43700 |
| 2025-09-02 | -15.79 | $18.40 | 74324 |
| 2025-08-29 | -6.14 | $18.51 | 65600 |
| 2025-08-28 | -2.91 | $18.44 | 38412 |
| 2025-08-27 | 0.00 | $18.42 | 55306 |
| 2025-08-26 | -2.33 | $18.28 | 78418 |
| 2025-08-25 | -9.64 | $18.19 | 70700 |
| 2025-08-22 | -6.25 | $18.19 | 58500 |
| 2025-08-21 | -14.08 | $18.05 | 59500 |
| 2025-08-20 | -11.27 | $18.07 | 95500 |
| 2025-08-19 | -5.80 | $18.09 | 48406 |
| 2025-08-18 | -16.42 | $18.00 | 55147 |
| 2025-08-15 | -20.90 | $17.97 | 154507 |
| 2025-08-14 | 0.00 | $17.99 | 49335 |
| 2025-08-13 | -1.72 | $17.98 | 69800 |
| 2025-08-12 | -20.97 | $17.82 | 102109 |
| 2025-08-11 | -54.84 | $17.61 | 91600 |
| 2025-08-08 | -58.06 | $17.59 | 75234 |
| 2025-08-07 | -59.68 | $17.58 | 60000 |
| 2025-08-06 | -58.06 | $17.59 | 46600 |
| 2025-08-05 | -66.13 | $17.54 | 75700 |
| 2025-08-04 | -62.90 | $17.56 | 118641 |
| 2025-08-01 | -53.23 | $17.62 | 85446 |
| 2025-07-31 | -40.32 | $17.70 | 130512 |
| 2025-07-30 | -54.84 | $17.61 | 78800 |
| 2025-07-29 | -53.23 | $17.62 | 87420 |
| 2025-07-28 | -35.48 | $17.73 | 86700 |
| 2025-07-25 | -14.52 | $17.86 | 38700 |
| 2025-07-24 | -30.65 | $17.76 | 62300 |
| 2025-07-23 | -4.84 | $17.92 | 102200 |
| 2025-07-22 | -20.37 | $17.76 | 143195 |
| 2025-07-21 | -28.57 | $17.65 | 76030 |
| 2025-07-18 | -35.06 | $17.60 | 48537 |
| 2025-07-17 | -35.06 | $17.60 | 66000 |
| 2025-07-16 | -50.63 | $17.47 | 129006 |
| 2025-07-15 | -59.49 | $17.40 | 123708 |
| 2025-07-14 | -25.32 | $17.67 | 66600 |
| 2025-07-11 | -31.65 | $17.62 | 61500 |
| 2025-07-10 | -24.05 | $17.68 | 82400 |
| 2025-07-09 | -30.38 | $17.63 | 89619 |
| 2025-07-08 | -39.24 | $17.56 | 137448 |
| 2025-07-07 | -35.44 | $17.59 | 116702 |
| 2025-07-03 | -3.80 | $17.84 | 57500 |
| 2025-07-02 | -13.92 | $17.76 | 102500 |
| 2025-07-01 | 0.00 | $17.87 | 105036 |
| 2025-06-30 | -4.76 | $17.68 | 101868 |
| 2025-06-27 | -25.40 | $17.55 | 84700 |
| 2025-06-26 | -39.68 | $17.46 | 302190 |
| 2025-06-25 | -22.22 | $17.57 | 127600 |
| 2025-06-24 | -17.46 | $17.60 | 78300 |
| 2025-06-23 | -65.08 | $17.30 | 91000 |
| 2025-06-20 | -88.89 | $17.15 | 35028 |
| 2025-06-18 | -93.65 | $17.12 | 94600 |
| 2025-06-17 | -95.89 | $17.11 | 64212 |
| 2025-06-16 | -76.00 | $17.30 | 81900 |
| 2025-06-13 | -94.81 | $17.16 | 94261 |
| 2025-06-12 | -86.96 | $17.29 | 140042 |
| 2025-06-11 | -78.26 | $17.35 | 149900 |
| 2025-06-10 | -60.87 | $17.47 | 87018 |
| 2025-06-09 | -47.83 | $17.56 | 102626 |
| 2025-06-06 | -65.22 | $17.44 | 101628 |
| 2025-06-05 | -80.28 | $17.32 | 99107 |
| 2025-06-04 | -51.72 | $17.44 | 79033 |
| 2025-06-03 | -34.38 | $17.56 | 71800 |
| 2025-06-02 | -35.42 | $17.55 | 88400 |
| 2025-05-30 | -28.13 | $17.62 | 76400 |
| 2025-05-29 | -41.67 | $17.49 | 70706 |
| 2025-05-28 | -44.25 | $17.39 | 202900 |
| 2025-05-27 | -26.55 | $17.59 | 91500 |
| 2025-05-23 | -47.79 | $17.35 | 77513 |
| 2025-05-22 | -43.36 | $17.40 | 77400 |
| 2025-05-21 | -34.65 | $17.45 | 111346 |
| 2025-05-20 | -12.60 | $17.73 | 122207 |
| 2025-05-19 | -2.60 | $17.85 | 96117 |
| 2025-05-16 | -2.14 | $17.85 | 119700 |
| 2025-05-15 | -5.56 | $17.72 | 206100 |
| 2025-05-14 | -10.00 | $17.64 | 243422 |
| 2025-05-13 | -1.72 | $17.73 | 233000 |
| 2025-05-12 | -4.91 | $17.57 | 292109 |
| 2025-05-09 | -15.82 | $17.34 | 144110 |
| 2025-05-08 | -18.90 | $17.28 | 203600 |
| 2025-05-07 | -21.03 | $17.14 | 71060 |
| 2025-05-06 | -22.90 | $17.10 | 137918 |
| 2025-05-05 | -15.83 | $17.18 | 248743 |
| 2025-05-02 | -2.70 | $17.52 | 227000 |
| 2025-05-01 | -2.54 | $17.30 | 152100 |
| 2025-04-30 | -11.20 | $17.14 | 182807 |
| 2025-04-29 | -11.62 | $17.13 | 145423 |
| 2025-04-28 | -14.11 | $17.07 | 124321 |
| 2025-04-25 | -19.09 | $16.95 | 89511 |
| 2025-04-24 | -20.75 | $16.91 | 111000 |
| 2025-04-23 | -29.27 | $16.74 | 200633 |
| 2025-04-22 | -35.37 | $16.59 | 100808 |
| 2025-04-21 | -52.03 | $16.18 | 213240 |
| 2025-04-17 | -38.21 | $16.52 | 77434 |
| 2025-04-16 | -42.68 | $16.41 | 112900 |
| 2025-04-15 | -28.05 | $16.77 | 100400 |
| 2025-04-14 | -28.05 | $16.77 | 110837 |
| 2025-04-11 | -38.21 | $16.52 | 152600 |
| 2025-04-10 | -42.68 | $16.41 | 146100 |
| 2025-04-09 | -28.05 | $16.77 | 344900 |
| 2025-04-08 | -73.17 | $15.66 | 520100 |
| 2025-04-07 | -78.86 | $15.52 | 402665 |
| 2025-04-04 | -92.74 | $15.80 | 556286 |
| 2025-04-03 | -50.00 | $16.71 | 599363 |
| 2025-04-02 | -8.00 | $17.34 | 175956 |
| 2025-04-01 | -12.67 | $17.27 | 151335 |
| 2025-03-31 | -14.00 | $17.25 | 309708 |
| 2025-03-28 | -18.67 | $17.18 | 338500 |
| 2025-03-27 | -10.67 | $17.30 | 479633 |
| 2025-03-26 | -18.00 | $17.19 | 836888 |
| 2025-03-25 | -22.81 | $16.84 | 70200 |
| 2025-03-24 | -28.95 | $16.77 | 58500 |
| 2025-03-21 | -41.23 | $16.63 | 61200 |
| 2025-03-20 | -32.46 | $16.73 | 50823 |
| 2025-03-19 | -33.33 | $16.72 | 82100 |
| 2025-03-18 | -45.61 | $16.58 | 63836 |
| 2025-03-17 | -47.37 | $16.56 | 41714 |
| 2025-03-14 | -69.30 | $16.31 | 36841 |
| 2025-03-13 | -90.35 | $16.07 | 69532 |
| 2025-03-12 | -87.72 | $16.10 | 56700 |
| 2025-03-11 | -92.11 | $16.05 | 111000 |
| 2025-03-10 | -91.51 | $16.13 | 127600 |
| 2025-03-07 | -86.36 | $16.34 | 132005 |
| 2025-03-06 | -98.77 | $16.30 | 90229 |
| 2025-03-05 | -82.67 | $16.48 | 153700 |
| 2025-03-04 | -80.28 | $16.53 | 125200 |
| 2025-03-03 | -31.11 | $16.82 | 103600 |
| 2025-02-28 | -8.75 | $16.93 | 62224 |
| 2025-02-27 | -36.25 | $16.71 | 107529 |
| 2025-02-26 | -33.75 | $16.73 | 69500 |
| 2025-02-25 | -20.00 | $16.84 | 55500 |
| 2025-02-24 | -25.00 | $16.80 | 131700 |
| 2025-02-21 | -42.50 | $16.66 | 58823 |
| 2025-02-20 | -23.75 | $16.81 | 41746 |
| 2025-02-19 | -1.25 | $16.99 | 48700 |
| 2025-02-18 | -7.50 | $16.94 | 56642 |
| 2025-02-14 | -13.92 | $16.88 | 36900 |
| 2025-02-13 | -5.48 | $16.86 | 75700 |
| 2025-02-12 | -21.35 | $16.71 | 32746 |
| 2025-02-11 | -8.85 | $16.80 | 43400 |
| 2025-02-10 | -19.51 | $16.66 | 58333 |
| 2025-02-07 | -9.16 | $16.78 | 37300 |
| 2025-02-06 | -3.20 | $16.80 | 36906 |
| 2025-02-05 | -9.73 | $16.61 | 32139 |
| 2025-02-04 | -23.01 | $16.46 | 50610 |
| 2025-02-03 | -22.12 | $16.47 | 71720 |
| 2025-01-31 | -12.39 | $16.58 | 120449 |
| 2025-01-30 | -10.81 | $16.58 | 115100 |
| 2025-01-29 | -11.71 | $16.57 | 62109 |
| 2025-01-28 | -11.71 | $16.57 | 91000 |
| 2025-01-27 | -12.61 | $16.56 | 74040 |
| 2025-01-24 | -16.22 | $16.52 | 42717 |
| 2025-01-23 | -7.21 | $16.62 | 73918 |
| 2025-01-22 | -6.31 | $16.63 | 78119 |
| 2025-01-21 | -2.75 | $16.65 | 45032 |
| 2025-01-17 | -2.15 | $16.50 | 27500 |
| 2025-01-16 | -7.04 | $16.25 | 56400 |
| 2025-01-15 | -28.92 | $16.18 | 63500 |
| 2025-01-14 | -66.67 | $15.89 | 89232 |
| 2025-01-13 | -83.00 | $15.76 | 91714 |
| 2025-01-10 | -80.95 | $15.79 | 136200 |
| 2025-01-08 | -67.33 | $15.98 | 65019 |
| 2025-01-07 | -70.48 | $15.96 | 54900 |
| 2025-01-06 | -63.55 | $16.04 | 63200 |
| 2025-01-03 | -67.29 | $16.00 | 88422 |
| 2025-01-02 | -72.90 | $15.94 | 64500 |
| 2024-12-31 | -68.64 | $16.02 | 45200 |
| 2024-12-30 | -75.42 | $15.94 | 62346 |
| 2024-12-27 | -70.34 | $16.00 | 61700 |
| 2024-12-26 | -61.02 | $16.11 | 59648 |
| 2024-12-24 | -72.03 | $15.98 | 229700 |
| 2024-12-23 | -75.42 | $15.94 | 120606 |
| 2024-12-20 | -70.34 | $16.00 | 45047 |
| 2024-12-19 | -99.09 | $15.74 | 87500 |
| 2024-12-18 | -100.00 | $15.78 | 73942 |
| 2024-12-17 | -84.21 | $16.19 | 54035 |
| 2024-12-16 | -67.11 | $16.32 | 67943 |
| 2024-12-13 | -59.21 | $16.38 | 51527 |
| 2024-12-12 | -50.00 | $16.45 | 156922 |
| 2024-12-11 | -32.89 | $16.58 | 78800 |
| 2024-12-10 | -38.16 | $16.54 | 92225 |
| 2024-12-09 | -26.32 | $16.63 | 44800 |
| 2024-12-06 | -21.05 | $16.67 | 49640 |
| 2024-12-05 | -19.48 | $16.68 | 111600 |
| 2024-12-04 | -14.95 | $16.67 | 148308 |
| 2024-12-03 | -9.87 | $16.68 | 128900 |
| 2024-12-02 | -3.40 | $16.73 | 139229 |
| 2024-11-29 | -2.74 | $16.73 | 82400 |
| 2024-11-27 | -4.86 | $16.68 | 98400 |
| 2024-11-26 | -3.01 | $16.60 | 194415 |
| 2024-11-25 | -7.20 | $16.47 | 94100 |
| 2024-11-22 | -11.30 | $16.33 | 150000 |
| 2024-11-21 | -22.61 | $16.20 | 129418 |
| 2024-11-20 | -30.43 | $16.11 | 85046 |
| 2024-11-19 | -26.09 | $16.16 | 153200 |
| 2024-11-18 | -11.30 | $16.33 | 48200 |
| 2024-11-15 | -20.87 | $16.22 | 121350 |
| 2024-11-14 | -13.91 | $16.30 | 81900 |
| 2024-11-13 | -20.87 | $16.22 | 117400 |
| 2024-11-12 | -11.30 | $16.33 | 102700 |
| 2024-11-11 | -8.70 | $16.36 | 70900 |
| 2024-11-08 | -5.21 | $16.22 | 98500 |
| 2024-11-07 | -4.82 | $16.10 | 105500 |
| 2024-11-06 | -3.90 | $16.05 | 164000 |
| 2024-11-05 | -80.52 | $15.46 | 47339 |
| 2024-11-04 | -100.00 | $15.33 | 120000 |
| 2024-11-01 | -93.10 | $15.54 | 135305 |
| 2024-10-31 | -100.00 | $15.50 | 114200 |
| 2024-10-30 | -72.22 | $15.69 | 73446 |
| 2024-10-29 | -87.04 | $15.61 | 138000 |
| 2024-10-28 | -64.81 | $15.73 | 84430 |
| 2024-10-25 | -87.04 | $15.61 | 60300 |
| 2024-10-24 | -72.22 | $15.69 | 54773 |
| 2024-10-23 | -33.33 | $15.90 | 83340 |
| 2024-10-22 | -18.52 | $15.98 | 85100 |
| 2024-10-21 | -3.70 | $16.06 | 67300 |
| 2024-10-18 | -3.77 | $16.05 | 26919 |
| 2024-10-17 | -3.85 | $16.04 | 46900 |
| 2024-10-16 | -6.98 | $15.94 | 112448 |
| 2024-10-15 | -17.50 | $15.86 | 119900 |
| 2024-10-14 | -18.92 | $15.83 | 145400 |
| 2024-10-11 | -5.66 | $15.86 | 57100 |
| 2024-10-10 | -50.94 | $15.61 | 55226 |
| 2024-10-09 | -43.86 | $15.63 | 139312 |
| 2024-10-08 | -41.10 | $15.58 | 114107 |
| 2024-10-07 | -38.36 | $15.60 | 58800 |
| 2024-10-04 | -23.29 | $15.71 | 70426 |
| 2024-10-03 | -42.47 | $15.57 | 84600 |
| 2024-10-02 | -35.29 | $15.70 | 65532 |
| 2024-10-01 | -34.88 | $15.71 | 114600 |
| 2024-09-30 | -24.42 | $15.80 | 70006 |
| 2024-09-27 | -26.74 | $15.78 | 62301 |
| 2024-09-26 | -33.72 | $15.72 | 52445 |
| 2024-09-25 | -40.70 | $15.66 | 41700 |
| 2024-09-24 | -34.88 | $15.71 | 84520 |
| 2024-09-23 | -37.21 | $15.69 | 48031 |
| 2024-09-20 | -32.56 | $15.73 | 21118 |
| 2024-09-19 | -20.93 | $15.83 | 42200 |
| 2024-09-18 | -40.70 | $15.66 | 68142 |
| 2024-09-17 | -45.35 | $15.62 | 102991 |
| 2024-09-16 | -58.14 | $15.51 | 72600 |
| 2024-09-13 | -72.09 | $15.39 | 109040 |
| 2024-09-12 | -75.58 | $15.36 | 100336 |
| 2024-09-11 | -62.38 | $15.38 | 110257 |
| 2024-09-10 | -49.55 | $15.46 | 112400 |
| 2024-09-09 | -37.07 | $15.58 | 49400 |
| 2024-09-06 | -46.55 | $15.47 | 67300 |
| 2024-09-05 | -19.01 | $15.78 | 81124 |
| 2024-09-04 | -3.05 | $15.97 | 107119 |
| 2024-09-03 | -5.26 | $15.84 | 78737 |
| 2024-08-30 | 0.00 | $15.87 | 133500 |
| 2024-08-29 | -7.48 | $15.68 | 119500 |
| 2024-08-28 | -7.80 | $15.62 | 91300 |
| 2024-08-27 | -2.26 | $15.62 | 94123 |
| 2024-08-26 | -5.34 | $15.56 | 61841 |
| 2024-08-23 | -5.69 | $15.48 | 47509 |
| 2024-08-22 | -9.32 | $15.39 | 52500 |
| 2024-08-21 | -7.63 | $15.41 | 47100 |
| 2024-08-20 | -8.47 | $15.40 | 32115 |
| 2024-08-19 | -5.08 | $15.44 | 92907 |
| 2024-08-16 | -20.34 | $15.26 | 45125 |
| 2024-08-15 | -22.03 | $15.24 | 55933 |
| 2024-08-14 | -31.36 | $15.13 | 40600 |
| 2024-08-13 | -43.22 | $14.99 | 38900 |
| 2024-08-12 | -53.39 | $14.87 | 123304 |
| 2024-08-09 | -44.92 | $14.97 | 37505 |
| 2024-08-08 | -49.15 | $14.92 | 85500 |
| 2024-08-07 | -66.95 | $14.71 | 122623 |
| 2024-08-06 | -77.12 | $14.59 | 116649 |
| 2024-08-05 | -99.15 | $14.33 | 133414 |
| 2024-08-02 | -68.89 | $14.88 | 108617 |
| 2024-08-01 | -25.00 | $15.25 | 70900 |
| 2024-07-31 | -7.55 | $15.42 | 122541 |
| 2024-07-30 | -12.62 | $15.34 | 77146 |
| 2024-07-29 | -34.95 | $15.11 | 36935 |
| 2024-07-26 | -35.92 | $15.10 | 36239 |
| 2024-07-25 | -46.60 | $14.99 | 82900 |
| 2024-07-24 | -45.28 | $14.99 | 85100 |
| 2024-07-23 | -25.47 | $15.20 | 79100 |
| 2024-07-22 | -16.82 | $15.29 | 131129 |
| 2024-07-19 | -33.64 | $15.10 | 67343 |
| 2024-07-18 | -16.36 | $15.29 | 90600 |
| 2024-07-17 | -7.77 | $15.32 | 67100 |
| 2024-07-16 | -10.58 | $15.28 | 164500 |
| 2024-07-15 | -11.70 | $15.18 | 65400 |
| 2024-07-12 | -2.60 | $15.10 | 43700 |
| 2024-07-11 | -1.89 | $14.87 | 59745 |
| 2024-07-10 | -6.98 | $14.75 | 46300 |
| 2024-07-09 | -10.00 | $14.71 | 38600 |
| 2024-07-08 | -8.82 | $14.66 | 41800 |
| 2024-07-05 | -26.67 | $14.57 | 28837 |
| 2024-07-03 | -40.00 | $14.53 | 41500 |
| 2024-07-02 | -53.33 | $14.49 | 57811 |
| 2024-07-01 | -43.33 | $14.52 | 40509 |
| 2024-06-28 | -28.57 | $14.55 | 28300 |
| 2024-06-27 | -37.78 | $14.48 | 63100 |
| 2024-06-26 | -40.00 | $14.47 | 49100 |
| 2024-06-25 | -13.33 | $14.59 | 56700 |
| 2024-06-24 | -22.22 | $14.55 | 67900 |
| 2024-06-21 | -44.44 | $14.45 | 67300 |
| 2024-06-20 | -54.17 | $14.42 | 85000 |
| 2024-06-18 | -52.08 | $14.43 | 73400 |
| 2024-06-17 | -42.86 | $14.48 | 34600 |
| 2024-06-14 | -61.22 | $14.39 | 26900 |
| 2024-06-13 | -46.94 | $14.46 | 36500 |
| 2024-06-12 | -34.69 | $14.52 | 42301 |
| 2024-06-11 | -42.86 | $14.48 | 54215 |
| 2024-06-10 | -30.61 | $14.54 | 59347 |
| 2024-06-07 | -16.33 | $14.61 | 71400 |
| 2024-06-06 | -30.61 | $14.54 | 28604 |
| 2024-06-05 | -51.02 | $14.44 | 69506 |
| 2024-06-04 | -46.94 | $14.46 | 70800 |
| 2024-06-03 | -34.69 | $14.52 | 58637 |
| 2024-05-31 | -28.57 | $14.55 | 43600 |
| 2024-05-30 | -91.84 | $14.24 | 85300 |
| 2024-05-29 | -92.00 | $14.23 | 100512 |
| 2024-05-28 | -70.00 | $14.34 | 81000 |
| 2024-05-24 | -42.00 | $14.48 | 45243 |
| 2024-05-23 | -52.00 | $14.43 | 87500 |
| 2024-05-22 | -26.00 | $14.56 | 90928 |
| 2024-05-21 | -18.00 | $14.60 | 63900 |
| 2024-05-20 | -24.00 | $14.57 | 73700 |
| 2024-05-17 | -6.25 | $14.64 | 61800 |
| 2024-05-16 | -14.58 | $14.60 | 95300 |
| 2024-05-15 | -15.56 | $14.57 | 105100 |
| 2024-05-14 | -33.33 | $14.49 | 112900 |
| 2024-05-13 | -35.56 | $14.48 | 69746 |
| 2024-05-10 | -25.00 | $14.52 | 53435 |
| 2024-05-09 | -31.82 | $14.49 | 84037 |
| 2024-05-08 | -40.35 | $14.53 | 118530 |
| 2024-05-07 | -52.63 | $14.46 | 65900 |
| 2024-05-06 | -72.73 | $14.37 | 87900 |
| 2024-05-03 | -77.94 | $14.34 | 77700 |
| 2024-05-02 | -89.71 | $14.26 | 60700 |
| 2024-05-01 | -93.67 | $14.24 | 49312 |
| 2024-04-30 | -92.41 | $14.25 | 124300 |
| 2024-04-29 | -88.61 | $14.28 | 74100 |
| 2024-04-26 | -90.00 | $14.28 | 84900 |
| 2024-04-25 | -92.22 | $14.26 | 57300 |
| 2024-04-24 | -77.78 | $14.39 | 72613 |
| 2024-04-23 | -71.11 | $14.45 | 86000 |
| 2024-04-22 | -75.56 | $14.41 | 78700 |
| 2024-04-19 | -80.00 | $14.37 | 37347 |
| 2024-04-18 | -94.44 | $14.24 | 36609 |
| 2024-04-17 | -97.78 | $14.21 | 58700 |
| 2024-04-16 | -98.85 | $14.23 | 48213 |
| 2024-04-15 | -98.72 | $14.32 | 53400 |
| 2024-04-12 | -100.00 | $14.47 | 124200 |
| 2024-04-11 | -80.00 | $14.69 | 50800 |
| 2024-04-10 | -88.00 | $14.65 | 52700 |
| 2024-04-09 | -62.50 | $14.79 | 78300 |
| 2024-04-08 | -58.33 | $14.81 | 68100 |
| 2024-04-05 | -62.50 | $14.79 | 115200 |
| 2024-04-04 | -81.25 | $14.70 | 70549 |
| 2024-04-03 | -51.02 | $14.84 | 82600 |
| 2024-04-02 | -40.00 | $14.87 | 66006 |
| 2024-04-01 | -21.82 | $14.97 | 61905 |
| 2024-03-28 | -3.70 | $15.06 | 62439 |
| 2024-03-27 | 0.00 | $14.95 | 160928 |
| 2024-03-26 | -32.50 | $14.81 | 56834 |
| 2024-03-25 | -37.50 | $14.79 | 75900 |
| 2024-03-22 | -12.50 | $14.89 | 35100 |
| 2024-03-21 | -27.50 | $14.83 | 68500 |
| 2024-03-20 | -35.00 | $14.80 | 83631 |
| 2024-03-19 | -51.06 | $14.70 | 75112 |
| 2024-03-18 | -57.45 | $14.67 | 59700 |
| 2024-03-15 | -68.09 | $14.62 | 69500 |
| 2024-03-14 | -35.59 | $14.73 | 76300 |
| 2024-03-13 | -5.71 | $14.87 | 53000 |
| 2024-03-12 | -10.67 | $14.83 | 101600 |
| 2024-03-11 | -24.32 | $14.72 | 34845 |
| 2024-03-08 | -27.03 | $14.70 | 76303 |
| 2024-03-07 | -33.78 | $14.65 | 60827 |
| 2024-03-06 | -33.78 | $14.65 | 126500 |
| 2024-03-05 | -41.25 | $14.57 | 136206 |
| 2024-03-04 | -21.18 | $14.72 | 82114 |
| 2024-03-01 | -9.41 | $14.82 | 71041 |
| 2024-02-29 | -12.36 | $14.79 | 79711 |
| 2024-02-28 | -17.98 | $14.74 | 50500 |
| 2024-02-27 | -23.60 | $14.69 | 71910 |
| 2024-02-26 | -24.72 | $14.68 | 102300 |
| 2024-02-23 | -12.36 | $14.73 | 61237 |
| 2024-02-22 | -3.95 | $14.68 | 39600 |
| 2024-02-21 | -19.32 | $14.50 | 84500 |
| 2024-02-20 | -20.00 | $14.48 | 65116 |
| 2024-02-16 | -7.61 | $14.57 | 31600 |
| 2024-02-15 | -5.43 | $14.59 | 83800 |
| 2024-02-14 | -8.75 | $14.40 | 58123 |
| 2024-02-13 | -26.51 | $14.25 | 85200 |
| 2024-02-12 | -7.23 | $14.41 | 45111 |
| 2024-02-09 | -5.56 | $14.32 | 27415 |
| 2024-02-08 | -2.82 | $14.33 | 46900 |
| 2024-02-07 | -5.63 | $14.31 | 55432 |
| 2024-02-06 | -14.29 | $14.18 | 50703 |
| 2024-02-05 | -20.63 | $14.14 | 45700 |
| 2024-02-02 | -9.52 | $14.21 | 80546 |
| 2024-02-01 | -19.05 | $14.15 | 124328 |
| 2024-01-31 | -33.33 | $14.06 | 135000 |
| 2024-01-30 | -11.29 | $14.19 | 89638 |
| 2024-01-29 | 0.00 | $14.18 | 90508 |
| 2024-01-26 | -4.00 | $14.12 | 108800 |
| 2024-01-25 | -19.57 | $14.01 | 84700 |
| 2024-01-24 | -39.13 | $13.92 | 100301 |
| 2024-01-23 | -65.22 | $13.80 | 96100 |
| 2024-01-22 | -69.57 | $13.78 | 143400 |
| 2024-01-19 | -73.91 | $13.76 | 145704 |
| 2024-01-18 | -93.48 | $13.67 | 191613 |
| 2024-01-17 | -100.00 | $13.64 | 121600 |
| 2024-01-16 | -76.74 | $13.77 | 137740 |
| 2024-01-12 | -41.86 | $13.92 | 83936 |
| 2024-01-11 | -37.50 | $13.89 | 81300 |
| 2024-01-10 | -24.24 | $13.94 | 130900 |
| 2024-01-09 | -22.37 | $13.93 | 181744 |
| 2024-01-08 | -8.86 | $14.03 | 103849 |
| 2024-01-05 | -9.21 | $13.96 | 65200 |
| 2024-01-04 | -15.79 | $13.91 | 96700 |
| 2024-01-03 | -9.72 | $13.92 | 97700 |
| 2024-01-02 | -12.50 | $13.90 | 62408 |
| 2023-12-29 | -16.67 | $13.87 | 49600 |
| 2023-12-28 | -15.28 | $13.88 | 93340 |
| 2023-12-27 | -4.17 | $13.96 | 86200 |
| 2023-12-26 | -5.97 | $13.90 | 73500 |
| 2023-12-22 | -16.42 | $13.83 | 50826 |
| 2023-12-21 | -32.84 | $13.72 | 46416 |
| 2023-12-20 | -39.71 | $13.67 | 67000 |
| 2023-12-19 | -10.29 | $13.87 | 70626 |
| 2023-12-18 | -16.92 | $13.80 | 59910 |
| 2023-12-15 | -3.33 | $13.82 | 38841 |
| 2023-12-14 | -9.68 | $13.78 | 79700 |
| 2023-12-13 | -8.16 | $13.67 | 131700 |
| 2023-12-12 | -11.32 | $13.52 | 62719 |
| 2023-12-11 | -13.24 | $13.49 | 93727 |
| 2023-12-08 | -28.77 | $13.37 | 40700 |
| 2023-12-07 | -29.87 | $13.35 | 81938 |
| 2023-12-06 | -32.47 | $13.33 | 90820 |
| 2023-12-05 | -28.57 | $13.36 | 54611 |
| 2023-12-04 | -14.29 | $13.47 | 34200 |
| 2023-12-01 | -1.30 | $13.57 | 47446 |
| 2023-11-30 | -7.35 | $13.42 | 49527 |
| 2023-11-29 | -6.00 | $13.41 | 46437 |
| 2023-11-28 | -4.59 | $13.39 | 36822 |
| 2023-11-27 | -1.55 | $13.38 | 36000 |
| 2023-11-24 | -4.51 | $13.34 | 62100 |
| 2023-11-22 | -6.77 | $13.31 | 105400 |
| 2023-11-21 | -9.02 | $13.28 | 58400 |
| 2023-11-20 | -2.26 | $13.37 | 51222 |
| 2023-11-17 | -7.03 | $13.26 | 62300 |
| 2023-11-16 | -6.25 | $13.27 | 80200 |
| 2023-11-15 | -1.56 | $13.33 | 42209 |
| 2023-11-14 | -8.13 | $13.20 | 53308 |
| 2023-11-13 | -26.83 | $12.97 | 39700 |
| 2023-11-10 | -25.20 | $12.99 | 34700 |
| 2023-11-09 | -39.84 | $12.81 | 35000 |
| 2023-11-08 | -34.96 | $12.87 | 58510 |
| 2023-11-07 | -25.20 | $12.99 | 65737 |
| 2023-11-06 | -21.95 | $13.03 | 42424 |
| 2023-11-03 | -3.25 | $13.26 | 66230 |
| 2023-11-02 | -11.01 | $13.04 | 29533 |
| 2023-11-01 | -42.20 | $12.70 | 44600 |
| 2023-10-31 | -60.55 | $12.50 | 81739 |
| 2023-10-30 | -79.82 | $12.29 | 92800 |
| 2023-10-27 | -96.33 | $12.11 | 74900 |
| 2023-10-26 | -92.23 | $12.21 | 104223 |
| 2023-10-25 | -100.00 | $12.23 | 86514 |
| 2023-10-24 | -87.06 | $12.42 | 75000 |
| 2023-10-23 | -96.63 | $12.34 | 35838 |
| 2023-10-20 | -100.00 | $12.54 | 56100 |
| 2023-10-19 | -100.00 | $12.66 | 56217 |
| 2023-10-18 | -80.52 | $12.81 | 57525 |
| 2023-10-17 | -70.21 | $12.94 | 132100 |
| 2023-10-16 | -57.29 | $13.07 | 86400 |
| 2023-10-13 | -72.92 | $12.92 | 32915 |
| 2023-10-12 | -67.71 | $12.97 | 43216 |
| 2023-10-11 | -60.61 | $13.05 | 34600 |
| 2023-10-10 | -64.00 | $13.02 | 51000 |
| 2023-10-09 | -74.00 | $12.92 | 39400 |
| 2023-10-06 | -75.00 | $12.91 | 35000 |
| 2023-10-05 | -82.00 | $12.84 | 40900 |
| 2023-10-04 | -82.00 | $12.84 | 58100 |
| 2023-10-03 | -95.56 | $12.80 | 79198 |
| 2023-10-02 | -90.48 | $12.91 | 58918 |
| 2023-09-29 | -90.79 | $12.98 | 44700 |
| 2023-09-28 | -78.95 | $13.07 | 35339 |
| 2023-09-27 | -90.79 | $12.98 | 69000 |
| 2023-09-26 | -98.44 | $13.04 | 48100 |
| 2023-09-25 | -92.16 | $13.20 | 42300 |
| 2023-09-22 | -97.87 | $13.21 | 40700 |
| 2023-09-21 | -100.00 | $13.25 | 40117 |
| 2023-09-20 | -52.38 | $13.45 | 43000 |
| 2023-09-19 | -35.71 | $13.52 | 31335 |
| 2023-09-18 | -21.43 | $13.58 | 24546 |
| 2023-09-15 | -40.91 | $13.49 | 54300 |
| 2023-09-14 | -13.64 | $13.61 | 45000 |
| 2023-09-13 | -38.64 | $13.50 | 75300 |
| 2023-09-12 | -24.44 | $13.57 | 48000 |
| 2023-09-11 | -46.94 | $13.49 | 64240 |
| 2023-09-08 | -46.00 | $13.50 | 44600 |
| 2023-09-07 | -54.24 | $13.50 | 32130 |
| 2023-09-06 | -47.46 | $13.54 | 59100 |
| 2023-09-05 | -54.24 | $13.50 | 29102 |
| 2023-09-01 | -30.51 | $13.64 | 46600 |
| 2023-08-31 | -50.85 | $13.52 | 70726 |
| 2023-08-30 | -42.37 | $13.57 | 51748 |
| 2023-08-29 | -47.46 | $13.54 | 32356 |
| 2023-08-28 | -64.41 | $13.44 | 42600 |
| 2023-08-25 | -79.66 | $13.35 | 63149 |
| 2023-08-24 | -79.66 | $13.35 | 36700 |
| 2023-08-23 | -72.88 | $13.39 | 60359 |
| 2023-08-22 | -89.83 | $13.29 | 52400 |
| 2023-08-21 | -77.97 | $13.36 | 42728 |
| 2023-08-18 | -84.75 | $13.32 | 23400 |
| 2023-08-17 | -100.00 | $13.34 | 79406 |
| 2023-08-16 | -100.00 | $13.43 | 67400 |
| 2023-08-15 | -93.75 | $13.52 | 65500 |
| 2023-08-14 | -47.37 | $13.64 | 41800 |
| 2023-08-11 | -34.04 | $13.66 | 54311 |
| 2023-08-10 | -29.79 | $13.68 | 73500 |
| 2023-08-09 | -23.91 | $13.70 | 62636 |
| 2023-08-08 | -12.77 | $13.75 | 56640 |
| 2023-08-07 | -3.23 | $13.79 | 48425 |
| 2023-08-04 | -43.08 | $13.51 | 67509 |
| 2023-08-03 | -20.29 | $13.65 | 52631 |
| 2023-08-02 | -22.22 | $13.63 | 70202 |
| 2023-08-01 | -5.56 | $13.75 | 82221 |
| 2023-07-31 | -9.86 | $13.71 | 93800 |
| 2023-07-28 | -10.61 | $13.66 | 70000 |
| 2023-07-27 | -22.50 | $13.55 | 78046 |
| 2023-07-26 | -5.00 | $13.65 | 63336 |
| 2023-07-25 | -7.50 | $13.63 | 51326 |
| 2023-07-24 | -4.94 | $13.63 | 63331 |
| 2023-07-21 | -15.19 | $13.53 | 62734 |
| 2023-07-20 | 0.00 | $13.65 | 52809 |
| 2023-07-19 | -4.05 | $13.57 | 58600 |
| 2023-07-18 | -4.35 | $13.52 | 108002 |
| 2023-07-17 | -3.17 | $13.47 | 61200 |
| 2023-07-14 | -19.05 | $13.37 | 58708 |
| 2023-07-13 | -6.56 | $13.43 | 74800 |
| 2023-07-12 | -14.75 | $13.38 | 118300 |
| 2023-07-11 | 0.00 | $13.32 | 50304 |
| 2023-07-10 | -24.44 | $13.20 | 56231 |
| 2023-07-07 | -37.78 | $13.14 | 86208 |
| 2023-07-06 | -31.11 | $13.17 | 57000 |
| 2023-07-05 | -9.84 | $13.25 | 73114 |
| 2023-07-03 | -3.13 | $13.29 | 61200 |
| 2023-06-30 | -3.90 | $13.28 | 50542 |
| 2023-06-29 | -21.65 | $13.10 | 50911 |
| 2023-06-28 | -40.21 | $12.92 | 58532 |
| 2023-06-27 | -36.08 | $12.96 | 112900 |
| 2023-06-26 | -45.45 | $12.86 | 41746 |
| 2023-06-23 | -37.50 | $12.92 | 60900 |
| 2023-06-22 | -26.92 | $13.03 | 30500 |
| 2023-06-21 | -20.19 | $13.10 | 56900 |
| 2023-06-20 | -19.23 | $13.11 | 61923 |
| 2023-06-16 | -4.81 | $13.26 | 40000 |
| 2023-06-15 | -1.98 | $13.26 | 64532 |
| 2023-06-14 | -14.43 | $13.10 | 67100 |
| 2023-06-13 | -2.22 | $13.15 | 89300 |
| 2023-06-12 | -1.32 | $13.02 | 78631 |
| 2023-06-09 | -8.11 | $12.95 | 40740 |
| 2023-06-08 | 0.00 | $13.00 | 25600 |
| 2023-06-07 | -1.41 | $12.97 | 67476 |
| 2023-06-06 | -1.69 | $12.85 | 37137 |
| 2023-06-05 | -23.64 | $12.69 | 55376 |
| 2023-06-02 | -21.82 | $12.70 | 52918 |
| 2023-06-01 | -67.27 | $12.45 | 73027 |
| 2023-05-31 | -72.73 | $12.42 | 34400 |
| 2023-05-30 | -70.97 | $12.45 | 26600 |
| 2023-05-26 | -74.65 | $12.45 | 30601 |
| 2023-05-25 | -95.77 | $12.30 | 41900 |
| 2023-05-24 | -100.00 | $12.35 | 72000 |
| 2023-05-23 | -78.33 | $12.51 | 65028 |
| 2023-05-22 | -53.33 | $12.66 | 43700 |
| 2023-05-19 | -30.00 | $12.80 | 179242 |
| 2023-05-18 | -50.00 | $12.68 | 65118 |
| 2023-05-17 | -63.33 | $12.60 | 56200 |
| 2023-05-16 | -78.33 | $12.51 | 42700 |
| 2023-05-15 | -73.33 | $12.54 | 44700 |
| 2023-05-12 | -86.67 | $12.46 | 63043 |
| 2023-05-11 | -78.33 | $12.51 | 82000 |
| 2023-05-10 | -71.67 | $12.55 | 73500 |
| 2023-05-09 | -65.00 | $12.59 | 94325 |
| 2023-05-08 | -70.00 | $12.56 | 45700 |
| 2023-05-05 | -62.86 | $12.54 | 35445 |
| 2023-05-04 | -80.28 | $12.41 | 68050 |
| 2023-05-03 | -55.13 | $12.55 | 65400 |
| 2023-05-02 | -47.44 | $12.61 | 105100 |
| 2023-05-01 | -16.67 | $12.85 | 186000 |
| 2023-04-28 | -4.41 | $12.81 | 88100 |
| 2023-04-27 | -32.86 | $12.61 | 96952 |
| 2023-04-26 | -51.81 | $12.41 | 115000 |
| 2023-04-25 | -39.08 | $12.50 | 115100 |
| 2023-04-24 | -27.78 | $12.59 | 47636 |
| 2023-04-21 | -26.17 | $12.56 | 81917 |
| 2023-04-20 | -24.30 | $12.58 | 82247 |
| 2023-04-19 | -12.15 | $12.71 | 76328 |
| 2023-04-18 | -6.54 | $12.77 | 96317 |
| 2023-04-17 | -4.04 | $12.72 | 67747 |
| 2023-04-14 | -9.90 | $12.66 | 82300 |
| 2023-04-13 | -5.62 | $12.59 | 73700 |
| 2023-04-12 | -15.66 | $12.45 | 82340 |
| 2023-04-11 | -8.86 | $12.47 | 32700 |
| 2023-04-10 | -8.82 | $12.37 | 55930 |
| 2023-04-06 | -11.76 | $12.35 | 74400 |
| 2023-04-05 | -32.50 | $12.29 | 128850 |
| 2023-04-04 | -36.25 | $12.26 | 100700 |
| 2023-04-03 | -37.62 | $12.38 | 81105 |
| 2023-03-31 | -50.00 | $12.28 | 153100 |
| 2023-03-30 | -60.38 | $12.17 | 48000 |
| 2023-03-29 | -63.21 | $12.14 | 69800 |
| 2023-03-28 | -76.42 | $12.00 | 135000 |
| 2023-03-27 | -79.25 | $11.97 | 211619 |
| 2023-03-24 | -85.85 | $11.90 | 56123 |
| 2023-03-23 | -83.96 | $11.92 | 85888 |
| 2023-03-22 | -82.08 | $11.94 | 122200 |
| 2023-03-21 | -68.87 | $12.08 | 63800 |
| 2023-03-20 | -82.08 | $11.94 | 84200 |
| 2023-03-17 | -98.29 | $11.77 | 68500 |
| 2023-03-16 | -81.15 | $11.99 | 91700 |
| 2023-03-15 | -95.90 | $11.86 | 102100 |
| 2023-03-14 | -83.76 | $12.12 | 90700 |
| 2023-03-13 | -100.00 | $11.93 | 91000 |
| 2023-03-10 | -99.06 | $12.05 | 74000 |
| 2023-03-09 | -98.89 | $12.21 | 60000 |
| 2023-03-08 | -91.43 | $12.46 | 70247 |
| 2023-03-07 | -85.71 | $12.50 | 88300 |
| 2023-03-06 | -48.57 | $12.76 | 38100 |
| 2023-03-03 | -64.29 | $12.65 | 54900 |
| 2023-03-02 | -82.86 | $12.52 | 61100 |
| 2023-03-01 | -91.43 | $12.46 | 31700 |
| 2023-02-28 | -93.85 | $12.49 | 40830 |
| 2023-02-27 | -93.85 | $12.49 | 175700 |
| 2023-02-24 | -93.85 | $12.49 | 105829 |
| 2023-02-23 | -83.33 | $12.60 | 47236 |
| 2023-02-22 | -92.86 | $12.58 | 44038 |
| 2023-02-21 | -86.27 | $12.66 | 43200 |
| 2023-02-17 | -37.25 | $12.91 | 35200 |
| 2023-02-16 | -29.41 | $12.95 | 49043 |
| 2023-02-15 | -19.61 | $13.00 | 60044 |
| 2023-02-14 | -13.73 | $13.03 | 67100 |
| 2023-02-13 | -9.80 | $13.05 | 29100 |
| 2023-02-10 | -48.33 | $12.90 | 41700 |
| 2023-02-09 | -60.61 | $12.85 | 53919 |
| 2023-02-08 | -40.91 | $12.98 | 59835 |
| 2023-02-07 | -34.85 | $13.02 | 72000 |
| 2023-02-06 | -60.61 | $12.85 | 40300 |
| 2023-02-03 | -53.03 | $12.90 | 51400 |
| 2023-02-02 | -39.39 | $12.99 | 109000 |
| 2023-02-01 | -48.48 | $12.93 | 152700 |
| 2023-01-31 | -50.72 | $12.90 | 134949 |
| 2023-01-30 | -64.79 | $12.79 | 98200 |
| 2023-01-27 | -44.58 | $12.88 | 102314 |
| 2023-01-26 | -46.07 | $12.84 | 69400 |
| 2023-01-25 | -53.93 | $12.77 | 80100 |
| 2023-01-24 | -52.81 | $12.78 | 49900 |
| 2023-01-23 | -49.44 | $12.81 | 58530 |
| 2023-01-20 | -48.31 | $12.82 | 51200 |
| 2023-01-19 | -58.43 | $12.73 | 46600 |
| 2023-01-18 | -44.94 | $12.85 | 96900 |
| 2023-01-17 | -23.60 | $13.04 | 67800 |
| 2023-01-13 | -14.61 | $13.12 | 154100 |
| 2023-01-12 | -7.87 | $13.18 | 28700 |
| 2023-01-11 | -12.22 | $13.15 | 42100 |
| 2023-01-10 | -25.56 | $13.03 | 51800 |
| 2023-01-09 | -30.00 | $12.99 | 55200 |
| 2023-01-06 | -22.22 | $13.06 | 34827 |
| 2023-01-05 | -60.00 | $12.72 | 61414 |
| 2023-01-04 | -48.89 | $12.82 | 61239 |
| 2023-01-03 | -60.00 | $12.72 | 103921 |
| 2022-12-30 | -63.04 | $12.70 | 62200 |
| 2022-12-29 | -73.58 | $12.64 | 93000 |
| 2022-12-28 | -98.11 | $12.38 | 58306 |
| 2022-12-27 | -85.44 | $12.54 | 70919 |
| 2022-12-23 | -86.41 | $12.53 | 243908 |
| 2022-12-22 | -82.52 | $12.57 | 72000 |
| 2022-12-21 | -80.43 | $12.68 | 82835 |
| 2022-12-20 | -98.91 | $12.51 | 65308 |
| 2022-12-19 | -93.48 | $12.56 | 62632 |
| 2022-12-16 | -92.22 | $12.59 | 32000 |
| 2022-12-15 | -68.42 | $12.77 | 71900 |
| 2022-12-14 | -50.53 | $12.94 | 56623 |
| 2022-12-13 | -45.26 | $12.99 | 101129 |
| 2022-12-12 | -49.47 | $12.95 | 79438 |
| 2022-12-09 | -62.11 | $12.83 | 47300 |
| 2022-12-08 | -47.17 | $12.92 | 76800 |
| 2022-12-07 | -43.41 | $12.86 | 62437 |
| 2022-12-06 | -41.86 | $12.88 | 81500 |
| 2022-12-05 | -28.46 | $13.05 | 122900 |
| 2022-12-02 | -13.79 | $13.22 | 48600 |
| 2022-12-01 | -6.67 | $13.32 | 62200 |
| 2022-11-30 | -4.14 | $13.31 | 69407 |
| 2022-11-29 | -3.97 | $13.13 | 50200 |
| 2022-11-28 | -11.11 | $13.04 | 80700 |
| 2022-11-25 | -6.35 | $13.10 | 30200 |
| 2022-11-23 | -6.67 | $13.04 | 60900 |
| 2022-11-22 | -3.17 | $13.02 | 43400 |
| 2022-11-21 | -8.27 | $12.85 | 112300 |
| 2022-11-18 | -3.57 | $12.89 | 141913 |
| 2022-11-17 | -15.75 | $12.59 | 59240 |
| 2022-11-16 | -15.07 | $12.60 | 27200 |
| 2022-11-15 | -12.33 | $12.64 | 89800 |
| 2022-11-14 | -16.20 | $12.55 | 65000 |
| 2022-11-11 | -6.37 | $12.68 | 70735 |
| 2022-11-10 | -2.03 | $12.51 | 96039 |
| 2022-11-09 | -20.63 | $12.15 | 57400 |
| 2022-11-08 | -9.52 | $12.36 | 69700 |
| 2022-11-07 | -16.40 | $12.23 | 72700 |
| 2022-11-04 | -21.69 | $12.13 | 83400 |
| 2022-11-03 | -32.80 | $11.92 | 126912 |
| 2022-11-02 | -22.22 | $12.12 | 40900 |
| 2022-11-01 | -6.67 | $12.33 | 157543 |
| 2022-10-31 | -6.11 | $12.34 | 91121 |
| 2022-10-28 | -1.71 | $12.37 | 47119 |
| 2022-10-27 | -6.00 | $12.06 | 83100 |
| 2022-10-26 | -6.72 | $11.90 | 108300 |
| 2022-10-25 | -5.65 | $11.82 | 69400 |
| 2022-10-24 | -10.92 | $11.71 | 119000 |
| 2022-10-21 | -20.17 | $11.60 | 80100 |
| 2022-10-20 | -26.89 | $11.52 | 106217 |
| 2022-10-19 | -10.92 | $11.71 | 113400 |
| 2022-10-18 | -4.88 | $11.82 | 149529 |
| 2022-10-17 | -27.64 | $11.54 | 259800 |
| 2022-10-14 | -70.50 | $11.06 | 60300 |
| 2022-10-13 | -66.19 | $11.12 | 84000 |
| 2022-10-12 | -94.00 | $10.80 | 43100 |
| 2022-10-11 | -90.67 | $10.85 | 75800 |
| 2022-10-10 | -84.66 | $10.96 | 84739 |
| 2022-10-07 | -79.89 | $11.08 | 64011 |
| 2022-10-06 | -66.85 | $11.32 | 69608 |
| 2022-10-05 | -57.07 | $11.50 | 54519 |
| 2022-10-04 | -55.98 | $11.52 | 94425 |
| 2022-10-03 | -75.54 | $11.16 | 62400 |
| 2022-09-30 | -90.76 | $10.88 | 85425 |
| 2022-09-29 | -91.85 | $10.86 | 94433 |
| 2022-09-28 | -81.52 | $11.05 | 134200 |
| 2022-09-27 | -90.76 | $10.88 | 86100 |
| 2022-09-26 | -93.64 | $10.93 | 101500 |
| 2022-09-23 | -97.74 | $11.14 | 76000 |
| 2022-09-22 | -100.00 | $11.34 | 60900 |
| 2022-09-21 | -100.00 | $11.55 | 51446 |
| 2022-09-20 | -91.06 | $11.75 | 49973 |
| 2022-09-19 | -78.76 | $11.98 | 61800 |
| 2022-09-16 | -90.16 | $11.94 | 58140 |
| 2022-09-15 | -82.26 | $12.10 | 57817 |
| 2022-09-14 | -81.60 | $12.11 | 39500 |
| 2022-09-13 | -84.67 | $12.09 | 36242 |
| 2022-09-12 | -59.12 | $12.44 | 39011 |
| 2022-09-09 | -64.96 | $12.36 | 37000 |
| 2022-09-08 | -72.26 | $12.26 | 66006 |
| 2022-09-07 | -79.56 | $12.16 | 41414 |
| 2022-09-06 | -95.62 | $11.94 | 96700 |
| 2022-09-02 | -96.80 | $12.04 | 57300 |
| 2022-09-01 | -84.80 | $12.19 | 55341 |
| 2022-08-31 | -96.46 | $12.16 | 38300 |
| 2022-08-30 | -90.09 | $12.25 | 49600 |
| 2022-08-29 | -88.42 | $12.41 | 20805 |
| 2022-08-26 | -100.00 | $12.46 | 36700 |
| 2022-08-25 | -65.79 | $12.75 | 27110 |
| 2022-08-24 | -63.74 | $12.67 | 37835 |
| 2022-08-23 | -61.82 | $12.57 | 30800 |
| 2022-08-22 | -59.48 | $12.56 | 47932 |
| 2022-08-19 | -29.31 | $12.91 | 49500 |
| 2022-08-18 | -17.24 | $13.05 | 32035 |
| 2022-08-17 | -16.38 | $13.06 | 48546 |
| 2022-08-16 | -8.62 | $13.15 | 51400 |
| 2022-08-15 | -5.77 | $13.07 | 66304 |
| 2022-08-12 | -1.12 | $12.96 | 56600 |
| 2022-08-11 | -15.22 | $12.78 | 57600 |
| 2022-08-10 | -15.79 | $12.74 | 31800 |
| 2022-08-09 | -35.09 | $12.52 | 26000 |
| 2022-08-08 | -29.82 | $12.58 | 26900 |
| 2022-08-05 | -35.96 | $12.51 | 36340 |
| 2022-08-04 | -29.82 | $12.58 | 33024 |
| 2022-08-03 | -19.30 | $12.70 | 23100 |
| 2022-08-02 | -28.95 | $12.59 | 53700 |
| 2022-08-01 | -14.91 | $12.75 | 68619 |
| 2022-07-29 | -6.86 | $12.73 | 74020 |
| 2022-07-28 | 0.00 | $12.60 | 75100 |
| 2022-07-27 | -8.00 | $12.43 | 57401 |
| 2022-07-26 | -46.67 | $12.14 | 63109 |
| 2022-07-25 | -37.33 | $12.21 | 103700 |
| 2022-07-22 | -21.98 | $12.29 | 48925 |
| 2022-07-21 | -15.46 | $12.34 | 30500 |
| 2022-07-20 | 0.00 | $12.49 | 32945 |
| 2022-07-19 | -2.11 | $12.38 | 111000 |
| 2022-07-18 | -18.09 | $12.10 | 202143 |
| 2022-07-15 | -15.05 | $12.12 | 97600 |
| 2022-07-14 | -34.41 | $11.94 | 87315 |
| 2022-07-13 | -31.25 | $11.99 | 90700 |
| 2022-07-12 | -47.20 | $11.99 | 69000 |
| 2022-07-11 | -56.21 | $12.07 | 85600 |
| 2022-07-08 | -54.87 | $12.21 | 30305 |
| 2022-07-07 | -63.41 | $12.08 | 69305 |
| 2022-07-06 | -70.23 | $11.97 | 42622 |
| 2022-07-05 | -69.77 | $11.98 | 42714 |
| 2022-07-01 | -65.58 | $12.07 | 35371 |
| 2022-06-30 | -71.16 | $11.95 | 27210 |
| 2022-06-29 | -71.89 | $11.94 | 74100 |
| 2022-06-28 | -71.17 | $11.97 | 225635 |
| 2022-06-27 | -67.57 | $12.05 | 48300 |
| 2022-06-24 | -74.32 | $11.90 | 91927 |
| 2022-06-23 | -85.59 | $11.65 | 61307 |
| 2022-06-22 | -86.94 | $11.62 | 57500 |
| 2022-06-21 | -86.04 | $11.64 | 48346 |
| 2022-06-17 | -96.40 | $11.41 | 66400 |
| 2022-06-16 | -98.55 | $11.51 | 85600 |
| 2022-06-15 | -91.67 | $12.01 | 105900 |
| 2022-06-14 | -97.59 | $11.93 | 68600 |
| 2022-06-13 | -92.25 | $12.24 | 132832 |
| 2022-06-10 | -75.44 | $12.69 | 82608 |
| 2022-06-09 | -39.47 | $13.10 | 60736 |
| 2022-06-08 | -23.68 | $13.28 | 39810 |
| 2022-06-07 | -11.40 | $13.42 | 49900 |
| 2022-06-06 | -21.93 | $13.30 | 54900 |
| 2022-06-03 | -23.68 | $13.28 | 56800 |
| 2022-06-02 | -8.55 | $13.48 | 51420 |
| 2022-06-01 | -26.36 | $13.36 | 45838 |
| 2022-05-31 | -19.38 | $13.45 | 77000 |
| 2022-05-27 | -18.60 | $13.46 | 47320 |
| 2022-05-26 | -45.45 | $13.25 | 43800 |
| 2022-05-25 | -62.99 | $12.98 | 32333 |
| 2022-05-24 | -68.83 | $12.89 | 29203 |
| 2022-05-23 | -68.83 | $12.89 | 103300 |
| 2022-05-20 | -87.66 | $12.60 | 63633 |
| 2022-05-19 | -93.41 | $12.66 | 92900 |
| 2022-05-18 | -86.08 | $12.87 | 51300 |
| 2022-05-17 | -76.12 | $13.08 | 66837 |
| 2022-05-16 | -84.08 | $12.92 | 93500 |
| 2022-05-13 | -86.57 | $12.87 | 99808 |
| 2022-05-12 | -93.53 | $12.73 | 101605 |
| 2022-05-11 | -92.22 | $12.95 | 89900 |
| 2022-05-10 | -95.91 | $12.97 | 94000 |
| 2022-05-09 | -100.00 | $13.01 | 71440 |
| 2022-05-06 | -83.22 | $13.38 | 40422 |
| 2022-05-05 | -79.87 | $13.43 | 95400 |
| 2022-05-04 | -69.80 | $13.58 | 75900 |
| 2022-05-03 | -90.06 | $13.29 | 78700 |
| 2022-05-02 | -87.73 | $13.33 | 83944 |
| 2022-04-29 | -99.31 | $13.42 | 83522 |
| 2022-04-28 | -78.72 | $13.87 | 90600 |
| 2022-04-27 | -99.30 | $13.58 | 47033 |
| 2022-04-26 | -98.00 | $13.63 | 54624 |
| 2022-04-25 | -81.33 | $13.88 | 174548 |
| 2022-04-22 | -98.18 | $14.02 | 52046 |
| 2022-04-21 | -91.49 | $14.24 | 63533 |
| 2022-04-20 | -59.57 | $14.54 | 49000 |
| 2022-04-19 | -65.96 | $14.48 | 124548 |
| 2022-04-18 | -81.91 | $14.33 | 33700 |
| 2022-04-14 | -100.00 | $14.21 | 40200 |
| 2022-04-13 | -84.34 | $14.40 | 85945 |
| 2022-04-12 | -73.12 | $14.42 | 55239 |
| 2022-04-11 | -54.87 | $14.48 | 58646 |
| 2022-04-08 | -44.17 | $14.57 | 68949 |
| 2022-04-07 | -55.83 | $14.43 | 81811 |
| 2022-04-06 | -52.86 | $14.36 | 84112 |
| 2022-04-05 | -50.71 | $14.39 | 69401 |
| 2022-04-04 | -26.35 | $14.71 | 34400 |
| 2022-04-01 | -23.65 | $14.75 | 81946 |
| 2022-03-31 | -18.24 | $14.83 | 46614 |
| 2022-03-30 | -10.81 | $14.94 | 105600 |
| 2022-03-29 | -8.78 | $14.97 | 109600 |
| 2022-03-28 | -6.47 | $14.92 | 105941 |
| 2022-03-25 | -2.88 | $14.97 | 108528 |
| 2022-03-24 | -15.11 | $14.80 | 80618 |
| 2022-03-23 | -19.68 | $14.64 | 87709 |
| 2022-03-22 | -10.64 | $14.81 | 123600 |
| 2022-03-21 | -6.43 | $14.73 | 66730 |
| 2022-03-18 | -0.65 | $14.67 | 78328 |
| 2022-03-17 | -2.60 | $14.63 | 83343 |
| 2022-03-16 | -4.84 | $14.31 | 57047 |
| 2022-03-15 | -12.71 | $14.16 | 64418 |
| 2022-03-14 | -33.05 | $13.92 | 50027 |
| 2022-03-11 | -30.51 | $13.95 | 33200 |
| 2022-03-10 | -45.52 | $13.86 | 125204 |
| 2022-03-09 | -37.96 | $13.98 | 72806 |
| 2022-03-08 | -59.85 | $13.68 | 193000 |
| 2022-03-07 | -53.28 | $13.77 | 89100 |
| 2022-03-04 | -40.15 | $13.95 | 72603 |
| 2022-03-03 | -28.47 | $14.11 | 111200 |
| 2022-03-02 | -27.01 | $14.13 | 247300 |
| 2022-03-01 | -49.64 | $13.82 | 742100 |
| 2022-02-28 | -44.53 | $13.89 | 72539 |
| 2022-02-25 | -39.42 | $13.96 | 132323 |
| 2022-02-24 | -65.69 | $13.60 | 248100 |
| 2022-02-23 | -98.95 | $13.56 | 51000 |
| 2022-02-22 | -65.83 | $13.71 | 101304 |
| 2022-02-18 | -37.86 | $13.97 | 60900 |
| 2022-02-17 | -41.43 | $13.92 | 61125 |
| 2022-02-16 | -37.42 | $14.02 | 57409 |
| 2022-02-15 | -40.00 | $14.00 | 62600 |
| 2022-02-14 | -52.10 | $13.90 | 97330 |
| 2022-02-11 | -50.28 | $13.99 | 83920 |
| 2022-02-10 | -42.11 | $14.20 | 74400 |
| 2022-02-09 | -27.89 | $14.47 | 58800 |
| 2022-02-08 | -38.42 | $14.27 | 68700 |
| 2022-02-07 | -44.74 | $14.15 | 52100 |
| 2022-02-04 | -41.05 | $14.22 | 99800 |
| 2022-02-03 | -41.58 | $14.21 | 82900 |
| 2022-02-02 | -33.68 | $14.36 | 69840 |
| 2022-02-01 | -43.16 | $14.18 | 101848 |
| 2022-01-31 | -48.42 | $14.08 | 82506 |
| 2022-01-28 | -53.68 | $13.98 | 69913 |
| 2022-01-27 | -68.95 | $13.69 | 121312 |
| 2022-01-26 | -70.00 | $13.67 | 63500 |
| 2022-01-25 | -71.58 | $13.64 | 91638 |
| 2022-01-24 | -72.11 | $13.63 | 203100 |
| 2022-01-21 | -93.75 | $13.80 | 116200 |
| 2022-01-20 | -50.00 | $14.36 | 103400 |
| 2022-01-19 | -37.41 | $14.48 | 82400 |
| 2022-01-18 | -32.68 | $14.50 | 109400 |
| 2022-01-14 | -8.50 | $14.87 | 153924 |
| 2022-01-13 | -3.27 | $14.95 | 76600 |
| 2022-01-12 | 0.00 | $14.99 | 92700 |
| 2022-01-11 | 0.00 | $14.85 | 48400 |
| 2022-01-10 | -7.74 | $14.73 | 75300 |
| 2022-01-07 | -3.23 | $14.80 | 108548 |
| 2022-01-06 | -5.81 | $14.65 | 96107 |
| 2022-01-05 | -14.84 | $14.51 | 84502 |
| 2022-01-04 | -0.71 | $14.57 | 80736 |
| 2022-01-03 | -5.19 | $14.32 | 60349 |
| 2021-12-31 | -12.08 | $14.21 | 30400 |
| 2021-12-30 | -12.08 | $14.21 | 54724 |
| 2021-12-29 | -9.40 | $14.25 | 72047 |
| 2021-12-28 | -15.44 | $14.16 | 70301 |
| 2021-12-27 | -16.78 | $14.14 | 50700 |
| 2021-12-23 | -4.50 | $13.96 | 156500 |
| 2021-12-22 | -2.08 | $13.84 | 138620 |
| 2021-12-21 | -15.63 | $13.71 | 89400 |
| 2021-12-20 | -29.17 | $13.58 | 91947 |
| 2021-12-17 | -17.71 | $13.69 | 85015 |
| 2021-12-16 | -3.13 | $13.83 | 65300 |
| 2021-12-15 | -4.11 | $13.60 | 72432 |
| 2021-12-14 | -4.69 | $13.51 | 122100 |
| 2021-12-13 | -26.23 | $13.35 | 127600 |
| 2021-12-10 | -16.39 | $13.41 | 62400 |
| 2021-12-09 | -36.51 | $13.30 | 52800 |
| 2021-12-08 | -41.54 | $13.28 | 119400 |
| 2021-12-07 | -56.94 | $13.21 | 247900 |
| 2021-12-06 | -72.15 | $13.12 | 72900 |
| 2021-12-03 | -93.67 | $12.95 | 147000 |
| 2021-12-02 | -82.89 | $13.06 | 104500 |
| 2021-12-01 | -96.05 | $12.96 | 166216 |
| 2021-11-30 | -93.06 | $13.02 | 200910 |
| 2021-11-29 | -80.60 | $13.15 | 255223 |
| 2021-11-26 | -77.61 | $13.17 | 165640 |
| 2021-11-24 | -66.10 | $13.30 | 107800 |
| 2021-11-23 | -74.58 | $13.25 | 131681 |
| 2021-11-22 | -86.44 | $13.18 | 259500 |
| 2021-11-19 | -100.00 | $13.10 | 76603 |
| 2021-11-18 | -84.91 | $13.24 | 89207 |
| 2021-11-17 | -97.44 | $13.31 | 103000 |
| 2021-11-16 | -96.97 | $13.41 | 121300 |
| 2021-11-15 | -87.50 | $13.45 | 72323 |
| 2021-11-12 | -84.38 | $13.46 | 156541 |
| 2021-11-11 | -78.13 | $13.48 | 122700 |
| 2021-11-10 | -71.11 | $13.41 | 172609 |
| 2021-11-09 | -39.34 | $13.49 | 91700 |
| 2021-11-08 | -18.03 | $13.62 | 127542 |
| 2021-11-05 | -27.87 | $13.56 | 77722 |
| 2021-11-04 | -36.07 | $13.51 | 93620 |
| 2021-11-03 | -27.87 | $13.56 | 41300 |
| 2021-11-02 | -31.15 | $13.54 | 91400 |
| 2021-11-01 | -32.79 | $13.53 | 105000 |
| 2021-10-29 | -22.95 | $13.59 | 75400 |
| 2021-10-28 | -19.70 | $13.60 | 63400 |
| 2021-10-27 | -33.33 | $13.51 | 86270 |
| 2021-10-26 | -9.09 | $13.67 | 87000 |
| 2021-10-25 | -16.67 | $13.62 | 80928 |
| 2021-10-22 | -15.15 | $13.63 | 75422 |
| 2021-10-21 | -30.30 | $13.53 | 62818 |
| 2021-10-20 | -4.55 | $13.70 | 130769 |
| 2021-10-19 | -1.92 | $13.58 | 113364 |
| 2021-10-18 | -20.00 | $13.47 | 66112 |
| 2021-10-15 | -22.00 | $13.46 | 59200 |
| 2021-10-14 | -38.00 | $13.38 | 74009 |
| 2021-10-13 | -68.52 | $13.24 | 71435 |
| 2021-10-12 | -69.64 | $13.24 | 124710 |
| 2021-10-11 | -59.32 | $13.31 | 85632 |
| 2021-10-08 | -30.51 | $13.48 | 28329 |
| 2021-10-07 | -39.06 | $13.46 | 66200 |
| 2021-10-06 | -59.09 | $13.34 | 45616 |
| 2021-10-05 | -66.67 | $13.29 | 55311 |
| 2021-10-04 | -88.46 | $13.16 | 53435 |
| 2021-10-01 | -79.55 | $13.25 | 77136 |
| 2021-09-30 | -96.77 | $13.11 | 46202 |
| 2021-09-29 | -90.70 | $13.23 | 45011 |
| 2021-09-28 | -91.86 | $13.22 | 64300 |
| 2021-09-27 | -70.93 | $13.40 | 47301 |
| 2021-09-24 | -76.40 | $13.36 | 50000 |
| 2021-09-23 | -68.54 | $13.43 | 77403 |
| 2021-09-22 | -93.48 | $13.21 | 89800 |
| 2021-09-21 | -100.00 | $13.15 | 149500 |
| 2021-09-20 | -92.05 | $13.26 | 100149 |
| 2021-09-17 | -100.00 | $13.50 | 47100 |
| 2021-09-16 | -87.72 | $13.57 | 22734 |
| 2021-09-15 | -77.19 | $13.63 | 42728 |
| 2021-09-14 | -89.83 | $13.56 | 78800 |
| 2021-09-13 | -84.75 | $13.59 | 40500 |
| 2021-09-10 | -96.72 | $13.52 | 60700 |
| 2021-09-09 | -96.00 | $13.63 | 49229 |
| 2021-09-08 | -89.36 | $13.69 | 44124 |
| 2021-09-07 | -93.48 | $13.68 | 98814 |
| 2021-09-03 | -68.42 | $13.85 | 66039 |
| 2021-09-02 | -45.00 | $13.93 | 36940 |
| 2021-09-01 | -37.50 | $13.93 | 40500 |
| 2021-08-31 | -40.82 | $13.91 | 47000 |
| 2021-08-30 | -29.41 | $13.96 | 39532 |
| 2021-08-27 | -15.69 | $14.03 | 51400 |
| 2021-08-26 | -38.18 | $13.90 | 39700 |
| 2021-08-25 | -17.86 | $14.01 | 79906 |
| 2021-08-24 | -37.10 | $13.88 | 108724 |
| 2021-08-23 | -28.57 | $13.93 | 58100 |
| 2021-08-20 | -46.03 | $13.82 | 55706 |
| 2021-08-19 | -50.79 | $13.79 | 47735 |
| 2021-08-18 | -39.68 | $13.86 | 43925 |
| 2021-08-17 | -20.63 | $13.98 | 49600 |
| 2021-08-16 | -8.43 | $14.04 | 61100 |
| 2021-08-13 | -9.68 | $14.02 | 66900 |
| 2021-08-12 | -1.09 | $14.09 | 43133 |
| 2021-08-11 | 0.00 | $14.09 | 167600 |
| 2021-08-10 | -1.27 | $13.96 | 128416 |
| 2021-08-09 | -4.17 | $13.87 | 190514 |
| 2021-08-06 | -3.13 | $13.80 | 63100 |
| 2021-08-05 | -13.33 | $13.70 | 55947 |
| 2021-08-04 | -23.33 | $13.64 | 50500 |
| 2021-08-03 | -10.00 | $13.72 | 144100 |
| 2021-08-02 | -23.33 | $13.64 | 51000 |
| 2021-07-30 | -20.34 | $13.65 | 87400 |
| 2021-07-29 | -23.73 | $13.63 | 52000 |
| 2021-07-28 | -45.76 | $13.50 | 40844 |
| 2021-07-27 | -44.07 | $13.51 | 60408 |
| 2021-07-26 | -37.29 | $13.55 | 52401 |
| 2021-07-23 | -25.42 | $13.62 | 53929 |
| 2021-07-22 | -40.68 | $13.53 | 44018 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.46
2026-07-20
Close Price
$18.22
Vol: 18097Average Directional Index - Detailed Analysis
Minimum
5.92
Average
19.72
Maximum
66.04
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 15.46 | $18.22 | 18097 |
| 2026-07-17 | 14.84 | $18.23 | 51600 |
| 2026-07-16 | 14.19 | $18.29 | 58010 |
| 2026-07-15 | 13.94 | $18.25 | 57500 |
| 2026-07-14 | 13.41 | $18.22 | 71500 |
| 2026-07-13 | 12.91 | $18.18 | 77633 |
| 2026-07-10 | 12.59 | $18.12 | 39127 |
| 2026-07-09 | 12.42 | $18.04 | 188000 |
| 2026-07-08 | 12.28 | $17.95 | 99200 |
| 2026-07-07 | 12.12 | $18.27 | 44127 |
| 2026-07-06 | 10.78 | $18.33 | 106500 |
| 2026-07-02 | 9.37 | $18.17 | 99100 |
| 2026-07-01 | 8.67 | $18.05 | 49500 |
| 2026-06-30 | 8.25 | $17.90 | 51538 |
| 2026-06-29 | 8.26 | $17.83 | 94900 |
| 2026-06-26 | 8.47 | $17.76 | 136400 |
| 2026-06-25 | 8.82 | $17.79 | 49000 |
| 2026-06-24 | 8.90 | $17.82 | 81200 |
| 2026-06-23 | 9.32 | $17.82 | 74122 |
| 2026-06-22 | 9.76 | $17.70 | 75800 |
| 2026-06-18 | 10.26 | $17.60 | 58515 |
| 2026-06-17 | 10.79 | $17.67 | 97781 |
| 2026-06-16 | 11.08 | $17.82 | 153500 |
| 2026-06-15 | 11.38 | $17.85 | 70924 |
| 2026-06-12 | 11.00 | $17.76 | 55500 |
| 2026-06-11 | 10.93 | $17.72 | 56043 |
| 2026-06-10 | 11.13 | $17.56 | 89700 |
| 2026-06-09 | 11.35 | $17.64 | 76300 |
| 2026-06-08 | 11.82 | $17.64 | 124411 |
| 2026-06-05 | 12.31 | $17.47 | 110400 |
| 2026-06-04 | 12.21 | $17.33 | 186568 |
| 2026-06-03 | 11.97 | $17.24 | 138200 |
| 2026-06-02 | 11.68 | $17.31 | 93015 |
| 2026-06-01 | 11.06 | $17.27 | 59000 |
| 2026-05-29 | 10.37 | $17.37 | 74400 |
| 2026-05-28 | 9.98 | $17.50 | 88800 |
| 2026-05-27 | 9.84 | $17.55 | 54300 |
| 2026-05-26 | 10.05 | $17.75 | 101841 |
| 2026-05-22 | 10.52 | $17.72 | 56500 |
| 2026-05-21 | 11.02 | $17.58 | 72800 |
| 2026-05-20 | 11.12 | $17.57 | 68500 |
| 2026-05-19 | 11.23 | $17.57 | 47331 |
| 2026-05-18 | 11.50 | $17.72 | 52399 |
| 2026-05-15 | 11.78 | $17.58 | 29763 |
| 2026-05-14 | 12.18 | $17.65 | 156000 |
| 2026-05-13 | 12.66 | $17.63 | 39800 |
| 2026-05-12 | 12.86 | $17.68 | 89743 |
| 2026-05-11 | 13.08 | $17.61 | 57000 |
| 2026-05-08 | 13.56 | $17.62 | 35042 |
| 2026-05-07 | 14.06 | $17.54 | 58600 |
| 2026-05-06 | 14.59 | $17.67 | 85839 |
| 2026-05-05 | 15.33 | $17.61 | 52744 |
| 2026-05-04 | 16.00 | $17.60 | 100300 |
| 2026-05-01 | 16.71 | $17.83 | 58528 |
| 2026-04-30 | 16.95 | $17.80 | 142611 |
| 2026-04-29 | 17.21 | $17.69 | 133261 |
| 2026-04-28 | 17.83 | $17.72 | 107300 |
| 2026-04-27 | 18.41 | $17.65 | 124300 |
| 2026-04-24 | 19.01 | $17.64 | 74700 |
| 2026-04-23 | 19.87 | $17.70 | 90400 |
| 2026-04-22 | 20.63 | $18.06 | 56300 |
| 2026-04-21 | 20.50 | $18.03 | 64218 |
| 2026-04-20 | 20.35 | $18.08 | 97834 |
| 2026-04-17 | 20.41 | $18.03 | 100922 |
| 2026-04-16 | 20.47 | $17.78 | 93127 |
| 2026-04-15 | 21.23 | $17.78 | 74220 |
| 2026-04-14 | 22.03 | $17.87 | 76503 |
| 2026-04-13 | 22.58 | $17.80 | 47156 |
| 2026-04-10 | 23.41 | $17.73 | 53736 |
| 2026-04-09 | 24.17 | $17.77 | 72200 |
| 2026-04-08 | 24.97 | $17.72 | 75342 |
| 2026-04-07 | 26.09 | $17.32 | 33300 |
| 2026-04-06 | 26.57 | $17.32 | 52000 |
| 2026-04-02 | 27.09 | $17.26 | 54900 |
| 2026-04-01 | 27.36 | $17.30 | 99411 |
| 2026-03-31 | 27.66 | $17.10 | 77141 |
| 2026-03-30 | 27.34 | $16.71 | 62421 |
| 2026-03-27 | 26.06 | $16.60 | 97700 |
| 2026-03-26 | 24.71 | $16.95 | 79331 |
| 2026-03-25 | 23.79 | $17.11 | 52033 |
| 2026-03-24 | 23.02 | $16.98 | 111400 |
| 2026-03-23 | 22.12 | $17.11 | 72008 |
| 2026-03-20 | 21.36 | $16.88 | 67645 |
| 2026-03-19 | 20.22 | $16.99 | 108300 |
| 2026-03-18 | 19.17 | $17.15 | 48800 |
| 2026-03-17 | 18.32 | $17.25 | 48100 |
| 2026-03-16 | 17.64 | $17.16 | 61201 |
| 2026-03-13 | 16.92 | $17.06 | 61300 |
| 2026-03-12 | 16.17 | $17.07 | 89700 |
| 2026-03-11 | 15.00 | $17.32 | 65900 |
| 2026-03-10 | 14.10 | $17.40 | 72249 |
| 2026-03-09 | 13.34 | $17.46 | 92832 |
| 2026-03-06 | 12.47 | $17.57 | 56830 |
| 2026-03-05 | 12.19 | $17.69 | 125244 |
| 2026-03-04 | 12.25 | $17.73 | 86824 |
| 2026-03-03 | 11.84 | $17.64 | 123112 |
| 2026-03-02 | 11.27 | $17.76 | 68200 |
| 2026-02-27 | 11.61 | $17.94 | 81818 |
| 2026-02-26 | 12.04 | $18.06 | 76923 |
| 2026-02-25 | 12.48 | $17.87 | 52116 |
| 2026-02-24 | 12.81 | $17.90 | 82500 |
| 2026-02-23 | 13.16 | $17.86 | 57341 |
| 2026-02-20 | 13.61 | $18.00 | 40600 |
| 2026-02-19 | 14.25 | $17.96 | 58607 |
| 2026-02-18 | 14.92 | $17.95 | 182900 |
| 2026-02-17 | 15.63 | $18.06 | 74348 |
| 2026-02-13 | 16.25 | $18.05 | 62641 |
| 2026-02-12 | 16.74 | $18.06 | 102900 |
| 2026-02-11 | 17.33 | $18.25 | 90822 |
| 2026-02-10 | 17.72 | $18.28 | 67200 |
| 2026-02-09 | 18.26 | $18.28 | 81700 |
| 2026-02-06 | 18.71 | $18.38 | 101700 |
| 2026-02-05 | 19.28 | $18.13 | 154500 |
| 2026-02-04 | 20.03 | $18.25 | 120000 |
| 2026-02-03 | 20.53 | $18.07 | 94800 |
| 2026-02-02 | 21.43 | $17.98 | 62200 |
| 2026-01-30 | 21.92 | $17.72 | 118726 |
| 2026-01-29 | 21.67 | $17.60 | 184608 |
| 2026-01-28 | 20.89 | $17.55 | 159131 |
| 2026-01-27 | 19.97 | $17.68 | 100402 |
| 2026-01-26 | 19.30 | $17.73 | 159519 |
| 2026-01-23 | 18.45 | $17.71 | 92938 |
| 2026-01-22 | 17.58 | $18.09 | 134033 |
| 2026-01-21 | 17.60 | $18.09 | 117437 |
| 2026-01-20 | 17.63 | $17.91 | 108900 |
| 2026-01-16 | 17.70 | $18.26 | 93223 |
| 2026-01-15 | 18.21 | $18.27 | 151700 |
| 2026-01-14 | 18.84 | $18.26 | 175400 |
| 2026-01-13 | 19.50 | $18.36 | 121529 |
| 2026-01-12 | 19.68 | $18.51 | 114702 |
| 2026-01-09 | 19.86 | $18.50 | 111238 |
| 2026-01-08 | 19.67 | $18.45 | 129309 |
| 2026-01-07 | 19.59 | $18.37 | 67614 |
| 2026-01-06 | 19.50 | $18.55 | 126274 |
| 2026-01-05 | 19.17 | $18.52 | 156032 |
| 2026-01-02 | 18.83 | $18.36 | 163642 |
| 2025-12-31 | 18.58 | $18.54 | 65750 |
| 2025-12-30 | 17.90 | $18.48 | 44100 |
| 2025-12-29 | 17.37 | $18.35 | 79514 |
| 2025-12-26 | 16.99 | $18.43 | 29300 |
| 2025-12-24 | 16.23 | $18.47 | 63724 |
| 2025-12-23 | 15.65 | $18.45 | 38100 |
| 2025-12-22 | 15.05 | $18.41 | 107512 |
| 2025-12-19 | 14.64 | $18.32 | 58033 |
| 2025-12-18 | 14.34 | $18.32 | 47544 |
| 2025-12-17 | 14.11 | $18.19 | 86300 |
| 2025-12-16 | 13.89 | $18.28 | 56800 |
| 2025-12-15 | 13.55 | $18.41 | 58342 |
| 2025-12-12 | 13.19 | $18.20 | 41734 |
| 2025-12-11 | 13.22 | $18.14 | 104300 |
| 2025-12-10 | 13.39 | $17.98 | 125800 |
| 2025-12-09 | 14.07 | $17.84 | 105606 |
| 2025-12-08 | 14.54 | $18.07 | 197739 |
| 2025-12-05 | 14.70 | $18.14 | 83500 |
| 2025-12-04 | 14.37 | $18.07 | 90100 |
| 2025-12-03 | 14.20 | $18.12 | 68700 |
| 2025-12-02 | 14.01 | $18.06 | 141807 |
| 2025-12-01 | 13.92 | $18.05 | 88108 |
| 2025-11-28 | 13.51 | $18.27 | 32501 |
| 2025-11-26 | 12.72 | $18.15 | 56400 |
| 2025-11-25 | 12.22 | $17.94 | 89800 |
| 2025-11-24 | 12.06 | $17.86 | 56923 |
| 2025-11-21 | 12.28 | $17.82 | 43100 |
| 2025-11-20 | 12.69 | $17.64 | 80400 |
| 2025-11-19 | 13.12 | $17.73 | 66900 |
| 2025-11-18 | 13.63 | $17.79 | 66400 |
| 2025-11-17 | 14.16 | $17.83 | 71600 |
| 2025-11-14 | 14.74 | $17.96 | 161719 |
| 2025-11-13 | 15.03 | $18.13 | 59000 |
| 2025-11-12 | 14.74 | $18.07 | 57300 |
| 2025-11-11 | 14.75 | $17.96 | 67929 |
| 2025-11-10 | 15.17 | $17.89 | 57100 |
| 2025-11-07 | 15.85 | $17.77 | 92400 |
| 2025-11-06 | 16.40 | $17.58 | 51200 |
| 2025-11-05 | 16.52 | $17.60 | 65000 |
| 2025-11-04 | 16.40 | $17.41 | 98600 |
| 2025-11-03 | 15.77 | $17.35 | 96900 |
| 2025-10-31 | 15.34 | $17.39 | 130537 |
| 2025-10-30 | 14.94 | $17.40 | 141423 |
| 2025-10-29 | 14.36 | $17.37 | 174200 |
| 2025-10-28 | 13.74 | $17.63 | 61773 |
| 2025-10-27 | 13.85 | $17.70 | 72002 |
| 2025-10-24 | 14.15 | $17.76 | 81730 |
| 2025-10-23 | 14.04 | $17.74 | 59200 |
| 2025-10-22 | 14.16 | $17.77 | 50449 |
| 2025-10-21 | 14.36 | $17.86 | 71979 |
| 2025-10-20 | 14.85 | $17.85 | 72000 |
| 2025-10-17 | 15.27 | $17.79 | 92903 |
| 2025-10-16 | 15.56 | $17.80 | 211704 |
| 2025-10-15 | 15.92 | $18.02 | 191300 |
| 2025-10-14 | 16.67 | $17.76 | 96700 |
| 2025-10-13 | 16.85 | $17.70 | 50000 |
| 2025-10-10 | 16.44 | $17.55 | 151766 |
| 2025-10-09 | 16.00 | $17.97 | 76200 |
| 2025-10-08 | 16.78 | $18.12 | 52500 |
| 2025-10-07 | 16.90 | $18.13 | 59004 |
| 2025-10-06 | 16.98 | $18.15 | 54200 |
| 2025-10-03 | 17.06 | $18.10 | 58914 |
| 2025-10-02 | 17.45 | $18.05 | 65812 |
| 2025-10-01 | 18.02 | $18.12 | 77534 |
| 2025-09-30 | 18.43 | $18.16 | 98438 |
| 2025-09-29 | 18.68 | $18.14 | 101145 |
| 2025-09-26 | 18.94 | $18.25 | 78400 |
| 2025-09-25 | 19.22 | $18.11 | 66100 |
| 2025-09-24 | 19.85 | $18.14 | 65400 |
| 2025-09-23 | 20.26 | $18.18 | 172230 |
| 2025-09-22 | 20.57 | $18.24 | 73000 |
| 2025-09-19 | 21.32 | $18.20 | 55114 |
| 2025-09-18 | 22.04 | $18.21 | 64142 |
| 2025-09-17 | 22.68 | $18.22 | 124611 |
| 2025-09-16 | 23.42 | $18.20 | 211344 |
| 2025-09-15 | 24.25 | $18.30 | 67341 |
| 2025-09-12 | 24.60 | $18.32 | 37733 |
| 2025-09-11 | 24.85 | $18.43 | 74600 |
| 2025-09-10 | 24.95 | $18.25 | 76100 |
| 2025-09-09 | 25.43 | $18.33 | 179200 |
| 2025-09-08 | 25.81 | $18.36 | 58031 |
| 2025-09-05 | 25.51 | $18.47 | 65600 |
| 2025-09-04 | 25.19 | $18.57 | 57935 |
| 2025-09-03 | 24.36 | $18.43 | 43700 |
| 2025-09-02 | 23.71 | $18.40 | 74324 |
| 2025-08-29 | 23.07 | $18.51 | 65600 |
| 2025-08-28 | 21.89 | $18.44 | 38412 |
| 2025-08-27 | 20.85 | $18.42 | 55306 |
| 2025-08-26 | 19.86 | $18.28 | 78418 |
| 2025-08-25 | 19.07 | $18.19 | 70700 |
| 2025-08-22 | 18.31 | $18.19 | 58500 |
| 2025-08-21 | 17.56 | $18.05 | 59500 |
| 2025-08-20 | 17.16 | $18.07 | 95500 |
| 2025-08-19 | 16.34 | $18.09 | 48406 |
| 2025-08-18 | 15.52 | $18.00 | 55147 |
| 2025-08-15 | 14.96 | $17.97 | 154507 |
| 2025-08-14 | 14.12 | $17.99 | 49335 |
| 2025-08-13 | 13.52 | $17.98 | 69800 |
| 2025-08-12 | 12.89 | $17.82 | 102109 |
| 2025-08-11 | 12.58 | $17.61 | 91600 |
| 2025-08-08 | 12.79 | $17.59 | 75234 |
| 2025-08-07 | 12.89 | $17.58 | 60000 |
| 2025-08-06 | 13.00 | $17.59 | 46600 |
| 2025-08-05 | 13.45 | $17.54 | 75700 |
| 2025-08-04 | 13.99 | $17.56 | 118641 |
| 2025-08-01 | 14.33 | $17.62 | 85446 |
| 2025-07-31 | 14.67 | $17.70 | 130512 |
| 2025-07-30 | 14.41 | $17.61 | 78800 |
| 2025-07-29 | 14.42 | $17.62 | 87420 |
| 2025-07-28 | 14.17 | $17.73 | 86700 |
| 2025-07-25 | 13.51 | $17.86 | 38700 |
| 2025-07-24 | 12.52 | $17.76 | 62300 |
| 2025-07-23 | 11.54 | $17.92 | 102200 |
| 2025-07-22 | 10.47 | $17.76 | 143195 |
| 2025-07-21 | 9.63 | $17.65 | 76030 |
| 2025-07-18 | 8.92 | $17.60 | 48537 |
| 2025-07-17 | 8.22 | $17.60 | 66000 |
| 2025-07-16 | 7.67 | $17.47 | 129006 |
| 2025-07-15 | 7.49 | $17.40 | 123708 |
| 2025-07-14 | 7.06 | $17.67 | 66600 |
| 2025-07-11 | 7.04 | $17.62 | 61500 |
| 2025-07-10 | 7.16 | $17.68 | 82400 |
| 2025-07-09 | 7.13 | $17.63 | 89619 |
| 2025-07-08 | 7.26 | $17.56 | 137448 |
| 2025-07-07 | 7.60 | $17.59 | 116702 |
| 2025-07-03 | 7.78 | $17.84 | 57500 |
| 2025-07-02 | 7.47 | $17.76 | 102500 |
| 2025-07-01 | 7.14 | $17.87 | 105036 |
| 2025-06-30 | 6.80 | $17.68 | 101868 |
| 2025-06-27 | 6.90 | $17.55 | 84700 |
| 2025-06-26 | 7.09 | $17.46 | 302190 |
| 2025-06-25 | 7.28 | $17.57 | 127600 |
| 2025-06-24 | 7.33 | $17.60 | 78300 |
| 2025-06-23 | 7.45 | $17.30 | 91000 |
| 2025-06-20 | 7.41 | $17.15 | 35028 |
| 2025-06-18 | 7.10 | $17.12 | 94600 |
| 2025-06-17 | 6.70 | $17.11 | 64212 |
| 2025-06-16 | 6.27 | $17.30 | 81900 |
| 2025-06-13 | 6.25 | $17.16 | 94261 |
| 2025-06-12 | 5.96 | $17.29 | 140042 |
| 2025-06-11 | 5.92 | $17.35 | 149900 |
| 2025-06-10 | 6.11 | $17.47 | 87018 |
| 2025-06-09 | 6.36 | $17.56 | 102626 |
| 2025-06-06 | 6.65 | $17.44 | 101628 |
| 2025-06-05 | 6.73 | $17.32 | 99107 |
| 2025-06-04 | 6.76 | $17.44 | 79033 |
| 2025-06-03 | 7.05 | $17.56 | 71800 |
| 2025-06-02 | 7.37 | $17.55 | 88400 |
| 2025-05-30 | 7.54 | $17.62 | 76400 |
| 2025-05-29 | 7.87 | $17.49 | 70706 |
| 2025-05-28 | 8.25 | $17.39 | 202900 |
| 2025-05-27 | 8.66 | $17.59 | 91500 |
| 2025-05-23 | 9.09 | $17.35 | 77513 |
| 2025-05-22 | 9.21 | $17.40 | 77400 |
| 2025-05-21 | 9.59 | $17.45 | 111346 |
| 2025-05-20 | 10.06 | $17.73 | 122207 |
| 2025-05-19 | 10.12 | $17.85 | 96117 |
| 2025-05-16 | 9.98 | $17.85 | 119700 |
| 2025-05-15 | 9.82 | $17.72 | 206100 |
| 2025-05-14 | 9.77 | $17.64 | 243422 |
| 2025-05-13 | 9.71 | $17.73 | 233000 |
| 2025-05-12 | 9.73 | $17.57 | 292109 |
| 2025-05-09 | 9.91 | $17.34 | 144110 |
| 2025-05-08 | 10.38 | $17.28 | 203600 |
| 2025-05-07 | 10.86 | $17.14 | 71060 |
| 2025-05-06 | 11.08 | $17.10 | 137918 |
| 2025-05-05 | 11.26 | $17.18 | 248743 |
| 2025-05-02 | 11.45 | $17.52 | 227000 |
| 2025-05-01 | 11.81 | $17.30 | 152100 |
| 2025-04-30 | 12.34 | $17.14 | 182807 |
| 2025-04-29 | 12.70 | $17.13 | 145423 |
| 2025-04-28 | 13.36 | $17.07 | 124321 |
| 2025-04-25 | 14.01 | $16.95 | 89511 |
| 2025-04-24 | 14.50 | $16.91 | 111000 |
| 2025-04-23 | 15.00 | $16.74 | 200633 |
| 2025-04-22 | 15.60 | $16.59 | 100808 |
| 2025-04-21 | 15.70 | $16.18 | 213240 |
| 2025-04-17 | 15.47 | $16.52 | 77434 |
| 2025-04-16 | 15.61 | $16.41 | 112900 |
| 2025-04-15 | 15.75 | $16.77 | 100400 |
| 2025-04-14 | 16.43 | $16.77 | 110837 |
| 2025-04-11 | 17.13 | $16.52 | 152600 |
| 2025-04-10 | 17.62 | $16.41 | 146100 |
| 2025-04-09 | 18.14 | $16.77 | 344900 |
| 2025-04-08 | 18.69 | $15.66 | 520100 |
| 2025-04-07 | 18.63 | $15.52 | 402665 |
| 2025-04-04 | 17.56 | $15.80 | 556286 |
| 2025-04-03 | 17.08 | $16.71 | 599363 |
| 2025-04-02 | 17.74 | $17.34 | 175956 |
| 2025-04-01 | 17.04 | $17.27 | 151335 |
| 2025-03-31 | 16.49 | $17.25 | 309708 |
| 2025-03-28 | 15.94 | $17.18 | 338500 |
| 2025-03-27 | 15.26 | $17.30 | 479633 |
| 2025-03-26 | 14.09 | $17.19 | 836888 |
| 2025-03-25 | 12.85 | $16.84 | 70200 |
| 2025-03-24 | 12.56 | $16.77 | 58500 |
| 2025-03-21 | 12.43 | $16.63 | 61200 |
| 2025-03-20 | 12.66 | $16.73 | 50823 |
| 2025-03-19 | 12.59 | $16.72 | 82100 |
| 2025-03-18 | 12.67 | $16.58 | 63836 |
| 2025-03-17 | 13.08 | $16.56 | 41714 |
| 2025-03-14 | 13.67 | $16.31 | 36841 |
| 2025-03-13 | 13.87 | $16.07 | 69532 |
| 2025-03-12 | 13.41 | $16.10 | 56700 |
| 2025-03-11 | 12.82 | $16.05 | 111000 |
| 2025-03-10 | 12.20 | $16.13 | 127600 |
| 2025-03-07 | 11.71 | $16.34 | 132005 |
| 2025-03-06 | 11.64 | $16.30 | 90229 |
| 2025-03-05 | 11.74 | $16.48 | 153700 |
| 2025-03-04 | 12.00 | $16.53 | 125200 |
| 2025-03-03 | 12.41 | $16.82 | 103600 |
| 2025-02-28 | 12.13 | $16.93 | 62224 |
| 2025-02-27 | 12.20 | $16.71 | 107529 |
| 2025-02-26 | 12.56 | $16.73 | 69500 |
| 2025-02-25 | 12.86 | $16.84 | 55500 |
| 2025-02-24 | 13.18 | $16.80 | 131700 |
| 2025-02-21 | 13.52 | $16.66 | 58823 |
| 2025-02-20 | 14.10 | $16.81 | 41746 |
| 2025-02-19 | 14.40 | $16.99 | 48700 |
| 2025-02-18 | 14.02 | $16.94 | 56642 |
| 2025-02-14 | 13.62 | $16.88 | 36900 |
| 2025-02-13 | 13.22 | $16.86 | 75700 |
| 2025-02-12 | 13.08 | $16.71 | 32746 |
| 2025-02-11 | 13.26 | $16.80 | 43400 |
| 2025-02-10 | 13.45 | $16.66 | 58333 |
| 2025-02-07 | 13.75 | $16.78 | 37300 |
| 2025-02-06 | 13.68 | $16.80 | 36906 |
| 2025-02-05 | 13.73 | $16.61 | 32139 |
| 2025-02-04 | 14.25 | $16.46 | 50610 |
| 2025-02-03 | 14.93 | $16.47 | 71720 |
| 2025-01-31 | 15.50 | $16.58 | 120449 |
| 2025-01-30 | 15.44 | $16.58 | 115100 |
| 2025-01-29 | 15.70 | $16.57 | 62109 |
| 2025-01-28 | 15.95 | $16.57 | 91000 |
| 2025-01-27 | 16.14 | $16.56 | 74040 |
| 2025-01-24 | 16.39 | $16.52 | 42717 |
| 2025-01-23 | 16.65 | $16.62 | 73918 |
| 2025-01-22 | 16.52 | $16.63 | 78119 |
| 2025-01-21 | 16.11 | $16.65 | 45032 |
| 2025-01-17 | 15.72 | $16.50 | 27500 |
| 2025-01-16 | 15.65 | $16.25 | 56400 |
| 2025-01-15 | 16.12 | $16.18 | 63500 |
| 2025-01-14 | 16.86 | $15.89 | 89232 |
| 2025-01-13 | 16.87 | $15.76 | 91714 |
| 2025-01-10 | 16.65 | $15.79 | 136200 |
| 2025-01-08 | 16.41 | $15.98 | 65019 |
| 2025-01-07 | 17.16 | $15.96 | 54900 |
| 2025-01-06 | 18.01 | $16.04 | 63200 |
| 2025-01-03 | 18.87 | $16.00 | 88422 |
| 2025-01-02 | 19.37 | $15.94 | 64500 |
| 2024-12-31 | 19.93 | $16.02 | 45200 |
| 2024-12-30 | 20.34 | $15.94 | 62346 |
| 2024-12-27 | 20.42 | $16.00 | 61700 |
| 2024-12-26 | 20.90 | $16.11 | 59648 |
| 2024-12-24 | 21.42 | $15.98 | 229700 |
| 2024-12-23 | 21.36 | $15.94 | 120606 |
| 2024-12-20 | 21.31 | $16.00 | 45047 |
| 2024-12-19 | 21.25 | $15.74 | 87500 |
| 2024-12-18 | 20.78 | $15.78 | 73942 |
| 2024-12-17 | 20.41 | $16.19 | 54035 |
| 2024-12-16 | 21.15 | $16.32 | 67943 |
| 2024-12-13 | 22.14 | $16.38 | 51527 |
| 2024-12-12 | 22.84 | $16.45 | 156922 |
| 2024-12-11 | 23.31 | $16.58 | 78800 |
| 2024-12-10 | 23.43 | $16.54 | 92225 |
| 2024-12-09 | 23.55 | $16.63 | 44800 |
| 2024-12-06 | 23.44 | $16.67 | 49640 |
| 2024-12-05 | 22.99 | $16.68 | 111600 |
| 2024-12-04 | 22.59 | $16.67 | 148308 |
| 2024-12-03 | 22.18 | $16.68 | 128900 |
| 2024-12-02 | 21.51 | $16.73 | 139229 |
| 2024-11-29 | 20.91 | $16.73 | 82400 |
| 2024-11-27 | 19.97 | $16.68 | 98400 |
| 2024-11-26 | 19.02 | $16.60 | 194415 |
| 2024-11-25 | 18.24 | $16.47 | 94100 |
| 2024-11-22 | 17.61 | $16.33 | 150000 |
| 2024-11-21 | 17.33 | $16.20 | 129418 |
| 2024-11-20 | 17.33 | $16.11 | 85046 |
| 2024-11-19 | 17.55 | $16.16 | 153200 |
| 2024-11-18 | 17.62 | $16.33 | 48200 |
| 2024-11-15 | 17.41 | $16.22 | 121350 |
| 2024-11-14 | 17.11 | $16.30 | 81900 |
| 2024-11-13 | 16.89 | $16.22 | 117400 |
| 2024-11-12 | 16.55 | $16.33 | 102700 |
| 2024-11-11 | 15.92 | $16.36 | 70900 |
| 2024-11-08 | 15.26 | $16.22 | 98500 |
| 2024-11-07 | 14.99 | $16.10 | 105500 |
| 2024-11-06 | 15.03 | $16.05 | 164000 |
| 2024-11-05 | 15.24 | $15.46 | 47339 |
| 2024-11-04 | 14.74 | $15.33 | 120000 |
| 2024-11-01 | 14.21 | $15.54 | 135305 |
| 2024-10-31 | 14.20 | $15.50 | 114200 |
| 2024-10-30 | 14.19 | $15.69 | 73446 |
| 2024-10-29 | 14.54 | $15.61 | 138000 |
| 2024-10-28 | 14.73 | $15.73 | 84430 |
| 2024-10-25 | 15.31 | $15.61 | 60300 |
| 2024-10-24 | 15.87 | $15.69 | 54773 |
| 2024-10-23 | 16.68 | $15.90 | 83340 |
| 2024-10-22 | 16.58 | $15.98 | 85100 |
| 2024-10-21 | 16.10 | $16.06 | 67300 |
| 2024-10-18 | 15.38 | $16.05 | 26919 |
| 2024-10-17 | 14.64 | $16.04 | 46900 |
| 2024-10-16 | 13.89 | $15.94 | 112448 |
| 2024-10-15 | 13.37 | $15.86 | 119900 |
| 2024-10-14 | 12.95 | $15.83 | 145400 |
| 2024-10-11 | 12.59 | $15.86 | 57100 |
| 2024-10-10 | 12.25 | $15.61 | 55226 |
| 2024-10-09 | 12.65 | $15.63 | 139312 |
| 2024-10-08 | 13.06 | $15.58 | 114107 |
| 2024-10-07 | 13.68 | $15.60 | 58800 |
| 2024-10-04 | 14.34 | $15.71 | 70426 |
| 2024-10-03 | 14.81 | $15.57 | 84600 |
| 2024-10-02 | 15.47 | $15.70 | 65532 |
| 2024-10-01 | 15.62 | $15.71 | 114600 |
| 2024-09-30 | 15.69 | $15.80 | 70006 |
| 2024-09-27 | 15.65 | $15.78 | 62301 |
| 2024-09-26 | 15.56 | $15.72 | 52445 |
| 2024-09-25 | 15.88 | $15.66 | 41700 |
| 2024-09-24 | 16.22 | $15.71 | 84520 |
| 2024-09-23 | 16.47 | $15.69 | 48031 |
| 2024-09-20 | 16.73 | $15.73 | 21118 |
| 2024-09-19 | 17.00 | $15.83 | 42200 |
| 2024-09-18 | 17.06 | $15.66 | 68142 |
| 2024-09-17 | 17.45 | $15.62 | 102991 |
| 2024-09-16 | 17.89 | $15.51 | 72600 |
| 2024-09-13 | 18.74 | $15.39 | 109040 |
| 2024-09-12 | 19.42 | $15.36 | 100336 |
| 2024-09-11 | 20.14 | $15.38 | 110257 |
| 2024-09-10 | 20.77 | $15.46 | 112400 |
| 2024-09-09 | 21.86 | $15.58 | 49400 |
| 2024-09-06 | 22.28 | $15.47 | 67300 |
| 2024-09-05 | 22.72 | $15.78 | 81124 |
| 2024-09-04 | 22.15 | $15.97 | 107119 |
| 2024-09-03 | 21.29 | $15.84 | 78737 |
| 2024-08-30 | 20.57 | $15.87 | 133500 |
| 2024-08-29 | 19.91 | $15.68 | 119500 |
| 2024-08-28 | 19.37 | $15.62 | 91300 |
| 2024-08-27 | 18.95 | $15.62 | 94123 |
| 2024-08-26 | 18.67 | $15.56 | 61841 |
| 2024-08-23 | 18.27 | $15.48 | 47509 |
| 2024-08-22 | 18.02 | $15.39 | 52500 |
| 2024-08-21 | 17.90 | $15.41 | 47100 |
| 2024-08-20 | 17.83 | $15.40 | 32115 |
| 2024-08-19 | 17.80 | $15.44 | 92907 |
| 2024-08-16 | 17.77 | $15.26 | 45125 |
| 2024-08-15 | 18.01 | $15.24 | 55933 |
| 2024-08-14 | 18.30 | $15.13 | 40600 |
| 2024-08-13 | 18.96 | $14.99 | 38900 |
| 2024-08-12 | 19.88 | $14.87 | 123304 |
| 2024-08-09 | 20.90 | $14.97 | 37505 |
| 2024-08-08 | 21.82 | $14.92 | 85500 |
| 2024-08-07 | 22.95 | $14.71 | 122623 |
| 2024-08-06 | 24.15 | $14.59 | 116649 |
| 2024-08-05 | 24.94 | $14.33 | 133414 |
| 2024-08-02 | 25.31 | $14.88 | 108617 |
| 2024-08-01 | 26.63 | $15.25 | 70900 |
| 2024-07-31 | 26.63 | $15.42 | 122541 |
| 2024-07-30 | 25.95 | $15.34 | 77146 |
| 2024-07-29 | 25.52 | $15.11 | 36935 |
| 2024-07-26 | 25.53 | $15.10 | 36239 |
| 2024-07-25 | 25.56 | $14.99 | 82900 |
| 2024-07-24 | 25.78 | $14.99 | 85100 |
| 2024-07-23 | 26.15 | $15.20 | 79100 |
| 2024-07-22 | 25.47 | $15.29 | 131129 |
| 2024-07-19 | 24.79 | $15.10 | 67343 |
| 2024-07-18 | 23.78 | $15.29 | 90600 |
| 2024-07-17 | 21.91 | $15.32 | 67100 |
| 2024-07-16 | 20.06 | $15.28 | 164500 |
| 2024-07-15 | 18.12 | $15.18 | 65400 |
| 2024-07-12 | 16.25 | $15.10 | 43700 |
| 2024-07-11 | 14.61 | $14.87 | 59745 |
| 2024-07-10 | 13.48 | $14.75 | 46300 |
| 2024-07-09 | 12.62 | $14.71 | 38600 |
| 2024-07-08 | 11.80 | $14.66 | 41800 |
| 2024-07-05 | 11.16 | $14.57 | 28837 |
| 2024-07-03 | 10.79 | $14.53 | 41500 |
| 2024-07-02 | 10.59 | $14.49 | 57811 |
| 2024-07-01 | 10.39 | $14.52 | 40509 |
| 2024-06-28 | 9.97 | $14.55 | 28300 |
| 2024-06-27 | 9.52 | $14.48 | 63100 |
| 2024-06-26 | 9.54 | $14.47 | 49100 |
| 2024-06-25 | 9.61 | $14.59 | 56700 |
| 2024-06-24 | 9.44 | $14.55 | 67900 |
| 2024-06-21 | 9.41 | $14.45 | 67300 |
| 2024-06-20 | 9.73 | $14.42 | 85000 |
| 2024-06-18 | 9.99 | $14.43 | 73400 |
| 2024-06-17 | 10.17 | $14.48 | 34600 |
| 2024-06-14 | 10.37 | $14.39 | 26900 |
| 2024-06-13 | 10.75 | $14.46 | 36500 |
| 2024-06-12 | 11.08 | $14.52 | 42301 |
| 2024-06-11 | 11.07 | $14.48 | 54215 |
| 2024-06-10 | 11.59 | $14.54 | 59347 |
| 2024-06-07 | 11.59 | $14.61 | 71400 |
| 2024-06-06 | 11.50 | $14.54 | 28604 |
| 2024-06-05 | 11.76 | $14.44 | 69506 |
| 2024-06-04 | 12.34 | $14.46 | 70800 |
| 2024-06-03 | 12.92 | $14.52 | 58637 |
| 2024-05-31 | 13.11 | $14.55 | 43600 |
| 2024-05-30 | 13.50 | $14.24 | 85300 |
| 2024-05-29 | 13.37 | $14.23 | 100512 |
| 2024-05-28 | 13.26 | $14.34 | 81000 |
| 2024-05-24 | 13.55 | $14.48 | 45243 |
| 2024-05-23 | 14.18 | $14.43 | 87500 |
| 2024-05-22 | 14.85 | $14.56 | 90928 |
| 2024-05-21 | 14.90 | $14.60 | 63900 |
| 2024-05-20 | 15.13 | $14.57 | 73700 |
| 2024-05-17 | 15.10 | $14.64 | 61800 |
| 2024-05-16 | 14.79 | $14.60 | 95300 |
| 2024-05-15 | 14.46 | $14.57 | 105100 |
| 2024-05-14 | 14.45 | $14.49 | 112900 |
| 2024-05-13 | 14.60 | $14.48 | 69746 |
| 2024-05-10 | 14.39 | $14.52 | 53435 |
| 2024-05-09 | 14.56 | $14.49 | 84037 |
| 2024-05-08 | 14.68 | $14.53 | 118530 |
| 2024-05-07 | 14.82 | $14.46 | 65900 |
| 2024-05-06 | 15.23 | $14.37 | 87900 |
| 2024-05-03 | 15.99 | $14.34 | 77700 |
| 2024-05-02 | 16.70 | $14.26 | 60700 |
| 2024-05-01 | 17.36 | $14.24 | 49312 |
| 2024-04-30 | 18.05 | $14.25 | 124300 |
| 2024-04-29 | 18.93 | $14.28 | 74100 |
| 2024-04-26 | 19.27 | $14.28 | 84900 |
| 2024-04-25 | 19.66 | $14.26 | 57300 |
| 2024-04-24 | 19.81 | $14.39 | 72613 |
| 2024-04-23 | 20.49 | $14.45 | 86000 |
| 2024-04-22 | 21.27 | $14.41 | 78700 |
| 2024-04-19 | 22.06 | $14.37 | 37347 |
| 2024-04-18 | 22.61 | $14.24 | 36609 |
| 2024-04-17 | 22.97 | $14.21 | 58700 |
| 2024-04-16 | 23.04 | $14.23 | 48213 |
| 2024-04-15 | 23.21 | $14.32 | 53400 |
| 2024-04-12 | 23.65 | $14.47 | 124200 |
| 2024-04-11 | 24.65 | $14.69 | 50800 |
| 2024-04-10 | 25.69 | $14.65 | 52700 |
| 2024-04-09 | 26.97 | $14.79 | 78300 |
| 2024-04-08 | 27.71 | $14.81 | 68100 |
| 2024-04-05 | 28.25 | $14.79 | 115200 |
| 2024-04-04 | 29.07 | $14.70 | 70549 |
| 2024-04-03 | 29.93 | $14.84 | 82600 |
| 2024-04-02 | 30.32 | $14.87 | 66006 |
| 2024-04-01 | 30.42 | $14.97 | 61905 |
| 2024-03-28 | 29.92 | $15.06 | 62439 |
| 2024-03-27 | 29.42 | $14.95 | 160928 |
| 2024-03-26 | 29.24 | $14.81 | 56834 |
| 2024-03-25 | 29.34 | $14.79 | 75900 |
| 2024-03-22 | 29.45 | $14.89 | 35100 |
| 2024-03-21 | 29.30 | $14.83 | 68500 |
| 2024-03-20 | 29.14 | $14.80 | 83631 |
| 2024-03-19 | 29.31 | $14.70 | 75112 |
| 2024-03-18 | 29.77 | $14.67 | 59700 |
| 2024-03-15 | 30.25 | $14.62 | 69500 |
| 2024-03-14 | 31.01 | $14.73 | 76300 |
| 2024-03-13 | 31.49 | $14.87 | 53000 |
| 2024-03-12 | 31.37 | $14.83 | 101600 |
| 2024-03-11 | 31.26 | $14.72 | 34845 |
| 2024-03-08 | 31.65 | $14.70 | 76303 |
| 2024-03-07 | 31.91 | $14.65 | 60827 |
| 2024-03-06 | 32.18 | $14.65 | 126500 |
| 2024-03-05 | 32.52 | $14.57 | 136206 |
| 2024-03-04 | 32.94 | $14.72 | 82114 |
| 2024-03-01 | 32.47 | $14.82 | 71041 |
| 2024-02-29 | 31.76 | $14.79 | 79711 |
| 2024-02-28 | 31.05 | $14.74 | 50500 |
| 2024-02-27 | 30.32 | $14.69 | 71910 |
| 2024-02-26 | 29.80 | $14.68 | 102300 |
| 2024-02-23 | 28.89 | $14.73 | 61237 |
| 2024-02-22 | 28.05 | $14.68 | 39600 |
| 2024-02-21 | 27.43 | $14.50 | 84500 |
| 2024-02-20 | 27.05 | $14.48 | 65116 |
| 2024-02-16 | 26.60 | $14.57 | 31600 |
| 2024-02-15 | 25.92 | $14.59 | 83800 |
| 2024-02-14 | 25.21 | $14.40 | 58123 |
| 2024-02-13 | 25.03 | $14.25 | 85200 |
| 2024-02-12 | 24.98 | $14.41 | 45111 |
| 2024-02-09 | 24.15 | $14.32 | 27415 |
| 2024-02-08 | 23.56 | $14.33 | 46900 |
| 2024-02-07 | 22.96 | $14.31 | 55432 |
| 2024-02-06 | 22.33 | $14.18 | 50703 |
| 2024-02-05 | 22.00 | $14.14 | 45700 |
| 2024-02-02 | 21.84 | $14.21 | 80546 |
| 2024-02-01 | 21.36 | $14.15 | 124328 |
| 2024-01-31 | 21.11 | $14.06 | 135000 |
| 2024-01-30 | 20.65 | $14.19 | 89638 |
| 2024-01-29 | 20.07 | $14.18 | 90508 |
| 2024-01-26 | 19.66 | $14.12 | 108800 |
| 2024-01-25 | 19.34 | $14.01 | 84700 |
| 2024-01-24 | 19.27 | $13.92 | 100301 |
| 2024-01-23 | 19.52 | $13.80 | 96100 |
| 2024-01-22 | 20.29 | $13.78 | 143400 |
| 2024-01-19 | 20.89 | $13.76 | 145704 |
| 2024-01-18 | 21.70 | $13.67 | 191613 |
| 2024-01-17 | 22.61 | $13.64 | 121600 |
| 2024-01-16 | 23.57 | $13.77 | 137740 |
| 2024-01-12 | 24.56 | $13.92 | 83936 |
| 2024-01-11 | 25.00 | $13.89 | 81300 |
| 2024-01-10 | 25.61 | $13.94 | 130900 |
| 2024-01-09 | 25.75 | $13.93 | 181744 |
| 2024-01-08 | 25.79 | $14.03 | 103849 |
| 2024-01-05 | 25.51 | $13.96 | 65200 |
| 2024-01-04 | 25.52 | $13.91 | 96700 |
| 2024-01-03 | 25.32 | $13.92 | 97700 |
| 2024-01-02 | 25.35 | $13.90 | 62408 |
| 2023-12-29 | 25.38 | $13.87 | 49600 |
| 2023-12-28 | 25.42 | $13.88 | 93340 |
| 2023-12-27 | 25.26 | $13.96 | 86200 |
| 2023-12-26 | 24.80 | $13.90 | 73500 |
| 2023-12-22 | 24.52 | $13.83 | 50826 |
| 2023-12-21 | 24.30 | $13.72 | 46416 |
| 2023-12-20 | 24.31 | $13.67 | 67000 |
| 2023-12-19 | 24.33 | $13.87 | 70626 |
| 2023-12-18 | 23.48 | $13.80 | 59910 |
| 2023-12-15 | 22.65 | $13.82 | 38841 |
| 2023-12-14 | 21.99 | $13.78 | 79700 |
| 2023-12-13 | 21.14 | $13.67 | 131700 |
| 2023-12-12 | 20.56 | $13.52 | 62719 |
| 2023-12-11 | 20.30 | $13.49 | 93727 |
| 2023-12-08 | 20.27 | $13.37 | 40700 |
| 2023-12-07 | 20.59 | $13.35 | 81938 |
| 2023-12-06 | 21.01 | $13.33 | 90820 |
| 2023-12-05 | 21.17 | $13.36 | 54611 |
| 2023-12-04 | 21.34 | $13.47 | 34200 |
| 2023-12-01 | 21.26 | $13.57 | 47446 |
| 2023-11-30 | 21.13 | $13.42 | 49527 |
| 2023-11-29 | 21.36 | $13.41 | 46437 |
| 2023-11-28 | 21.34 | $13.39 | 36822 |
| 2023-11-27 | 21.41 | $13.38 | 36000 |
| 2023-11-24 | 21.62 | $13.34 | 62100 |
| 2023-11-22 | 21.90 | $13.31 | 105400 |
| 2023-11-21 | 22.21 | $13.28 | 58400 |
| 2023-11-20 | 22.55 | $13.37 | 51222 |
| 2023-11-17 | 22.87 | $13.26 | 62300 |
| 2023-11-16 | 23.45 | $13.27 | 80200 |
| 2023-11-15 | 24.06 | $13.33 | 42209 |
| 2023-11-14 | 24.62 | $13.20 | 53308 |
| 2023-11-13 | 25.38 | $12.97 | 39700 |
| 2023-11-10 | 26.63 | $12.99 | 34700 |
| 2023-11-09 | 27.89 | $12.81 | 35000 |
| 2023-11-08 | 29.05 | $12.87 | 58510 |
| 2023-11-07 | 30.42 | $12.99 | 65737 |
| 2023-11-06 | 31.98 | $13.03 | 42424 |
| 2023-11-03 | 33.55 | $13.26 | 66230 |
| 2023-11-02 | 34.69 | $13.04 | 29533 |
| 2023-11-01 | 36.49 | $12.70 | 44600 |
| 2023-10-31 | 37.33 | $12.50 | 81739 |
| 2023-10-30 | 37.33 | $12.29 | 92800 |
| 2023-10-27 | 36.43 | $12.11 | 74900 |
| 2023-10-26 | 35.14 | $12.21 | 104223 |
| 2023-10-25 | 33.86 | $12.23 | 86514 |
| 2023-10-24 | 32.67 | $12.42 | 75000 |
| 2023-10-23 | 31.61 | $12.34 | 35838 |
| 2023-10-20 | 30.33 | $12.54 | 56100 |
| 2023-10-19 | 29.40 | $12.66 | 56217 |
| 2023-10-18 | 28.69 | $12.81 | 57525 |
| 2023-10-17 | 28.31 | $12.94 | 132100 |
| 2023-10-16 | 28.28 | $13.07 | 86400 |
| 2023-10-13 | 28.46 | $12.92 | 32915 |
| 2023-10-12 | 28.28 | $12.97 | 43216 |
| 2023-10-11 | 28.03 | $13.05 | 34600 |
| 2023-10-10 | 28.06 | $13.02 | 51000 |
| 2023-10-09 | 28.10 | $12.92 | 39400 |
| 2023-10-06 | 27.32 | $12.91 | 35000 |
| 2023-10-05 | 26.51 | $12.84 | 40900 |
| 2023-10-04 | 25.04 | $12.84 | 58100 |
| 2023-10-03 | 23.35 | $12.80 | 79198 |
| 2023-10-02 | 21.78 | $12.91 | 58918 |
| 2023-09-29 | 20.29 | $12.98 | 44700 |
| 2023-09-28 | 18.99 | $13.07 | 35339 |
| 2023-09-27 | 17.68 | $12.98 | 69000 |
| 2023-09-26 | 16.16 | $13.04 | 48100 |
| 2023-09-25 | 14.88 | $13.20 | 42300 |
| 2023-09-22 | 13.95 | $13.21 | 40700 |
| 2023-09-21 | 13.12 | $13.25 | 40117 |
| 2023-09-20 | 12.43 | $13.45 | 43000 |
| 2023-09-19 | 12.62 | $13.52 | 31335 |
| 2023-09-18 | 13.05 | $13.58 | 24546 |
| 2023-09-15 | 13.44 | $13.49 | 54300 |
| 2023-09-14 | 13.96 | $13.61 | 45000 |
| 2023-09-13 | 14.48 | $13.50 | 75300 |
| 2023-09-12 | 15.03 | $13.57 | 48000 |
| 2023-09-11 | 15.44 | $13.49 | 64240 |
| 2023-09-08 | 16.12 | $13.50 | 44600 |
| 2023-09-07 | 16.83 | $13.50 | 32130 |
| 2023-09-06 | 17.47 | $13.54 | 59100 |
| 2023-09-05 | 18.26 | $13.50 | 29102 |
| 2023-09-01 | 18.91 | $13.64 | 46600 |
| 2023-08-31 | 19.26 | $13.52 | 70726 |
| 2023-08-30 | 19.77 | $13.57 | 51748 |
| 2023-08-29 | 20.08 | $13.54 | 32356 |
| 2023-08-28 | 20.77 | $13.44 | 42600 |
| 2023-08-25 | 21.76 | $13.35 | 63149 |
| 2023-08-24 | 22.75 | $13.35 | 36700 |
| 2023-08-23 | 23.79 | $13.39 | 60359 |
| 2023-08-22 | 24.94 | $13.29 | 52400 |
| 2023-08-21 | 26.04 | $13.36 | 42728 |
| 2023-08-18 | 26.99 | $13.32 | 23400 |
| 2023-08-17 | 27.94 | $13.34 | 79406 |
| 2023-08-16 | 29.36 | $13.43 | 67400 |
| 2023-08-15 | 30.38 | $13.52 | 65500 |
| 2023-08-14 | 31.02 | $13.64 | 41800 |
| 2023-08-11 | 31.00 | $13.66 | 54311 |
| 2023-08-10 | 30.77 | $13.68 | 73500 |
| 2023-08-09 | 30.29 | $13.70 | 62636 |
| 2023-08-08 | 29.86 | $13.75 | 56640 |
| 2023-08-07 | 29.53 | $13.79 | 48425 |
| 2023-08-04 | 29.19 | $13.51 | 67509 |
| 2023-08-03 | 29.06 | $13.65 | 52631 |
| 2023-08-02 | 29.10 | $13.63 | 70202 |
| 2023-08-01 | 28.81 | $13.75 | 82221 |
| 2023-07-31 | 28.16 | $13.71 | 93800 |
| 2023-07-28 | 27.51 | $13.66 | 70000 |
| 2023-07-27 | 27.16 | $13.55 | 78046 |
| 2023-07-26 | 26.80 | $13.65 | 63336 |
| 2023-07-25 | 25.87 | $13.63 | 51326 |
| 2023-07-24 | 24.90 | $13.63 | 63331 |
| 2023-07-21 | 23.93 | $13.53 | 62734 |
| 2023-07-20 | 23.09 | $13.65 | 52809 |
| 2023-07-19 | 22.14 | $13.57 | 58600 |
| 2023-07-18 | 21.28 | $13.52 | 108002 |
| 2023-07-17 | 20.50 | $13.47 | 61200 |
| 2023-07-14 | 19.90 | $13.37 | 58708 |
| 2023-07-13 | 19.22 | $13.43 | 74800 |
| 2023-07-12 | 18.58 | $13.38 | 118300 |
| 2023-07-11 | 17.92 | $13.32 | 50304 |
| 2023-07-10 | 17.64 | $13.20 | 56231 |
| 2023-07-07 | 17.50 | $13.14 | 86208 |
| 2023-07-06 | 17.42 | $13.17 | 57000 |
| 2023-07-05 | 17.39 | $13.25 | 73114 |
| 2023-07-03 | 17.05 | $13.29 | 61200 |
| 2023-06-30 | 16.56 | $13.28 | 50542 |
| 2023-06-29 | 16.09 | $13.10 | 50911 |
| 2023-06-28 | 16.14 | $12.92 | 58532 |
| 2023-06-27 | 16.63 | $12.96 | 112900 |
| 2023-06-26 | 17.10 | $12.86 | 41746 |
| 2023-06-23 | 17.67 | $12.92 | 60900 |
| 2023-06-22 | 18.03 | $13.03 | 30500 |
| 2023-06-21 | 17.96 | $13.10 | 56900 |
| 2023-06-20 | 17.89 | $13.11 | 61923 |
| 2023-06-16 | 17.44 | $13.26 | 40000 |
| 2023-06-15 | 16.25 | $13.26 | 64532 |
| 2023-06-14 | 15.07 | $13.10 | 67100 |
| 2023-06-13 | 13.91 | $13.15 | 89300 |
| 2023-06-12 | 12.84 | $13.02 | 78631 |
| 2023-06-09 | 12.06 | $12.95 | 40740 |
| 2023-06-08 | 11.23 | $13.00 | 25600 |
| 2023-06-07 | 10.39 | $12.97 | 67476 |
| 2023-06-06 | 9.54 | $12.85 | 37137 |
| 2023-06-05 | 8.94 | $12.69 | 55376 |
| 2023-06-02 | 8.48 | $12.70 | 52918 |
| 2023-06-01 | 8.08 | $12.45 | 73027 |
| 2023-05-31 | 8.35 | $12.42 | 34400 |
| 2023-05-30 | 8.71 | $12.45 | 26600 |
| 2023-05-26 | 9.08 | $12.45 | 30601 |
| 2023-05-25 | 9.56 | $12.30 | 41900 |
| 2023-05-24 | 9.73 | $12.35 | 72000 |
| 2023-05-23 | 10.16 | $12.51 | 65028 |
| 2023-05-22 | 10.32 | $12.66 | 43700 |
| 2023-05-19 | 9.84 | $12.80 | 179242 |
| 2023-05-18 | 9.38 | $12.68 | 65118 |
| 2023-05-17 | 9.22 | $12.60 | 56200 |
| 2023-05-16 | 9.10 | $12.51 | 42700 |
| 2023-05-15 | 9.35 | $12.54 | 44700 |
| 2023-05-12 | 9.60 | $12.46 | 63043 |
| 2023-05-11 | 9.96 | $12.51 | 82000 |
| 2023-05-10 | 10.28 | $12.55 | 73500 |
| 2023-05-09 | 10.40 | $12.59 | 94325 |
| 2023-05-08 | 10.71 | $12.56 | 45700 |
| 2023-05-05 | 11.01 | $12.54 | 35445 |
| 2023-05-04 | 11.53 | $12.41 | 68050 |
| 2023-05-03 | 11.80 | $12.55 | 65400 |
| 2023-05-02 | 12.29 | $12.61 | 105100 |
| 2023-05-01 | 12.69 | $12.85 | 186000 |
| 2023-04-28 | 12.43 | $12.81 | 88100 |
| 2023-04-27 | 12.53 | $12.61 | 96952 |
| 2023-04-26 | 13.03 | $12.41 | 115000 |
| 2023-04-25 | 13.46 | $12.50 | 115100 |
| 2023-04-24 | 14.04 | $12.59 | 47636 |
| 2023-04-21 | 14.47 | $12.56 | 81917 |
| 2023-04-20 | 15.01 | $12.58 | 82247 |
| 2023-04-19 | 15.14 | $12.71 | 76328 |
| 2023-04-18 | 14.54 | $12.77 | 96317 |
| 2023-04-17 | 13.82 | $12.72 | 67747 |
| 2023-04-14 | 13.32 | $12.66 | 82300 |
| 2023-04-13 | 12.79 | $12.59 | 73700 |
| 2023-04-12 | 12.55 | $12.45 | 82340 |
| 2023-04-11 | 12.45 | $12.47 | 32700 |
| 2023-04-10 | 12.47 | $12.37 | 55930 |
| 2023-04-06 | 12.80 | $12.35 | 74400 |
| 2023-04-05 | 13.33 | $12.29 | 128850 |
| 2023-04-04 | 14.02 | $12.26 | 100700 |
| 2023-04-03 | 14.71 | $12.38 | 81105 |
| 2023-03-31 | 15.19 | $12.28 | 153100 |
| 2023-03-30 | 15.94 | $12.17 | 48000 |
| 2023-03-29 | 16.44 | $12.14 | 69800 |
| 2023-03-28 | 16.75 | $12.00 | 135000 |
| 2023-03-27 | 16.77 | $11.97 | 211619 |
| 2023-03-24 | 16.80 | $11.90 | 56123 |
| 2023-03-23 | 16.49 | $11.92 | 85888 |
| 2023-03-22 | 16.39 | $11.94 | 122200 |
| 2023-03-21 | 16.40 | $12.08 | 63800 |
| 2023-03-20 | 16.67 | $11.94 | 84200 |
| 2023-03-17 | 16.47 | $11.77 | 68500 |
| 2023-03-16 | 15.90 | $11.99 | 91700 |
| 2023-03-15 | 15.33 | $11.86 | 102100 |
| 2023-03-14 | 14.15 | $12.12 | 90700 |
| 2023-03-13 | 13.22 | $11.93 | 91000 |
| 2023-03-10 | 12.13 | $12.05 | 74000 |
| 2023-03-09 | 11.19 | $12.21 | 60000 |
| 2023-03-08 | 10.54 | $12.46 | 70247 |
| 2023-03-07 | 10.40 | $12.50 | 88300 |
| 2023-03-06 | 10.48 | $12.76 | 38100 |
| 2023-03-03 | 10.91 | $12.65 | 54900 |
| 2023-03-02 | 11.23 | $12.52 | 61100 |
| 2023-03-01 | 10.99 | $12.46 | 31700 |
| 2023-02-28 | 10.57 | $12.49 | 40830 |
| 2023-02-27 | 10.36 | $12.49 | 175700 |
| 2023-02-24 | 10.14 | $12.49 | 105829 |
| 2023-02-23 | 9.60 | $12.60 | 47236 |
| 2023-02-22 | 9.16 | $12.58 | 44038 |
| 2023-02-21 | 8.80 | $12.66 | 43200 |
| 2023-02-17 | 8.65 | $12.91 | 35200 |
| 2023-02-16 | 9.07 | $12.95 | 49043 |
| 2023-02-15 | 9.33 | $13.00 | 60044 |
| 2023-02-14 | 9.46 | $13.03 | 67100 |
| 2023-02-13 | 9.46 | $13.05 | 29100 |
| 2023-02-10 | 9.54 | $12.90 | 41700 |
| 2023-02-09 | 10.03 | $12.85 | 53919 |
| 2023-02-08 | 10.45 | $12.98 | 59835 |
| 2023-02-07 | 10.66 | $13.02 | 72000 |
| 2023-02-06 | 10.87 | $12.85 | 40300 |
| 2023-02-03 | 11.32 | $12.90 | 51400 |
| 2023-02-02 | 11.83 | $12.99 | 109000 |
| 2023-02-01 | 12.12 | $12.93 | 152700 |
| 2023-01-31 | 12.42 | $12.90 | 134949 |
| 2023-01-30 | 13.07 | $12.79 | 98200 |
| 2023-01-27 | 13.55 | $12.88 | 102314 |
| 2023-01-26 | 14.11 | $12.84 | 69400 |
| 2023-01-25 | 14.56 | $12.77 | 80100 |
| 2023-01-24 | 14.74 | $12.78 | 49900 |
| 2023-01-23 | 14.93 | $12.81 | 58530 |
| 2023-01-20 | 15.25 | $12.82 | 51200 |
| 2023-01-19 | 15.69 | $12.73 | 46600 |
| 2023-01-18 | 16.08 | $12.85 | 96900 |
| 2023-01-17 | 16.88 | $13.04 | 67800 |
| 2023-01-13 | 17.34 | $13.12 | 154100 |
| 2023-01-12 | 17.82 | $13.18 | 28700 |
| 2023-01-11 | 17.34 | $13.15 | 42100 |
| 2023-01-10 | 16.91 | $13.03 | 51800 |
| 2023-01-09 | 16.66 | $12.99 | 55200 |
| 2023-01-06 | 16.26 | $13.06 | 34827 |
| 2023-01-05 | 15.98 | $12.72 | 61414 |
| 2023-01-04 | 16.20 | $12.82 | 61239 |
| 2023-01-03 | 16.10 | $12.72 | 103921 |
| 2022-12-30 | 16.58 | $12.70 | 62200 |
| 2022-12-29 | 17.20 | $12.64 | 93000 |
| 2022-12-28 | 17.84 | $12.38 | 58306 |
| 2022-12-27 | 18.74 | $12.54 | 70919 |
| 2022-12-23 | 19.36 | $12.53 | 243908 |
| 2022-12-22 | 20.20 | $12.57 | 72000 |
| 2022-12-21 | 21.07 | $12.68 | 82835 |
| 2022-12-20 | 21.44 | $12.51 | 65308 |
| 2022-12-19 | 22.02 | $12.56 | 62632 |
| 2022-12-16 | 22.76 | $12.59 | 32000 |
| 2022-12-15 | 23.48 | $12.77 | 71900 |
| 2022-12-14 | 24.14 | $12.94 | 56623 |
| 2022-12-13 | 24.01 | $12.99 | 101129 |
| 2022-12-12 | 23.71 | $12.95 | 79438 |
| 2022-12-09 | 24.00 | $12.83 | 47300 |
| 2022-12-08 | 24.37 | $12.92 | 76800 |
| 2022-12-07 | 24.63 | $12.86 | 62437 |
| 2022-12-06 | 25.01 | $12.88 | 81500 |
| 2022-12-05 | 25.42 | $13.05 | 122900 |
| 2022-12-02 | 25.09 | $13.22 | 48600 |
| 2022-12-01 | 24.31 | $13.32 | 62200 |
| 2022-11-30 | 23.31 | $13.31 | 69407 |
| 2022-11-29 | 22.33 | $13.13 | 50200 |
| 2022-11-28 | 21.59 | $13.04 | 80700 |
| 2022-11-25 | 20.84 | $13.10 | 30200 |
| 2022-11-23 | 20.02 | $13.04 | 60900 |
| 2022-11-22 | 19.25 | $13.02 | 43400 |
| 2022-11-21 | 18.52 | $12.85 | 112300 |
| 2022-11-18 | 17.89 | $12.89 | 141913 |
| 2022-11-17 | 17.27 | $12.59 | 59240 |
| 2022-11-16 | 17.06 | $12.60 | 27200 |
| 2022-11-15 | 16.55 | $12.64 | 89800 |
| 2022-11-14 | 16.01 | $12.55 | 65000 |
| 2022-11-11 | 15.56 | $12.68 | 70735 |
| 2022-11-10 | 15.07 | $12.51 | 96039 |
| 2022-11-09 | 14.93 | $12.15 | 57400 |
| 2022-11-08 | 15.13 | $12.36 | 69700 |
| 2022-11-07 | 15.16 | $12.23 | 72700 |
| 2022-11-04 | 15.52 | $12.13 | 83400 |
| 2022-11-03 | 16.04 | $11.92 | 126912 |
| 2022-11-02 | 16.70 | $12.12 | 40900 |
| 2022-11-01 | 16.98 | $12.33 | 157543 |
| 2022-10-31 | 17.02 | $12.34 | 91121 |
| 2022-10-28 | 16.95 | $12.37 | 47119 |
| 2022-10-27 | 16.96 | $12.06 | 83100 |
| 2022-10-26 | 17.37 | $11.90 | 108300 |
| 2022-10-25 | 18.09 | $11.82 | 69400 |
| 2022-10-24 | 19.04 | $11.71 | 119000 |
| 2022-10-21 | 19.74 | $11.60 | 80100 |
| 2022-10-20 | 20.28 | $11.52 | 106217 |
| 2022-10-19 | 21.10 | $11.71 | 113400 |
| 2022-10-18 | 22.18 | $11.82 | 149529 |
| 2022-10-17 | 23.13 | $11.54 | 259800 |
| 2022-10-14 | 24.33 | $11.06 | 60300 |
| 2022-10-13 | 24.69 | $11.12 | 84000 |
| 2022-10-12 | 24.88 | $10.80 | 43100 |
| 2022-10-11 | 24.48 | $10.85 | 75800 |
| 2022-10-10 | 24.13 | $10.96 | 84739 |
| 2022-10-07 | 23.78 | $11.08 | 64011 |
| 2022-10-06 | 23.59 | $11.32 | 69608 |
| 2022-10-05 | 23.78 | $11.50 | 54519 |
| 2022-10-04 | 24.10 | $11.52 | 94425 |
| 2022-10-03 | 24.39 | $11.16 | 62400 |
| 2022-09-30 | 24.08 | $10.88 | 85425 |
| 2022-09-29 | 23.16 | $10.86 | 94433 |
| 2022-09-28 | 22.01 | $11.05 | 134200 |
| 2022-09-27 | 20.88 | $10.88 | 86100 |
| 2022-09-26 | 19.50 | $10.93 | 101500 |
| 2022-09-23 | 18.16 | $11.14 | 76000 |
| 2022-09-22 | 17.05 | $11.34 | 60900 |
| 2022-09-21 | 16.18 | $11.55 | 51446 |
| 2022-09-20 | 15.57 | $11.75 | 49973 |
| 2022-09-19 | 15.06 | $11.98 | 61800 |
| 2022-09-16 | 14.67 | $11.94 | 58140 |
| 2022-09-15 | 14.40 | $12.10 | 57817 |
| 2022-09-14 | 14.51 | $12.11 | 39500 |
| 2022-09-13 | 14.44 | $12.09 | 36242 |
| 2022-09-12 | 14.37 | $12.44 | 39011 |
| 2022-09-09 | 15.12 | $12.36 | 37000 |
| 2022-09-08 | 15.80 | $12.26 | 66006 |
| 2022-09-07 | 15.98 | $12.16 | 41414 |
| 2022-09-06 | 16.05 | $11.94 | 96700 |
| 2022-09-02 | 15.80 | $12.04 | 57300 |
| 2022-09-01 | 15.74 | $12.19 | 55341 |
| 2022-08-31 | 15.21 | $12.16 | 38300 |
| 2022-08-30 | 14.85 | $12.25 | 49600 |
| 2022-08-29 | 14.50 | $12.41 | 20805 |
| 2022-08-26 | 14.41 | $12.46 | 36700 |
| 2022-08-25 | 14.61 | $12.75 | 27110 |
| 2022-08-24 | 15.11 | $12.67 | 37835 |
| 2022-08-23 | 15.39 | $12.57 | 30800 |
| 2022-08-22 | 15.49 | $12.56 | 47932 |
| 2022-08-19 | 15.59 | $12.91 | 49500 |
| 2022-08-18 | 16.40 | $13.05 | 32035 |
| 2022-08-17 | 16.91 | $13.06 | 48546 |
| 2022-08-16 | 17.44 | $13.15 | 51400 |
| 2022-08-15 | 16.64 | $13.07 | 66304 |
| 2022-08-12 | 16.00 | $12.96 | 56600 |
| 2022-08-11 | 15.62 | $12.78 | 57600 |
| 2022-08-10 | 15.46 | $12.74 | 31800 |
| 2022-08-09 | 15.39 | $12.52 | 26000 |
| 2022-08-08 | 15.59 | $12.58 | 26900 |
| 2022-08-05 | 15.81 | $12.51 | 36340 |
| 2022-08-04 | 16.28 | $12.58 | 33024 |
| 2022-08-03 | 16.54 | $12.70 | 23100 |
| 2022-08-02 | 16.81 | $12.59 | 53700 |
| 2022-08-01 | 17.00 | $12.75 | 68619 |
| 2022-07-29 | 16.94 | $12.73 | 74020 |
| 2022-07-28 | 17.10 | $12.60 | 75100 |
| 2022-07-27 | 17.67 | $12.43 | 57401 |
| 2022-07-26 | 18.57 | $12.14 | 63109 |
| 2022-07-25 | 19.02 | $12.21 | 103700 |
| 2022-07-22 | 19.56 | $12.29 | 48925 |
| 2022-07-21 | 20.23 | $12.34 | 30500 |
| 2022-07-20 | 21.08 | $12.49 | 32945 |
| 2022-07-19 | 22.15 | $12.38 | 111000 |
| 2022-07-18 | 23.16 | $12.10 | 202143 |
| 2022-07-15 | 23.94 | $12.12 | 97600 |
| 2022-07-14 | 24.54 | $11.94 | 87315 |
| 2022-07-13 | 24.59 | $11.99 | 90700 |
| 2022-07-12 | 24.86 | $11.99 | 69000 |
| 2022-07-11 | 25.17 | $12.07 | 85600 |
| 2022-07-08 | 25.74 | $12.21 | 30305 |
| 2022-07-07 | 26.43 | $12.08 | 69305 |
| 2022-07-06 | 27.00 | $11.97 | 42622 |
| 2022-07-05 | 27.36 | $11.98 | 42714 |
| 2022-07-01 | 27.56 | $12.07 | 35371 |
| 2022-06-30 | 27.92 | $11.95 | 27210 |
| 2022-06-29 | 27.93 | $11.94 | 74100 |
| 2022-06-28 | 28.21 | $11.97 | 225635 |
| 2022-06-27 | 28.51 | $12.05 | 48300 |
| 2022-06-24 | 28.82 | $11.90 | 91927 |
| 2022-06-23 | 28.60 | $11.65 | 61307 |
| 2022-06-22 | 27.58 | $11.62 | 57500 |
| 2022-06-21 | 26.48 | $11.64 | 48346 |
| 2022-06-17 | 25.38 | $11.41 | 66400 |
| 2022-06-16 | 23.90 | $11.51 | 85600 |
| 2022-06-15 | 22.47 | $12.01 | 105900 |
| 2022-06-14 | 21.34 | $11.93 | 68600 |
| 2022-06-13 | 20.17 | $12.24 | 132832 |
| 2022-06-10 | 19.20 | $12.69 | 82608 |
| 2022-06-09 | 18.87 | $13.10 | 60736 |
| 2022-06-08 | 19.32 | $13.28 | 39810 |
| 2022-06-07 | 20.29 | $13.42 | 49900 |
| 2022-06-06 | 21.31 | $13.30 | 54900 |
| 2022-06-03 | 22.29 | $13.28 | 56800 |
| 2022-06-02 | 23.20 | $13.48 | 51420 |
| 2022-06-01 | 24.16 | $13.36 | 45838 |
| 2022-05-31 | 25.19 | $13.45 | 77000 |
| 2022-05-27 | 26.39 | $13.46 | 47320 |
| 2022-05-26 | 27.55 | $13.25 | 43800 |
| 2022-05-25 | 28.31 | $12.98 | 32333 |
| 2022-05-24 | 28.56 | $12.89 | 29203 |
| 2022-05-23 | 28.37 | $12.89 | 103300 |
| 2022-05-20 | 28.17 | $12.60 | 63633 |
| 2022-05-19 | 27.16 | $12.66 | 92900 |
| 2022-05-18 | 26.27 | $12.87 | 51300 |
| 2022-05-17 | 25.55 | $13.08 | 66837 |
| 2022-05-16 | 25.16 | $12.92 | 93500 |
| 2022-05-13 | 24.32 | $12.87 | 99808 |
| 2022-05-12 | 23.31 | $12.73 | 101605 |
| 2022-05-11 | 22.03 | $12.95 | 89900 |
| 2022-05-10 | 20.96 | $12.97 | 94000 |
| 2022-05-09 | 19.96 | $13.01 | 71440 |
| 2022-05-06 | 19.07 | $13.38 | 40422 |
| 2022-05-05 | 18.40 | $13.43 | 95400 |
| 2022-05-04 | 17.71 | $13.58 | 75900 |
| 2022-05-03 | 17.04 | $13.29 | 78700 |
| 2022-05-02 | 16.15 | $13.33 | 83944 |
| 2022-04-29 | 15.00 | $13.42 | 83522 |
| 2022-04-28 | 14.18 | $13.87 | 90600 |
| 2022-04-27 | 13.58 | $13.58 | 47033 |
| 2022-04-26 | 12.68 | $13.63 | 54624 |
| 2022-04-25 | 11.80 | $13.88 | 174548 |
| 2022-04-22 | 10.88 | $14.02 | 52046 |
| 2022-04-21 | 10.58 | $14.24 | 63533 |
| 2022-04-20 | 10.66 | $14.54 | 49000 |
| 2022-04-19 | 11.04 | $14.48 | 124548 |
| 2022-04-18 | 11.52 | $14.33 | 33700 |
| 2022-04-14 | 11.61 | $14.21 | 40200 |
| 2022-04-13 | 11.82 | $14.40 | 85945 |
| 2022-04-12 | 12.21 | $14.42 | 55239 |
| 2022-04-11 | 12.83 | $14.48 | 58646 |
| 2022-04-08 | 13.37 | $14.57 | 68949 |
| 2022-04-07 | 14.02 | $14.43 | 81811 |
| 2022-04-06 | 14.60 | $14.36 | 84112 |
| 2022-04-05 | 15.21 | $14.39 | 69401 |
| 2022-04-04 | 15.92 | $14.71 | 34400 |
| 2022-04-01 | 16.29 | $14.75 | 81946 |
| 2022-03-31 | 16.37 | $14.83 | 46614 |
| 2022-03-30 | 16.05 | $14.94 | 105600 |
| 2022-03-29 | 15.71 | $14.97 | 109600 |
| 2022-03-28 | 15.21 | $14.92 | 105941 |
| 2022-03-25 | 14.87 | $14.97 | 108528 |
| 2022-03-24 | 14.51 | $14.80 | 80618 |
| 2022-03-23 | 14.43 | $14.64 | 87709 |
| 2022-03-22 | 14.32 | $14.81 | 123600 |
| 2022-03-21 | 13.83 | $14.73 | 66730 |
| 2022-03-18 | 13.58 | $14.67 | 78328 |
| 2022-03-17 | 13.59 | $14.63 | 83343 |
| 2022-03-16 | 13.62 | $14.31 | 57047 |
| 2022-03-15 | 14.20 | $14.16 | 64418 |
| 2022-03-14 | 14.63 | $13.92 | 50027 |
| 2022-03-11 | 14.98 | $13.95 | 33200 |
| 2022-03-10 | 15.44 | $13.86 | 125204 |
| 2022-03-09 | 15.69 | $13.98 | 72806 |
| 2022-03-08 | 16.11 | $13.68 | 193000 |
| 2022-03-07 | 16.27 | $13.77 | 89100 |
| 2022-03-04 | 16.70 | $13.95 | 72603 |
| 2022-03-03 | 17.26 | $14.11 | 111200 |
| 2022-03-02 | 18.09 | $14.13 | 247300 |
| 2022-03-01 | 19.03 | $13.82 | 742100 |
| 2022-02-28 | 19.13 | $13.89 | 72539 |
| 2022-02-25 | 19.24 | $13.96 | 132323 |
| 2022-02-24 | 19.36 | $13.60 | 248100 |
| 2022-02-23 | 18.45 | $13.56 | 51000 |
| 2022-02-22 | 18.17 | $13.71 | 101304 |
| 2022-02-18 | 18.05 | $13.97 | 60900 |
| 2022-02-17 | 18.32 | $13.92 | 61125 |
| 2022-02-16 | 18.61 | $14.02 | 57409 |
| 2022-02-15 | 18.96 | $14.00 | 62600 |
| 2022-02-14 | 19.38 | $13.90 | 97330 |
| 2022-02-11 | 19.83 | $13.99 | 83920 |
| 2022-02-10 | 20.58 | $14.20 | 74400 |
| 2022-02-09 | 21.57 | $14.47 | 58800 |
| 2022-02-08 | 22.28 | $14.27 | 68700 |
| 2022-02-07 | 23.33 | $14.15 | 52100 |
| 2022-02-04 | 24.42 | $14.22 | 99800 |
| 2022-02-03 | 25.57 | $14.21 | 82900 |
| 2022-02-02 | 26.81 | $14.36 | 69840 |
| 2022-02-01 | 28.11 | $14.18 | 101848 |
| 2022-01-31 | 29.35 | $14.08 | 82506 |
| 2022-01-28 | 30.33 | $13.98 | 69913 |
| 2022-01-27 | 31.15 | $13.69 | 121312 |
| 2022-01-26 | 32.04 | $13.67 | 63500 |
| 2022-01-25 | 32.85 | $13.64 | 91638 |
| 2022-01-24 | 33.37 | $13.63 | 203100 |
| 2022-01-21 | 33.61 | $13.80 | 116200 |
| 2022-01-20 | 34.84 | $14.36 | 103400 |
| 2022-01-19 | 35.66 | $14.48 | 82400 |
| 2022-01-18 | 36.22 | $14.50 | 109400 |
| 2022-01-14 | 36.65 | $14.87 | 153924 |
| 2022-01-13 | 36.26 | $14.95 | 76600 |
| 2022-01-12 | 35.07 | $14.99 | 92700 |
| 2022-01-11 | 33.83 | $14.85 | 48400 |
| 2022-01-10 | 32.70 | $14.73 | 75300 |
| 2022-01-07 | 31.58 | $14.80 | 108548 |
| 2022-01-06 | 30.06 | $14.65 | 96107 |
| 2022-01-05 | 28.64 | $14.51 | 84502 |
| 2022-01-04 | 27.10 | $14.57 | 80736 |
| 2022-01-03 | 25.67 | $14.32 | 60349 |
| 2021-12-31 | 24.52 | $14.21 | 30400 |
| 2021-12-30 | 23.46 | $14.21 | 54724 |
| 2021-12-29 | 22.21 | $14.25 | 72047 |
| 2021-12-28 | 20.89 | $14.16 | 70301 |
| 2021-12-27 | 19.53 | $14.14 | 50700 |
| 2021-12-23 | 18.10 | $13.96 | 156500 |
| 2021-12-22 | 17.22 | $13.84 | 138620 |
| 2021-12-21 | 16.66 | $13.71 | 89400 |
| 2021-12-20 | 16.13 | $13.58 | 91947 |
| 2021-12-17 | 16.11 | $13.69 | 85015 |
| 2021-12-16 | 15.57 | $13.83 | 65300 |
| 2021-12-15 | 14.74 | $13.60 | 72432 |
| 2021-12-14 | 14.47 | $13.51 | 122100 |
| 2021-12-13 | 14.46 | $13.35 | 127600 |
| 2021-12-10 | 14.83 | $13.41 | 62400 |
| 2021-12-09 | 15.29 | $13.30 | 52800 |
| 2021-12-08 | 16.09 | $13.28 | 119400 |
| 2021-12-07 | 16.86 | $13.21 | 247900 |
| 2021-12-06 | 17.68 | $13.12 | 72900 |
| 2021-12-03 | 17.91 | $12.95 | 147000 |
| 2021-12-02 | 17.70 | $13.06 | 104500 |
| 2021-12-01 | 17.58 | $12.96 | 166216 |
| 2021-11-30 | 17.44 | $13.02 | 200910 |
| 2021-11-29 | 16.80 | $13.15 | 255223 |
| 2021-11-26 | 16.64 | $13.17 | 165640 |
| 2021-11-24 | 16.18 | $13.30 | 107800 |
| 2021-11-23 | 16.33 | $13.25 | 131681 |
| 2021-11-22 | 16.08 | $13.18 | 259500 |
| 2021-11-19 | 15.60 | $13.10 | 76603 |
| 2021-11-18 | 14.87 | $13.24 | 89207 |
| 2021-11-17 | 14.29 | $13.31 | 103000 |
| 2021-11-16 | 14.17 | $13.41 | 121300 |
| 2021-11-15 | 14.43 | $13.45 | 72323 |
| 2021-11-12 | 14.89 | $13.46 | 156541 |
| 2021-11-11 | 15.32 | $13.48 | 122700 |
| 2021-11-10 | 15.85 | $13.41 | 172609 |
| 2021-11-09 | 16.41 | $13.49 | 91700 |
| 2021-11-08 | 17.24 | $13.62 | 127542 |
| 2021-11-05 | 17.81 | $13.56 | 77722 |
| 2021-11-04 | 18.64 | $13.51 | 93620 |
| 2021-11-03 | 19.61 | $13.56 | 41300 |
| 2021-11-02 | 20.53 | $13.54 | 91400 |
| 2021-11-01 | 21.51 | $13.53 | 105000 |
| 2021-10-29 | 22.54 | $13.59 | 75400 |
| 2021-10-28 | 23.29 | $13.60 | 63400 |
| 2021-10-27 | 24.24 | $13.51 | 86270 |
| 2021-10-26 | 25.21 | $13.67 | 87000 |
| 2021-10-25 | 25.78 | $13.62 | 80928 |
| 2021-10-22 | 26.42 | $13.63 | 75422 |
| 2021-10-21 | 27.14 | $13.53 | 62818 |
| 2021-10-20 | 27.90 | $13.70 | 130769 |
| 2021-10-19 | 28.32 | $13.58 | 113364 |
| 2021-10-18 | 29.12 | $13.47 | 66112 |
| 2021-10-15 | 30.21 | $13.46 | 59200 |
| 2021-10-14 | 31.29 | $13.38 | 74009 |
| 2021-10-13 | 32.58 | $13.24 | 71435 |
| 2021-10-12 | 34.22 | $13.24 | 124710 |
| 2021-10-11 | 35.86 | $13.31 | 85632 |
| 2021-10-08 | 37.23 | $13.48 | 28329 |
| 2021-10-07 | 38.19 | $13.46 | 66200 |
| 2021-10-06 | 39.20 | $13.34 | 45616 |
| 2021-10-05 | 40.78 | $13.29 | 55311 |
| 2021-10-04 | 42.17 | $13.16 | 53435 |
| 2021-10-01 | 43.65 | $13.25 | 77136 |
| 2021-09-30 | 45.37 | $13.11 | 46202 |
| 2021-09-29 | 47.15 | $13.23 | 45011 |
| 2021-09-28 | 48.56 | $13.22 | 64300 |
| 2021-09-27 | 50.04 | $13.40 | 47301 |
| 2021-09-24 | 51.11 | $13.36 | 50000 |
| 2021-09-23 | 52.29 | $13.43 | 77403 |
| 2021-09-22 | 53.54 | $13.21 | 89800 |
| 2021-09-21 | 55.12 | $13.15 | 149500 |
| 2021-09-20 | 56.79 | $13.26 | 100149 |
| 2021-09-17 | 58.64 | $13.50 | 47100 |
| 2021-09-16 | 59.54 | $13.57 | 22734 |
| 2021-09-15 | 60.46 | $13.63 | 42728 |
| 2021-09-14 | 61.35 | $13.56 | 78800 |
| 2021-09-13 | 62.28 | $13.59 | 40500 |
| 2021-09-10 | 63.17 | $13.52 | 60700 |
| 2021-09-09 | 64.10 | $13.63 | 49229 |
| 2021-09-08 | 64.74 | $13.69 | 44124 |
| 2021-09-07 | 65.31 | $13.68 | 98814 |
| 2021-09-03 | 65.88 | $13.85 | 66039 |
| 2021-09-02 | 66.04 | $13.93 | 36940 |
| 2021-09-01 | 65.76 | $13.93 | 40500 |
| 2021-08-31 | 65.47 | $13.91 | 47000 |
| 2021-08-30 | 65.17 | $13.96 | 39532 |
| 2021-08-27 | 64.83 | $14.03 | 51400 |
| 2021-08-26 | 64.48 | $13.90 | 39700 |
| 2021-08-25 | 64.11 | $14.01 | 79906 |
| 2021-08-24 | 63.73 | $13.88 | 108724 |
| 2021-08-23 | 63.36 | $13.93 | 58100 |
| 2021-08-20 | 62.93 | $13.82 | 55706 |
| 2021-08-19 | 62.52 | $13.79 | 47735 |
| 2021-08-18 | 62.09 | $13.86 | 43925 |
| 2021-08-17 | 61.40 | $13.98 | 49600 |
| 2021-08-16 | 60.50 | $14.04 | 61100 |
| 2021-08-13 | 59.56 | $14.02 | 66900 |
| 2021-08-12 | 58.47 | $14.09 | 43133 |
| 2021-08-11 | 57.32 | $14.09 | 167600 |
| 2021-08-10 | 56.12 | $13.96 | 128416 |
| 2021-08-09 | 54.87 | $13.87 | 190514 |
| 2021-08-06 | 53.58 | $13.80 | 63100 |
| 2021-08-05 | 52.23 | $13.70 | 55947 |
| 2021-08-04 | 50.82 | $13.64 | 50500 |
| 2021-08-03 | 49.35 | $13.72 | 144100 |
| 2021-08-02 | 47.79 | $13.64 | 51000 |
| 2021-07-30 | 46.13 | $13.65 | 87400 |
| 2021-07-29 | 44.40 | $13.63 | 52000 |
| 2021-07-28 | 42.57 | $13.50 | 40844 |
| 2021-07-27 | 40.66 | $13.51 | 60408 |
| 2021-07-26 | 38.66 | $13.55 | 52401 |
| 2021-07-23 | 36.48 | $13.62 | 53929 |
| 2021-07-22 | 34.17 | $13.53 | 44018 |
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