Is Abrdn World Healthcare Fund (THW) a Buy, Sell, or Hold?
Enter your email address below for free access to our Abrdn World Healthcare Fund (THW) research center and poll results.
NYSE : THW
Abrdn World Healthcare Fund — Technical Indicators
$13.265 USD
-$0.12 (-0.86%)
- Volume
- 136.64K
- Average Volume
- 133.25K
- Market Capitalization
- $535.18M
- P/E Ratio
- 5.98
- Dividend Yield
- 10.56%
- Price Target
- Year High
- $13.79
- Year Low
- $10.41
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.63
- Current Ratio
- $6.90
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
13.36
2026-07-22
Close Price
$13.27
Vol: 134965
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.32
Average
13.36
Maximum
17.13
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 13.36 | $13.27 | 134965 |
| 2026-07-21 | 13.33 | $13.38 | 110097 |
| 2026-07-20 | 13.30 | $13.34 | 175107 |
| 2026-07-17 | 13.27 | $13.28 | 880800 |
| 2026-07-16 | 13.23 | $13.44 | 177228 |
| 2026-07-15 | 13.17 | $13.23 | 141706 |
| 2026-07-14 | 13.12 | $13.17 | 185727 |
| 2026-07-13 | 13.07 | $13.39 | 242730 |
| 2026-07-10 | 13.02 | $13.59 | 133508 |
| 2026-07-09 | 12.95 | $13.65 | 115500 |
| 2026-07-08 | 12.88 | $13.48 | 98921 |
| 2026-07-07 | 12.82 | $13.67 | 113548 |
| 2026-07-06 | 12.76 | $13.68 | 193130 |
| 2026-07-02 | 12.70 | $13.79 | 241942 |
| 2026-07-01 | 12.62 | $13.44 | 162900 |
| 2026-06-30 | 12.58 | $13.40 | 271153 |
| 2026-06-29 | 12.55 | $13.31 | 218743 |
| 2026-06-26 | 12.53 | $13.10 | 199615 |
| 2026-06-25 | 12.52 | $12.87 | 224455 |
| 2026-06-24 | 12.51 | $12.78 | 300500 |
| 2026-06-23 | 12.51 | $12.66 | 65800 |
| 2026-06-22 | 12.52 | $12.79 | 142081 |
| 2026-06-18 | 12.52 | $12.69 | 79593 |
| 2026-06-17 | 12.53 | $12.39 | 100337 |
| 2026-06-16 | 12.55 | $12.24 | 50612 |
| 2026-06-15 | 12.58 | $12.31 | 136023 |
| 2026-06-12 | 12.60 | $12.24 | 54000 |
| 2026-06-11 | 12.63 | $12.36 | 73249 |
| 2026-06-10 | 12.66 | $12.18 | 75561 |
| 2026-06-09 | 12.70 | $12.17 | 137123 |
| 2026-06-08 | 12.73 | $12.32 | 114900 |
| 2026-06-05 | 12.75 | $12.44 | 113600 |
| 2026-06-04 | 12.77 | $12.50 | 63800 |
| 2026-06-03 | 12.79 | $12.27 | 108137 |
| 2026-06-02 | 12.81 | $12.54 | 141700 |
| 2026-06-01 | 12.81 | $12.82 | 80100 |
| 2026-05-29 | 12.80 | $12.89 | 112600 |
| 2026-05-28 | 12.79 | $12.90 | 126900 |
| 2026-05-27 | 12.78 | $12.63 | 81486 |
| 2026-05-26 | 12.77 | $12.80 | 87100 |
| 2026-05-22 | 12.75 | $12.83 | 76900 |
| 2026-05-21 | 12.71 | $12.81 | 83453 |
| 2026-05-20 | 12.68 | $12.93 | 109500 |
| 2026-05-19 | 12.65 | $12.83 | 98735 |
| 2026-05-18 | 12.64 | $12.79 | 77800 |
| 2026-05-15 | 12.63 | $12.65 | 121200 |
| 2026-05-14 | 12.64 | $12.92 | 115000 |
| 2026-05-13 | 12.63 | $12.93 | 73307 |
| 2026-05-12 | 12.62 | $12.94 | 60336 |
| 2026-05-11 | 12.60 | $12.80 | 73200 |
| 2026-05-08 | 12.58 | $12.82 | 123900 |
| 2026-05-07 | 12.55 | $12.81 | 62400 |
| 2026-05-06 | 12.52 | $12.80 | 68133 |
| 2026-05-05 | 12.48 | $12.70 | 105722 |
| 2026-05-04 | 12.44 | $12.64 | 64094 |
| 2026-05-01 | 12.39 | $12.58 | 77210 |
| 2026-04-30 | 12.36 | $12.75 | 124334 |
| 2026-04-29 | 12.31 | $12.65 | 107700 |
| 2026-04-28 | 12.26 | $12.48 | 56421 |
| 2026-04-27 | 12.20 | $12.33 | 157337 |
| 2026-04-24 | 12.15 | $12.04 | 150000 |
| 2026-04-23 | 12.14 | $12.21 | 82300 |
| 2026-04-22 | 12.12 | $12.31 | 65000 |
| 2026-04-21 | 12.09 | $12.55 | 110902 |
| 2026-04-20 | 12.06 | $12.71 | 75739 |
| 2026-04-17 | 12.02 | $12.84 | 94600 |
| 2026-04-16 | 11.98 | $12.67 | 114800 |
| 2026-04-15 | 11.96 | $12.78 | 76028 |
| 2026-04-14 | 11.95 | $12.55 | 70648 |
| 2026-04-13 | 11.94 | $12.43 | 70431 |
| 2026-04-10 | 11.92 | $12.26 | 40034 |
| 2026-04-09 | 11.91 | $12.18 | 94707 |
| 2026-04-08 | 11.92 | $11.96 | 53027 |
| 2026-04-07 | 11.93 | $11.81 | 78108 |
| 2026-04-06 | 11.94 | $11.73 | 106100 |
| 2026-04-02 | 11.96 | $11.86 | 89600 |
| 2026-04-01 | 11.97 | $11.86 | 88700 |
| 2026-03-31 | 12.01 | $11.67 | 168632 |
| 2026-03-30 | 12.04 | $11.26 | 117300 |
| 2026-03-27 | 12.11 | $11.37 | 122627 |
| 2026-03-26 | 12.17 | $11.79 | 60520 |
| 2026-03-25 | 12.21 | $11.79 | 65400 |
| 2026-03-24 | 12.26 | $11.72 | 105325 |
| 2026-03-23 | 12.31 | $11.93 | 75200 |
| 2026-03-20 | 12.35 | $11.86 | 87856 |
| 2026-03-19 | 12.39 | $12.16 | 72226 |
| 2026-03-18 | 12.42 | $12.31 | 73300 |
| 2026-03-17 | 12.45 | $12.46 | 94300 |
| 2026-03-16 | 12.46 | $12.31 | 165725 |
| 2026-03-13 | 12.48 | $12.08 | 150000 |
| 2026-03-12 | 12.50 | $12.12 | 137529 |
| 2026-03-11 | 12.53 | $12.26 | 61200 |
| 2026-03-10 | 12.54 | $12.18 | 89000 |
| 2026-03-09 | 12.56 | $12.10 | 130728 |
| 2026-03-06 | 12.57 | $12.06 | 149926 |
| 2026-03-05 | 12.59 | $12.19 | 149700 |
| 2026-03-04 | 12.60 | $12.48 | 127237 |
| 2026-03-03 | 12.61 | $12.36 | 253100 |
| 2026-03-02 | 12.63 | $12.57 | 158600 |
| 2026-02-27 | 12.62 | $12.75 | 204727 |
| 2026-02-26 | 12.61 | $12.60 | 208329 |
| 2026-02-25 | 12.60 | $12.68 | 91900 |
| 2026-02-24 | 12.60 | $12.66 | 74733 |
| 2026-02-23 | 12.61 | $12.72 | 107400 |
| 2026-02-20 | 12.61 | $12.66 | 115300 |
| 2026-02-19 | 12.63 | $12.89 | 125796 |
| 2026-02-18 | 12.63 | $12.83 | 175949 |
| 2026-02-17 | 12.62 | $12.73 | 163124 |
| 2026-02-13 | 12.63 | $12.65 | 155200 |
| 2026-02-12 | 12.63 | $12.60 | 155512 |
| 2026-02-11 | 12.65 | $12.64 | 105968 |
| 2026-02-10 | 12.66 | $12.50 | 106815 |
| 2026-02-09 | 12.67 | $12.44 | 161900 |
| 2026-02-06 | 12.70 | $12.48 | 118800 |
| 2026-02-05 | 12.71 | $12.28 | 115266 |
| 2026-02-04 | 12.75 | $12.51 | 171300 |
| 2026-02-03 | 12.76 | $12.63 | 311656 |
| 2026-02-02 | 12.76 | $12.71 | 194115 |
| 2026-01-30 | 12.76 | $12.51 | 158400 |
| 2026-01-29 | 12.77 | $12.46 | 108330 |
| 2026-01-28 | 12.79 | $12.45 | 213907 |
| 2026-01-27 | 12.82 | $12.66 | 200440 |
| 2026-01-26 | 12.85 | $12.81 | 138600 |
| 2026-01-23 | 12.87 | $12.84 | 189138 |
| 2026-01-22 | 12.87 | $12.95 | 222740 |
| 2026-01-21 | 12.87 | $12.92 | 227100 |
| 2026-01-20 | 12.86 | $12.70 | 115900 |
| 2026-01-16 | 12.85 | $12.77 | 764512 |
| 2026-01-15 | 12.83 | $12.78 | 259100 |
| 2026-01-14 | 12.81 | $12.92 | 187000 |
| 2026-01-13 | 12.80 | $12.78 | 239600 |
| 2026-01-12 | 12.79 | $12.83 | 258525 |
| 2026-01-09 | 12.78 | $12.91 | 141821 |
| 2026-01-08 | 12.77 | $12.82 | 116100 |
| 2026-01-07 | 12.75 | $12.96 | 217212 |
| 2026-01-06 | 12.73 | $12.83 | 146321 |
| 2026-01-05 | 12.71 | $12.59 | 227749 |
| 2026-01-02 | 12.71 | $12.66 | 152700 |
| 2025-12-31 | 12.71 | $12.78 | 171700 |
| 2025-12-30 | 12.70 | $12.93 | 191400 |
| 2025-12-29 | 12.69 | $13.05 | 150800 |
| 2025-12-26 | 12.68 | $13.17 | 82700 |
| 2025-12-24 | 12.67 | $13.13 | 149100 |
| 2025-12-23 | 12.65 | $12.99 | 121159 |
| 2025-12-22 | 12.63 | $12.84 | 231711 |
| 2025-12-19 | 12.61 | $12.67 | 124800 |
| 2025-12-18 | 12.60 | $12.49 | 119400 |
| 2025-12-17 | 12.60 | $12.46 | 77206 |
| 2025-12-16 | 12.61 | $12.42 | 130848 |
| 2025-12-15 | 12.62 | $12.63 | 111309 |
| 2025-12-12 | 12.62 | $12.60 | 130406 |
| 2025-12-11 | 12.62 | $12.74 | 74832 |
| 2025-12-10 | 12.62 | $12.63 | 167500 |
| 2025-12-09 | 12.61 | $12.44 | 148709 |
| 2025-12-08 | 12.60 | $12.46 | 115900 |
| 2025-12-05 | 12.58 | $12.54 | 125424 |
| 2025-12-04 | 12.56 | $12.58 | 132500 |
| 2025-12-03 | 12.53 | $12.66 | 177642 |
| 2025-12-02 | 12.49 | $12.54 | 135000 |
| 2025-12-01 | 12.48 | $12.75 | 124078 |
| 2025-11-28 | 12.50 | $12.91 | 150400 |
| 2025-11-26 | 12.51 | $12.98 | 155600 |
| 2025-11-25 | 12.51 | $12.73 | 122533 |
| 2025-11-24 | 12.53 | $12.51 | 152439 |
| 2025-11-21 | 12.55 | $12.40 | 165900 |
| 2025-11-20 | 12.58 | $12.52 | 90133 |
| 2025-11-19 | 12.60 | $12.51 | 127849 |
| 2025-11-18 | 12.62 | $12.58 | 115800 |
| 2025-11-17 | 12.64 | $12.66 | 191944 |
| 2025-11-14 | 12.66 | $12.58 | 140632 |
| 2025-11-13 | 12.68 | $12.63 | 102936 |
| 2025-11-12 | 12.69 | $12.70 | 115133 |
| 2025-11-11 | 12.70 | $12.51 | 115000 |
| 2025-11-10 | 12.73 | $12.20 | 160100 |
| 2025-11-07 | 12.76 | $12.06 | 181338 |
| 2025-11-06 | 12.80 | $12.10 | 157608 |
| 2025-11-05 | 12.84 | $12.00 | 189602 |
| 2025-11-04 | 12.89 | $11.90 | 385946 |
| 2025-11-03 | 12.93 | $12.46 | 367389 |
| 2025-10-31 | 12.95 | $13.07 | 159242 |
| 2025-10-30 | 12.94 | $13.09 | 124835 |
| 2025-10-29 | 12.92 | $12.99 | 135300 |
| 2025-10-28 | 12.91 | $13.05 | 128600 |
| 2025-10-27 | 12.89 | $13.02 | 143032 |
| 2025-10-24 | 12.85 | $12.88 | 111354 |
| 2025-10-23 | 12.81 | $12.94 | 101243 |
| 2025-10-22 | 12.76 | $12.94 | 157430 |
| 2025-10-21 | 12.71 | $13.07 | 108413 |
| 2025-10-20 | 12.65 | $13.05 | 142737 |
| 2025-10-17 | 12.59 | $12.88 | 93300 |
| 2025-10-16 | 12.55 | $12.85 | 145600 |
| 2025-10-15 | 12.50 | $13.00 | 86512 |
| 2025-10-14 | 12.44 | $12.97 | 132400 |
| 2025-10-13 | 12.38 | $12.93 | 132200 |
| 2025-10-10 | 12.32 | $12.72 | 147823 |
| 2025-10-09 | 12.28 | $12.98 | 115300 |
| 2025-10-08 | 12.23 | $12.91 | 90600 |
| 2025-10-07 | 12.19 | $12.85 | 125300 |
| 2025-10-06 | 12.15 | $12.78 | 185712 |
| 2025-10-03 | 12.11 | $12.86 | 239500 |
| 2025-10-02 | 12.07 | $12.73 | 156100 |
| 2025-10-01 | 12.03 | $12.82 | 257442 |
| 2025-09-30 | 11.99 | $12.60 | 228400 |
| 2025-09-29 | 11.95 | $12.23 | 132833 |
| 2025-09-26 | 11.93 | $12.09 | 121900 |
| 2025-09-25 | 11.91 | $11.85 | 87133 |
| 2025-09-24 | 11.90 | $11.95 | 181000 |
| 2025-09-23 | 11.89 | $11.90 | 102944 |
| 2025-09-22 | 11.87 | $11.96 | 116628 |
| 2025-09-19 | 11.85 | $11.96 | 144235 |
| 2025-09-18 | 11.83 | $11.87 | 116700 |
| 2025-09-17 | 11.81 | $11.77 | 91200 |
| 2025-09-16 | 11.80 | $11.77 | 149000 |
| 2025-09-15 | 11.78 | $11.81 | 175700 |
| 2025-09-12 | 11.76 | $11.89 | 92111 |
| 2025-09-11 | 11.71 | $12.06 | 138300 |
| 2025-09-10 | 11.66 | $12.00 | 128518 |
| 2025-09-09 | 11.61 | $12.07 | 112237 |
| 2025-09-08 | 11.54 | $12.08 | 122100 |
| 2025-09-05 | 11.48 | $12.01 | 98010 |
| 2025-09-04 | 11.41 | $11.92 | 121300 |
| 2025-09-03 | 11.35 | $11.98 | 295541 |
| 2025-09-02 | 11.29 | $11.87 | 154039 |
| 2025-08-29 | 11.24 | $11.78 | 146900 |
| 2025-08-28 | 11.20 | $11.69 | 139112 |
| 2025-08-27 | 11.15 | $11.71 | 238500 |
| 2025-08-26 | 11.11 | $11.61 | 89914 |
| 2025-08-25 | 11.08 | $11.49 | 148500 |
| 2025-08-22 | 11.07 | $11.59 | 120000 |
| 2025-08-21 | 11.05 | $11.61 | 150235 |
| 2025-08-20 | 11.03 | $11.53 | 145600 |
| 2025-08-19 | 10.98 | $11.44 | 115927 |
| 2025-08-18 | 10.93 | $11.49 | 223700 |
| 2025-08-15 | 10.86 | $11.29 | 188345 |
| 2025-08-14 | 10.82 | $11.07 | 88843 |
| 2025-08-13 | 10.78 | $11.05 | 143966 |
| 2025-08-12 | 10.74 | $10.85 | 122200 |
| 2025-08-11 | 10.71 | $10.77 | 138500 |
| 2025-08-08 | 10.68 | $10.80 | 109749 |
| 2025-08-07 | 10.66 | $10.66 | 140100 |
| 2025-08-06 | 10.65 | $10.69 | 111806 |
| 2025-08-05 | 10.64 | $10.85 | 127500 |
| 2025-08-04 | 10.62 | $10.90 | 137900 |
| 2025-08-01 | 10.59 | $10.84 | 155432 |
| 2025-07-31 | 10.57 | $10.75 | 129800 |
| 2025-07-30 | 10.55 | $11.00 | 134952 |
| 2025-07-29 | 10.53 | $10.99 | 151500 |
| 2025-07-28 | 10.49 | $11.13 | 221440 |
| 2025-07-25 | 10.45 | $11.22 | 300800 |
| 2025-07-24 | 10.40 | $11.22 | 861800 |
| 2025-07-23 | 10.35 | $10.63 | 372147 |
| 2025-07-22 | 10.33 | $10.39 | 141439 |
| 2025-07-21 | 10.32 | $10.16 | 258001 |
| 2025-07-18 | 10.32 | $10.45 | 470500 |
| 2025-07-17 | 10.32 | $10.24 | 206714 |
| 2025-07-16 | 10.33 | $10.25 | 209646 |
| 2025-07-15 | 10.35 | $10.19 | 241024 |
| 2025-07-14 | 10.37 | $10.32 | 224419 |
| 2025-07-11 | 10.40 | $10.38 | 176211 |
| 2025-07-10 | 10.41 | $10.49 | 130600 |
| 2025-07-09 | 10.42 | $10.44 | 113900 |
| 2025-07-08 | 10.43 | $10.38 | 129630 |
| 2025-07-07 | 10.43 | $10.29 | 122000 |
| 2025-07-03 | 10.44 | $10.47 | 86400 |
| 2025-07-02 | 10.44 | $10.38 | 133600 |
| 2025-07-01 | 10.44 | $10.48 | 155100 |
| 2025-06-30 | 10.44 | $10.26 | 243600 |
| 2025-06-27 | 10.44 | $10.27 | 160802 |
| 2025-06-26 | 10.44 | $10.23 | 131700 |
| 2025-06-25 | 10.44 | $10.32 | 110600 |
| 2025-06-24 | 10.43 | $10.25 | 153400 |
| 2025-06-23 | 10.43 | $10.14 | 154527 |
| 2025-06-20 | 10.43 | $10.24 | 84900 |
| 2025-06-18 | 10.44 | $10.34 | 124332 |
| 2025-06-17 | 10.46 | $10.49 | 118604 |
| 2025-06-16 | 10.46 | $10.59 | 152700 |
| 2025-06-13 | 10.45 | $10.69 | 113832 |
| 2025-06-12 | 10.43 | $10.79 | 140423 |
| 2025-06-11 | 10.40 | $10.66 | 128000 |
| 2025-06-10 | 10.39 | $10.69 | 135951 |
| 2025-06-09 | 10.38 | $10.55 | 109549 |
| 2025-06-06 | 10.38 | $10.55 | 97403 |
| 2025-06-05 | 10.38 | $10.44 | 81410 |
| 2025-06-04 | 10.39 | $10.43 | 140343 |
| 2025-06-03 | 10.40 | $10.47 | 146418 |
| 2025-06-02 | 10.42 | $10.35 | 168627 |
| 2025-05-30 | 10.45 | $10.32 | 210497 |
| 2025-05-29 | 10.47 | $10.28 | 217122 |
| 2025-05-28 | 10.51 | $10.17 | 163700 |
| 2025-05-27 | 10.54 | $10.17 | 525300 |
| 2025-05-23 | 10.57 | $10.25 | 110325 |
| 2025-05-22 | 10.59 | $10.17 | 173300 |
| 2025-05-21 | 10.61 | $10.43 | 135747 |
| 2025-05-20 | 10.62 | $10.67 | 116424 |
| 2025-05-19 | 10.60 | $10.52 | 123608 |
| 2025-05-16 | 10.60 | $10.39 | 272400 |
| 2025-05-15 | 10.61 | $10.23 | 191502 |
| 2025-05-14 | 10.62 | $10.25 | 159463 |
| 2025-05-13 | 10.64 | $10.40 | 169957 |
| 2025-05-12 | 10.65 | $10.63 | 186214 |
| 2025-05-09 | 10.63 | $10.48 | 70511 |
| 2025-05-08 | 10.62 | $10.52 | 87500 |
| 2025-05-07 | 10.61 | $10.62 | 101844 |
| 2025-05-06 | 10.58 | $10.60 | 102514 |
| 2025-05-05 | 10.56 | $10.98 | 67200 |
| 2025-05-02 | 10.55 | $10.86 | 104815 |
| 2025-05-01 | 10.57 | $10.87 | 66633 |
| 2025-04-30 | 10.59 | $10.95 | 121241 |
| 2025-04-29 | 10.61 | $10.87 | 140400 |
| 2025-04-28 | 10.64 | $10.69 | 82100 |
| 2025-04-25 | 10.68 | $10.63 | 66500 |
| 2025-04-24 | 10.73 | $10.62 | 113900 |
| 2025-04-23 | 10.78 | $10.52 | 202600 |
| 2025-04-22 | 10.84 | $10.44 | 177454 |
| 2025-04-21 | 10.91 | $10.40 | 157254 |
| 2025-04-17 | 10.99 | $10.54 | 122336 |
| 2025-04-16 | 11.06 | $10.55 | 110097 |
| 2025-04-15 | 11.13 | $10.60 | 64800 |
| 2025-04-14 | 11.19 | $10.57 | 106935 |
| 2025-04-11 | 11.26 | $10.38 | 124800 |
| 2025-04-10 | 11.32 | $10.12 | 104609 |
| 2025-04-09 | 11.40 | $10.43 | 276849 |
| 2025-04-08 | 11.46 | $10.05 | 191700 |
| 2025-04-07 | 11.54 | $10.16 | 363402 |
| 2025-04-04 | 11.63 | $10.69 | 318812 |
| 2025-04-03 | 11.69 | $11.26 | 92143 |
| 2025-04-02 | 11.73 | $11.27 | 119900 |
| 2025-04-01 | 11.77 | $11.31 | 145663 |
| 2025-03-31 | 11.81 | $11.53 | 173422 |
| 2025-03-28 | 11.83 | $11.56 | 90601 |
| 2025-03-27 | 11.86 | $11.56 | 74437 |
| 2025-03-26 | 11.88 | $11.58 | 132700 |
| 2025-03-25 | 11.90 | $11.74 | 135100 |
| 2025-03-24 | 11.91 | $11.99 | 128414 |
| 2025-03-21 | 11.91 | $11.89 | 81200 |
| 2025-03-20 | 11.91 | $11.88 | 96306 |
| 2025-03-19 | 11.92 | $11.93 | 114316 |
| 2025-03-18 | 11.93 | $11.92 | 60500 |
| 2025-03-17 | 11.93 | $11.85 | 85102 |
| 2025-03-14 | 11.94 | $11.70 | 145886 |
| 2025-03-13 | 11.94 | $11.61 | 77400 |
| 2025-03-12 | 11.96 | $11.65 | 70934 |
| 2025-03-11 | 11.97 | $11.69 | 173294 |
| 2025-03-10 | 11.98 | $11.90 | 77610 |
| 2025-03-07 | 11.98 | $12.05 | 94447 |
| 2025-03-06 | 11.98 | $12.01 | 129125 |
| 2025-03-05 | 11.98 | $12.06 | 103000 |
| 2025-03-04 | 11.97 | $12.00 | 86500 |
| 2025-03-03 | 11.98 | $12.08 | 177400 |
| 2025-02-28 | 11.97 | $12.07 | 127320 |
| 2025-02-27 | 11.97 | $11.93 | 99349 |
| 2025-02-26 | 11.97 | $11.99 | 98579 |
| 2025-02-25 | 11.97 | $11.98 | 221111 |
| 2025-02-24 | 11.97 | $11.92 | 163700 |
| 2025-02-21 | 11.97 | $12.00 | 203444 |
| 2025-02-20 | 11.97 | $12.05 | 149500 |
| 2025-02-19 | 11.96 | $12.20 | 199925 |
| 2025-02-18 | 11.94 | $11.94 | 157480 |
| 2025-02-14 | 11.92 | $11.87 | 143600 |
| 2025-02-13 | 11.91 | $11.87 | 129700 |
| 2025-02-12 | 11.89 | $11.85 | 115636 |
| 2025-02-11 | 11.87 | $11.92 | 89719 |
| 2025-02-10 | 11.85 | $11.91 | 120342 |
| 2025-02-07 | 11.82 | $11.93 | 126652 |
| 2025-02-06 | 11.79 | $11.97 | 93800 |
| 2025-02-05 | 11.76 | $11.98 | 127200 |
| 2025-02-04 | 11.72 | $12.00 | 75244 |
| 2025-02-03 | 11.68 | $12.04 | 115034 |
| 2025-01-31 | 11.63 | $12.06 | 141033 |
| 2025-01-30 | 11.58 | $11.98 | 146800 |
| 2025-01-29 | 11.54 | $11.96 | 125504 |
| 2025-01-28 | 11.51 | $12.00 | 114700 |
| 2025-01-27 | 11.47 | $11.95 | 222000 |
| 2025-01-24 | 11.44 | $11.94 | 163143 |
| 2025-01-23 | 11.40 | $11.92 | 185282 |
| 2025-01-22 | 11.35 | $11.82 | 221232 |
| 2025-01-21 | 11.31 | $11.84 | 217843 |
| 2025-01-17 | 11.27 | $11.68 | 1.5M |
| 2025-01-16 | 11.25 | $11.61 | 299300 |
| 2025-01-15 | 11.24 | $11.51 | 390900 |
| 2025-01-14 | 11.24 | $11.37 | 359400 |
| 2025-01-13 | 11.25 | $11.45 | 391300 |
| 2025-01-10 | 11.26 | $11.33 | 239900 |
| 2025-01-08 | 11.29 | $11.38 | 196805 |
| 2025-01-07 | 11.31 | $11.28 | 111500 |
| 2025-01-06 | 11.35 | $11.25 | 170800 |
| 2025-01-03 | 11.39 | $11.26 | 146237 |
| 2025-01-02 | 11.43 | $11.09 | 181515 |
| 2024-12-31 | 11.48 | $11.01 | 470524 |
| 2024-12-30 | 11.54 | $11.05 | 247251 |
| 2024-12-27 | 11.60 | $11.37 | 244941 |
| 2024-12-26 | 11.63 | $11.33 | 151803 |
| 2024-12-24 | 11.67 | $11.29 | 124500 |
| 2024-12-23 | 11.70 | $11.16 | 308200 |
| 2024-12-20 | 11.73 | $10.99 | 328035 |
| 2024-12-19 | 11.78 | $10.96 | 363900 |
| 2024-12-18 | 11.83 | $11.07 | 305600 |
| 2024-12-17 | 11.87 | $11.29 | 308400 |
| 2024-12-16 | 11.89 | $11.32 | 272900 |
| 2024-12-13 | 11.90 | $11.54 | 251500 |
| 2024-12-12 | 11.92 | $11.61 | 200000 |
| 2024-12-11 | 11.95 | $11.70 | 239320 |
| 2024-12-10 | 11.98 | $11.82 | 116300 |
| 2024-12-09 | 12.01 | $11.88 | 216800 |
| 2024-12-06 | 12.03 | $11.98 | 75200 |
| 2024-12-05 | 12.04 | $11.98 | 121512 |
| 2024-12-04 | 12.05 | $12.08 | 172700 |
| 2024-12-03 | 12.07 | $12.20 | 209800 |
| 2024-12-02 | 12.07 | $12.18 | 195881 |
| 2024-11-29 | 12.08 | $12.17 | 143300 |
| 2024-11-27 | 12.09 | $12.08 | 106838 |
| 2024-11-26 | 12.11 | $12.00 | 161331 |
| 2024-11-25 | 12.13 | $11.93 | 122839 |
| 2024-11-22 | 12.16 | $11.82 | 170336 |
| 2024-11-21 | 12.20 | $11.95 | 172508 |
| 2024-11-20 | 12.24 | $11.97 | 197800 |
| 2024-11-19 | 12.28 | $11.87 | 217000 |
| 2024-11-18 | 12.34 | $11.78 | 276048 |
| 2024-11-15 | 12.40 | $11.54 | 262725 |
| 2024-11-14 | 12.48 | $11.88 | 194799 |
| 2024-11-13 | 12.53 | $12.13 | 164230 |
| 2024-11-12 | 12.57 | $12.30 | 129700 |
| 2024-11-11 | 12.61 | $12.41 | 137806 |
| 2024-11-08 | 12.64 | $12.31 | 115437 |
| 2024-11-07 | 12.67 | $12.25 | 300100 |
| 2024-11-06 | 12.70 | $12.23 | 207360 |
| 2024-11-05 | 12.74 | $12.34 | 118800 |
| 2024-11-04 | 12.78 | $12.30 | 218900 |
| 2024-11-01 | 12.82 | $12.32 | 85700 |
| 2024-10-31 | 12.88 | $12.35 | 130739 |
| 2024-10-30 | 12.91 | $12.45 | 125600 |
| 2024-10-29 | 12.95 | $12.47 | 109325 |
| 2024-10-28 | 12.99 | $12.57 | 86800 |
| 2024-10-25 | 13.03 | $12.61 | 76600 |
| 2024-10-24 | 13.05 | $12.66 | 124935 |
| 2024-10-23 | 13.07 | $12.87 | 186437 |
| 2024-10-22 | 13.07 | $13.05 | 71217 |
| 2024-10-21 | 13.08 | $13.04 | 181600 |
| 2024-10-18 | 13.09 | $13.04 | 253412 |
| 2024-10-17 | 13.10 | $12.94 | 79700 |
| 2024-10-16 | 13.12 | $12.97 | 74500 |
| 2024-10-15 | 13.14 | $12.92 | 77100 |
| 2024-10-14 | 13.16 | $13.01 | 99401 |
| 2024-10-11 | 13.17 | $12.94 | 78203 |
| 2024-10-10 | 13.19 | $12.94 | 69387 |
| 2024-10-09 | 13.20 | $12.97 | 320606 |
| 2024-10-08 | 13.21 | $13.17 | 67906 |
| 2024-10-07 | 13.22 | $13.20 | 106525 |
| 2024-10-04 | 13.21 | $13.33 | 194905 |
| 2024-10-03 | 13.20 | $13.14 | 47800 |
| 2024-10-02 | 13.19 | $13.22 | 55200 |
| 2024-10-01 | 13.19 | $13.21 | 95000 |
| 2024-09-30 | 13.19 | $13.27 | 111755 |
| 2024-09-27 | 13.19 | $13.08 | 71743 |
| 2024-09-26 | 13.20 | $13.03 | 147300 |
| 2024-09-25 | 13.20 | $12.94 | 107500 |
| 2024-09-24 | 13.21 | $13.19 | 95200 |
| 2024-09-23 | 13.21 | $13.23 | 146936 |
| 2024-09-20 | 13.21 | $13.35 | 145431 |
| 2024-09-19 | 13.20 | $13.33 | 104400 |
| 2024-09-18 | 13.20 | $13.29 | 91420 |
| 2024-09-17 | 13.19 | $13.27 | 84300 |
| 2024-09-16 | 13.19 | $13.37 | 88000 |
| 2024-09-13 | 13.18 | $13.26 | 100800 |
| 2024-09-12 | 13.17 | $13.24 | 47600 |
| 2024-09-11 | 13.15 | $13.17 | 50618 |
| 2024-09-10 | 13.14 | $13.18 | 38111 |
| 2024-09-09 | 13.12 | $13.10 | 97238 |
| 2024-09-06 | 13.12 | $13.08 | 93200 |
| 2024-09-05 | 13.11 | $13.08 | 92238 |
| 2024-09-04 | 13.10 | $13.16 | 66100 |
| 2024-09-03 | 13.08 | $13.13 | 167641 |
| 2024-08-30 | 13.06 | $13.29 | 112600 |
| 2024-08-29 | 13.05 | $13.23 | 80700 |
| 2024-08-28 | 13.05 | $13.14 | 78300 |
| 2024-08-27 | 13.06 | $13.17 | 40700 |
| 2024-08-26 | 13.06 | $13.16 | 105300 |
| 2024-08-23 | 13.05 | $13.20 | 85700 |
| 2024-08-22 | 13.04 | $13.22 | 84800 |
| 2024-08-21 | 13.03 | $13.20 | 57400 |
| 2024-08-20 | 13.02 | $13.17 | 114625 |
| 2024-08-19 | 13.02 | $13.19 | 104600 |
| 2024-08-16 | 13.02 | $13.16 | 114100 |
| 2024-08-15 | 13.02 | $13.05 | 53800 |
| 2024-08-14 | 13.02 | $12.98 | 46311 |
| 2024-08-13 | 13.03 | $12.93 | 92328 |
| 2024-08-12 | 13.05 | $12.82 | 147900 |
| 2024-08-09 | 13.07 | $13.00 | 64587 |
| 2024-08-08 | 13.09 | $12.98 | 51049 |
| 2024-08-07 | 13.10 | $12.78 | 78815 |
| 2024-08-06 | 13.11 | $12.87 | 98700 |
| 2024-08-05 | 13.12 | $12.66 | 183302 |
| 2024-08-02 | 13.14 | $13.15 | 73700 |
| 2024-08-01 | 13.13 | $13.26 | 104217 |
| 2024-07-31 | 13.12 | $13.18 | 128511 |
| 2024-07-30 | 13.12 | $13.18 | 84826 |
| 2024-07-29 | 13.12 | $12.99 | 79026 |
| 2024-07-26 | 13.12 | $13.01 | 139400 |
| 2024-07-25 | 13.13 | $12.95 | 84600 |
| 2024-07-24 | 13.13 | $13.01 | 90405 |
| 2024-07-23 | 13.13 | $13.28 | 112200 |
| 2024-07-22 | 13.12 | $13.21 | 85421 |
| 2024-07-19 | 13.11 | $13.15 | 58021 |
| 2024-07-18 | 13.11 | $13.05 | 95400 |
| 2024-07-17 | 13.11 | $13.16 | 92123 |
| 2024-07-16 | 13.10 | $13.23 | 146000 |
| 2024-07-15 | 13.09 | $13.29 | 104100 |
| 2024-07-12 | 13.08 | $13.31 | 72127 |
| 2024-07-11 | 13.07 | $13.20 | 122300 |
| 2024-07-10 | 13.06 | $13.10 | 47800 |
| 2024-07-09 | 13.05 | $13.07 | 112715 |
| 2024-07-08 | 13.04 | $13.03 | 112800 |
| 2024-07-05 | 13.04 | $13.03 | 74208 |
| 2024-07-03 | 13.04 | $13.05 | 52209 |
| 2024-07-02 | 13.03 | $13.10 | 56160 |
| 2024-07-01 | 13.03 | $13.11 | 65622 |
| 2024-06-28 | 13.01 | $13.13 | 94000 |
| 2024-06-27 | 13.00 | $13.10 | 77000 |
| 2024-06-26 | 12.97 | $12.99 | 54300 |
| 2024-06-25 | 12.95 | $13.05 | 60603 |
| 2024-06-24 | 12.94 | $13.06 | 79502 |
| 2024-06-21 | 12.92 | $12.96 | 106300 |
| 2024-06-20 | 12.91 | $13.08 | 76771 |
| 2024-06-18 | 12.91 | $13.09 | 85944 |
| 2024-06-17 | 12.90 | $13.05 | 77400 |
| 2024-06-14 | 12.90 | $13.02 | 84308 |
| 2024-06-13 | 12.90 | $13.15 | 110616 |
| 2024-06-12 | 12.89 | $12.97 | 106026 |
| 2024-06-11 | 12.89 | $12.98 | 90881 |
| 2024-06-10 | 12.89 | $12.95 | 56700 |
| 2024-06-07 | 12.89 | $12.97 | 50028 |
| 2024-06-06 | 12.89 | $12.92 | 35745 |
| 2024-06-05 | 12.88 | $13.02 | 74218 |
| 2024-06-04 | 12.87 | $12.98 | 101228 |
| 2024-06-03 | 12.87 | $12.96 | 107000 |
| 2024-05-31 | 12.86 | $12.84 | 167700 |
| 2024-05-30 | 12.87 | $12.76 | 48829 |
| 2024-05-29 | 12.87 | $12.57 | 109600 |
| 2024-05-28 | 12.88 | $12.55 | 130534 |
| 2024-05-24 | 12.89 | $12.84 | 74238 |
| 2024-05-23 | 12.88 | $12.66 | 107519 |
| 2024-05-22 | 12.88 | $12.87 | 58700 |
| 2024-05-21 | 12.86 | $12.95 | 100403 |
| 2024-05-20 | 12.84 | $13.01 | 70447 |
| 2024-05-17 | 12.83 | $12.99 | 44600 |
| 2024-05-16 | 12.81 | $13.01 | 70939 |
| 2024-05-15 | 12.79 | $13.09 | 117230 |
| 2024-05-14 | 12.75 | $12.95 | 62025 |
| 2024-05-13 | 12.72 | $12.93 | 88526 |
| 2024-05-10 | 12.68 | $12.91 | 48735 |
| 2024-05-09 | 12.64 | $12.90 | 156193 |
| 2024-05-08 | 12.63 | $12.85 | 50718 |
| 2024-05-07 | 12.61 | $12.86 | 86600 |
| 2024-05-06 | 12.59 | $12.90 | 103830 |
| 2024-05-03 | 12.57 | $12.81 | 107800 |
| 2024-05-02 | 12.56 | $12.91 | 68100 |
| 2024-05-01 | 12.55 | $12.85 | 93148 |
| 2024-04-30 | 12.55 | $12.77 | 117402 |
| 2024-04-29 | 12.55 | $12.77 | 58531 |
| 2024-04-26 | 12.57 | $12.67 | 82300 |
| 2024-04-25 | 12.60 | $12.55 | 66222 |
| 2024-04-24 | 12.63 | $12.55 | 63047 |
| 2024-04-23 | 12.66 | $12.61 | 102610 |
| 2024-04-22 | 12.67 | $12.68 | 73100 |
| 2024-04-19 | 12.68 | $12.65 | 133400 |
| 2024-04-18 | 12.70 | $12.49 | 89400 |
| 2024-04-17 | 12.72 | $12.31 | 141311 |
| 2024-04-16 | 12.75 | $12.33 | 68913 |
| 2024-04-15 | 12.78 | $12.23 | 70110 |
| 2024-04-12 | 12.82 | $12.19 | 123800 |
| 2024-04-11 | 12.86 | $12.52 | 82714 |
| 2024-04-10 | 12.89 | $12.45 | 130900 |
| 2024-04-09 | 12.91 | $12.58 | 58435 |
| 2024-04-08 | 12.92 | $12.54 | 159318 |
| 2024-04-05 | 12.94 | $12.57 | 161101 |
| 2024-04-04 | 12.96 | $12.64 | 117952 |
| 2024-04-03 | 12.98 | $12.91 | 102500 |
| 2024-04-02 | 12.97 | $12.84 | 131115 |
| 2024-04-01 | 12.98 | $13.05 | 124542 |
| 2024-03-28 | 12.96 | $13.23 | 110010 |
| 2024-03-27 | 12.93 | $13.20 | 86216 |
| 2024-03-26 | 12.90 | $13.08 | 91411 |
| 2024-03-25 | 12.88 | $12.92 | 63515 |
| 2024-03-22 | 12.86 | $12.96 | 69717 |
| 2024-03-21 | 12.84 | $12.98 | 98900 |
| 2024-03-20 | 12.83 | $12.88 | 74500 |
| 2024-03-19 | 12.81 | $12.89 | 66900 |
| 2024-03-18 | 12.80 | $12.93 | 73415 |
| 2024-03-15 | 12.78 | $12.94 | 96224 |
| 2024-03-14 | 12.77 | $13.11 | 161600 |
| 2024-03-13 | 12.74 | $13.00 | 72907 |
| 2024-03-12 | 12.72 | $12.99 | 86526 |
| 2024-03-11 | 12.70 | $12.81 | 93036 |
| 2024-03-08 | 12.70 | $12.90 | 123143 |
| 2024-03-07 | 12.69 | $13.00 | 111200 |
| 2024-03-06 | 12.68 | $12.92 | 146711 |
| 2024-03-05 | 12.67 | $12.73 | 159543 |
| 2024-03-04 | 12.67 | $12.99 | 118800 |
| 2024-03-01 | 12.66 | $12.82 | 163721 |
| 2024-02-29 | 12.67 | $12.53 | 114500 |
| 2024-02-28 | 12.68 | $12.58 | 91100 |
| 2024-02-27 | 12.68 | $12.65 | 99100 |
| 2024-02-26 | 12.67 | $12.56 | 74463 |
| 2024-02-23 | 12.66 | $12.68 | 124047 |
| 2024-02-22 | 12.65 | $12.61 | 104923 |
| 2024-02-21 | 12.65 | $12.54 | 108233 |
| 2024-02-20 | 12.68 | $12.65 | 120652 |
| 2024-02-16 | 12.70 | $12.66 | 82000 |
| 2024-02-15 | 12.70 | $12.62 | 117242 |
| 2024-02-14 | 12.70 | $12.52 | 89100 |
| 2024-02-13 | 12.69 | $12.55 | 210349 |
| 2024-02-12 | 12.68 | $12.71 | 325305 |
| 2024-02-09 | 12.67 | $12.81 | 69700 |
| 2024-02-08 | 12.65 | $12.73 | 127303 |
| 2024-02-07 | 12.63 | $12.77 | 104600 |
| 2024-02-06 | 12.60 | $12.76 | 79800 |
| 2024-02-05 | 12.58 | $12.72 | 83599 |
| 2024-02-02 | 12.54 | $12.77 | 99800 |
| 2024-02-01 | 12.51 | $12.93 | 124318 |
| 2024-01-31 | 12.46 | $12.69 | 177300 |
| 2024-01-30 | 12.42 | $12.58 | 151500 |
| 2024-01-29 | 12.37 | $12.44 | 197634 |
| 2024-01-26 | 12.34 | $12.42 | 306200 |
| 2024-01-25 | 12.32 | $12.57 | 209900 |
| 2024-01-24 | 12.30 | $12.65 | 193300 |
| 2024-01-23 | 12.26 | $13.02 | 221825 |
| 2024-01-22 | 12.20 | $13.08 | 437601 |
| 2024-01-19 | 12.14 | $12.72 | 495437 |
| 2024-01-18 | 12.11 | $12.55 | 189876 |
| 2024-01-17 | 12.07 | $12.38 | 100500 |
| 2024-01-16 | 12.05 | $12.39 | 188915 |
| 2024-01-12 | 12.03 | $12.45 | 134300 |
| 2024-01-11 | 12.00 | $12.41 | 199206 |
| 2024-01-10 | 11.97 | $12.37 | 188700 |
| 2024-01-09 | 11.94 | $12.16 | 175542 |
| 2024-01-08 | 11.91 | $12.20 | 161700 |
| 2024-01-05 | 11.88 | $12.11 | 111246 |
| 2024-01-04 | 11.86 | $12.09 | 133899 |
| 2024-01-03 | 11.83 | $11.90 | 197100 |
| 2024-01-02 | 11.81 | $11.87 | 155610 |
| 2023-12-29 | 11.79 | $11.67 | 205604 |
| 2023-12-28 | 11.77 | $11.75 | 333700 |
| 2023-12-27 | 11.73 | $12.08 | 146845 |
| 2023-12-26 | 11.69 | $12.08 | 114303 |
| 2023-12-22 | 11.65 | $11.93 | 116040 |
| 2023-12-21 | 11.62 | $11.88 | 103200 |
| 2023-12-20 | 11.58 | $11.83 | 135700 |
| 2023-12-19 | 11.55 | $12.03 | 208429 |
| 2023-12-18 | 11.50 | $11.82 | 214538 |
| 2023-12-15 | 11.46 | $11.91 | 188100 |
| 2023-12-14 | 11.40 | $11.99 | 162000 |
| 2023-12-13 | 11.33 | $11.90 | 129023 |
| 2023-12-12 | 11.27 | $11.78 | 107534 |
| 2023-12-11 | 11.20 | $11.78 | 178800 |
| 2023-12-08 | 11.13 | $11.62 | 140400 |
| 2023-12-07 | 11.06 | $11.63 | 105231 |
| 2023-12-06 | 11.01 | $11.61 | 107005 |
| 2023-12-05 | 10.97 | $11.57 | 116804 |
| 2023-12-04 | 10.93 | $11.56 | 156227 |
| 2023-12-01 | 10.90 | $11.45 | 163373 |
| 2023-11-30 | 10.86 | $11.24 | 150300 |
| 2023-11-29 | 10.82 | $11.00 | 136500 |
| 2023-11-28 | 10.78 | $11.10 | 133806 |
| 2023-11-27 | 10.73 | $11.34 | 115000 |
| 2023-11-24 | 10.65 | $11.28 | 62027 |
| 2023-11-22 | 10.60 | $11.22 | 146822 |
| 2023-11-21 | 10.56 | $11.11 | 91100 |
| 2023-11-20 | 10.53 | $11.14 | 209779 |
| 2023-11-17 | 10.51 | $10.91 | 147244 |
| 2023-11-16 | 10.51 | $10.73 | 153023 |
| 2023-11-15 | 10.53 | $10.64 | 202200 |
| 2023-11-14 | 10.57 | $10.67 | 162400 |
| 2023-11-13 | 10.62 | $10.45 | 143459 |
| 2023-11-10 | 10.68 | $10.27 | 160300 |
| 2023-11-09 | 10.75 | $10.29 | 182912 |
| 2023-11-08 | 10.82 | $10.69 | 101300 |
| 2023-11-07 | 10.87 | $10.74 | 110400 |
| 2023-11-06 | 10.93 | $10.74 | 169800 |
| 2023-11-03 | 10.97 | $10.89 | 228736 |
| 2023-11-02 | 11.01 | $10.79 | 166729 |
| 2023-11-01 | 11.05 | $10.40 | 192236 |
| 2023-10-31 | 11.11 | $10.17 | 230500 |
| 2023-10-30 | 11.17 | $10.05 | 278900 |
| 2023-10-27 | 11.24 | $9.84 | 263335 |
| 2023-10-26 | 11.34 | $10.27 | 161500 |
| 2023-10-25 | 11.41 | $10.39 | 178200 |
| 2023-10-24 | 11.48 | $10.61 | 187200 |
| 2023-10-23 | 11.54 | $10.70 | 165737 |
| 2023-10-20 | 11.61 | $10.87 | 127400 |
| 2023-10-19 | 11.68 | $11.08 | 177738 |
| 2023-10-18 | 11.73 | $11.40 | 141706 |
| 2023-10-17 | 11.78 | $11.66 | 108500 |
| 2023-10-16 | 11.83 | $11.77 | 108122 |
| 2023-10-13 | 11.87 | $11.69 | 93508 |
| 2023-10-12 | 11.93 | $11.61 | 92100 |
| 2023-10-11 | 11.99 | $11.78 | 133800 |
| 2023-10-10 | 12.05 | $11.81 | 86600 |
| 2023-10-09 | 12.11 | $11.69 | 99300 |
| 2023-10-06 | 12.18 | $11.67 | 250740 |
| 2023-10-05 | 12.25 | $11.61 | 120726 |
| 2023-10-04 | 12.32 | $11.49 | 122730 |
| 2023-10-03 | 12.40 | $11.37 | 148300 |
| 2023-10-02 | 12.49 | $11.52 | 250800 |
| 2023-09-29 | 12.58 | $11.72 | 113900 |
| 2023-09-28 | 12.66 | $11.69 | 197317 |
| 2023-09-27 | 12.74 | $11.80 | 234835 |
| 2023-09-26 | 12.83 | $11.91 | 176015 |
| 2023-09-25 | 12.90 | $12.11 | 139200 |
| 2023-09-22 | 12.96 | $12.14 | 148600 |
| 2023-09-21 | 13.02 | $12.22 | 220000 |
| 2023-09-20 | 13.07 | $12.40 | 183800 |
| 2023-09-19 | 13.12 | $12.57 | 214236 |
| 2023-09-18 | 13.16 | $12.67 | 296816 |
| 2023-09-15 | 13.20 | $12.81 | 94306 |
| 2023-09-14 | 13.24 | $12.90 | 92530 |
| 2023-09-13 | 13.27 | $12.97 | 72203 |
| 2023-09-12 | 13.31 | $12.94 | 164898 |
| 2023-09-11 | 13.35 | $13.10 | 79107 |
| 2023-09-08 | 13.38 | $13.06 | 85000 |
| 2023-09-07 | 13.41 | $13.09 | 112400 |
| 2023-09-06 | 13.45 | $13.08 | 69700 |
| 2023-09-05 | 13.48 | $13.14 | 98332 |
| 2023-09-01 | 13.51 | $13.27 | 98920 |
| 2023-08-31 | 13.52 | $13.31 | 79100 |
| 2023-08-30 | 13.53 | $13.38 | 95600 |
| 2023-08-29 | 13.54 | $13.45 | 76331 |
| 2023-08-28 | 13.56 | $13.37 | 77943 |
| 2023-08-25 | 13.58 | $13.30 | 56852 |
| 2023-08-24 | 13.61 | $13.27 | 84100 |
| 2023-08-23 | 13.63 | $13.34 | 47646 |
| 2023-08-22 | 13.66 | $13.32 | 114700 |
| 2023-08-21 | 13.69 | $13.40 | 118100 |
| 2023-08-18 | 13.73 | $13.45 | 70500 |
| 2023-08-17 | 13.76 | $13.56 | 98823 |
| 2023-08-16 | 13.78 | $13.58 | 77700 |
| 2023-08-15 | 13.80 | $13.72 | 56823 |
| 2023-08-14 | 13.81 | $13.78 | 76700 |
| 2023-08-11 | 13.82 | $13.69 | 60015 |
| 2023-08-10 | 13.83 | $13.70 | 63300 |
| 2023-08-09 | 13.84 | $13.82 | 92400 |
| 2023-08-08 | 13.83 | $13.75 | 69300 |
| 2023-08-07 | 13.83 | $13.71 | 57700 |
| 2023-08-04 | 13.82 | $13.51 | 101000 |
| 2023-08-03 | 13.82 | $13.54 | 76500 |
| 2023-08-02 | 13.83 | $13.61 | 132514 |
| 2023-08-01 | 13.85 | $13.71 | 107492 |
| 2023-07-31 | 13.86 | $13.81 | 117736 |
| 2023-07-28 | 13.87 | $13.88 | 56700 |
| 2023-07-27 | 13.87 | $13.68 | 233700 |
| 2023-07-26 | 13.89 | $13.94 | 51127 |
| 2023-07-25 | 13.90 | $14.01 | 45600 |
| 2023-07-24 | 13.91 | $14.11 | 102320 |
| 2023-07-21 | 13.91 | $14.07 | 94200 |
| 2023-07-20 | 13.92 | $14.05 | 93900 |
| 2023-07-19 | 13.91 | $13.91 | 109000 |
| 2023-07-18 | 13.92 | $13.95 | 128036 |
| 2023-07-17 | 13.92 | $13.93 | 143800 |
| 2023-07-14 | 13.93 | $14.00 | 93148 |
| 2023-07-13 | 13.95 | $13.80 | 81900 |
| 2023-07-12 | 13.98 | $13.71 | 104300 |
| 2023-07-11 | 14.00 | $13.72 | 96855 |
| 2023-07-10 | 14.03 | $13.51 | 175700 |
| 2023-07-07 | 14.06 | $13.52 | 134000 |
| 2023-07-06 | 14.08 | $13.76 | 101400 |
| 2023-07-05 | 14.10 | $13.86 | 79145 |
| 2023-07-03 | 14.11 | $13.91 | 88432 |
| 2023-06-30 | 14.13 | $14.02 | 118600 |
| 2023-06-29 | 14.12 | $13.89 | 158100 |
| 2023-06-28 | 14.12 | $14.05 | 48600 |
| 2023-06-27 | 14.12 | $14.15 | 69535 |
| 2023-06-26 | 14.10 | $14.25 | 44432 |
| 2023-06-23 | 14.08 | $14.19 | 62400 |
| 2023-06-22 | 14.07 | $14.18 | 80219 |
| 2023-06-21 | 14.06 | $13.98 | 68300 |
| 2023-06-20 | 14.06 | $13.98 | 83500 |
| 2023-06-16 | 14.07 | $14.00 | 67800 |
| 2023-06-15 | 14.10 | $14.21 | 159900 |
| 2023-06-14 | 14.12 | $14.22 | 52631 |
| 2023-06-13 | 14.13 | $14.39 | 65900 |
| 2023-06-12 | 14.13 | $14.28 | 97800 |
| 2023-06-09 | 14.13 | $14.15 | 38700 |
| 2023-06-08 | 14.12 | $14.17 | 68100 |
| 2023-06-07 | 14.12 | $13.95 | 58300 |
| 2023-06-06 | 14.11 | $14.15 | 62700 |
| 2023-06-05 | 14.11 | $14.16 | 40454 |
| 2023-06-02 | 14.10 | $14.19 | 94647 |
| 2023-06-01 | 14.09 | $13.93 | 109700 |
| 2023-05-31 | 14.10 | $13.91 | 99700 |
| 2023-05-30 | 14.12 | $13.87 | 85200 |
| 2023-05-26 | 14.15 | $13.91 | 109134 |
| 2023-05-25 | 14.18 | $13.83 | 101630 |
| 2023-05-24 | 14.20 | $13.91 | 80111 |
| 2023-05-23 | 14.23 | $14.05 | 95840 |
| 2023-05-22 | 14.24 | $13.97 | 84833 |
| 2023-05-19 | 14.26 | $14.11 | 154935 |
| 2023-05-18 | 14.27 | $14.65 | 85300 |
| 2023-05-17 | 14.26 | $14.66 | 92100 |
| 2023-05-16 | 14.26 | $14.44 | 78500 |
| 2023-05-15 | 14.27 | $14.32 | 52700 |
| 2023-05-12 | 14.29 | $14.17 | 46600 |
| 2023-05-11 | 14.30 | $14.05 | 50134 |
| 2023-05-10 | 14.31 | $14.08 | 45100 |
| 2023-05-09 | 14.31 | $13.93 | 51300 |
| 2023-05-08 | 14.32 | $14.05 | 46700 |
| 2023-05-05 | 14.32 | $14.02 | 67600 |
| 2023-05-04 | 14.31 | $13.99 | 58810 |
| 2023-05-03 | 14.30 | $14.10 | 106138 |
| 2023-05-02 | 14.29 | $14.38 | 59600 |
| 2023-05-01 | 14.26 | $14.45 | 64400 |
| 2023-04-28 | 14.22 | $14.38 | 80900 |
| 2023-04-27 | 14.18 | $14.36 | 47500 |
| 2023-04-26 | 14.13 | $14.38 | 61524 |
| 2023-04-25 | 14.08 | $14.40 | 65547 |
| 2023-04-24 | 14.03 | $14.30 | 73500 |
| 2023-04-21 | 13.99 | $14.32 | 47222 |
| 2023-04-20 | 13.94 | $14.41 | 45400 |
| 2023-04-19 | 13.90 | $14.62 | 140315 |
| 2023-04-18 | 13.87 | $14.76 | 126040 |
| 2023-04-17 | 13.84 | $14.67 | 119700 |
| 2023-04-14 | 13.81 | $14.28 | 78430 |
| 2023-04-13 | 13.82 | $14.29 | 86641 |
| 2023-04-12 | 13.79 | $14.07 | 55500 |
| 2023-04-11 | 13.78 | $14.10 | 69800 |
| 2023-04-10 | 13.75 | $14.05 | 63808 |
| 2023-04-06 | 13.73 | $13.93 | 50700 |
| 2023-04-05 | 13.72 | $13.84 | 65241 |
| 2023-04-04 | 13.72 | $13.74 | 40400 |
| 2023-04-03 | 13.73 | $13.82 | 73800 |
| 2023-03-31 | 13.75 | $13.74 | 105600 |
| 2023-03-30 | 13.77 | $13.47 | 46500 |
| 2023-03-29 | 13.80 | $13.40 | 66004 |
| 2023-03-28 | 13.83 | $13.34 | 41000 |
| 2023-03-27 | 13.86 | $13.40 | 109100 |
| 2023-03-24 | 13.89 | $13.46 | 100246 |
| 2023-03-23 | 13.92 | $13.42 | 147200 |
| 2023-03-22 | 13.96 | $13.62 | 84000 |
| 2023-03-21 | 13.98 | $14.02 | 71900 |
| 2023-03-20 | 13.99 | $14.14 | 89813 |
| 2023-03-17 | 14.01 | $14.15 | 149434 |
| 2023-03-16 | 14.04 | $14.43 | 262005 |
| 2023-03-15 | 14.06 | $13.73 | 84000 |
| 2023-03-14 | 14.11 | $13.75 | 63800 |
| 2023-03-13 | 14.15 | $13.62 | 102500 |
| 2023-03-10 | 14.19 | $13.51 | 104700 |
| 2023-03-09 | 14.23 | $13.81 | 71912 |
| 2023-03-08 | 14.26 | $13.87 | 83300 |
| 2023-03-07 | 14.30 | $13.97 | 82333 |
| 2023-03-06 | 14.32 | $14.09 | 58008 |
| 2023-03-03 | 14.34 | $14.14 | 72500 |
| 2023-03-02 | 14.36 | $14.07 | 65912 |
| 2023-03-01 | 14.40 | $14.00 | 92815 |
| 2023-02-28 | 14.43 | $14.00 | 98800 |
| 2023-02-27 | 14.45 | $14.05 | 76740 |
| 2023-02-24 | 14.48 | $14.03 | 75449 |
| 2023-02-23 | 14.51 | $14.17 | 62800 |
| 2023-02-22 | 14.53 | $14.12 | 100900 |
| 2023-02-21 | 14.56 | $14.20 | 118906 |
| 2023-02-17 | 14.59 | $14.51 | 81131 |
| 2023-02-16 | 14.60 | $14.73 | 57000 |
| 2023-02-15 | 14.60 | $14.81 | 152826 |
| 2023-02-14 | 14.61 | $14.67 | 121625 |
| 2023-02-13 | 14.62 | $14.58 | 52500 |
| 2023-02-10 | 14.66 | $14.47 | 88322 |
| 2023-02-09 | 14.69 | $14.33 | 45100 |
| 2023-02-08 | 14.74 | $14.45 | 55400 |
| 2023-02-07 | 14.78 | $14.52 | 97600 |
| 2023-02-06 | 14.79 | $14.41 | 97915 |
| 2023-02-03 | 14.82 | $14.53 | 66100 |
| 2023-02-02 | 14.83 | $14.52 | 138536 |
| 2023-02-01 | 14.84 | $14.80 | 79023 |
| 2023-01-31 | 14.83 | $14.68 | 74042 |
| 2023-01-30 | 14.83 | $14.45 | 94100 |
| 2023-01-27 | 14.83 | $14.57 | 82300 |
| 2023-01-26 | 14.82 | $14.68 | 87900 |
| 2023-01-25 | 14.81 | $14.61 | 56700 |
| 2023-01-24 | 14.81 | $14.58 | 118037 |
| 2023-01-23 | 14.81 | $14.80 | 82249 |
| 2023-01-20 | 14.81 | $14.71 | 126900 |
| 2023-01-19 | 14.82 | $14.84 | 77511 |
| 2023-01-18 | 14.83 | $14.93 | 93749 |
| 2023-01-17 | 14.84 | $15.00 | 157701 |
| 2023-01-13 | 14.87 | $15.27 | 172337 |
| 2023-01-12 | 14.89 | $15.18 | 93700 |
| 2023-01-11 | 14.91 | $15.21 | 81900 |
| 2023-01-10 | 14.91 | $15.24 | 111900 |
| 2023-01-09 | 14.89 | $14.83 | 86700 |
| 2023-01-06 | 14.90 | $14.87 | 66600 |
| 2023-01-05 | 14.91 | $14.77 | 79212 |
| 2023-01-04 | 14.91 | $14.78 | 68600 |
| 2023-01-03 | 14.92 | $14.61 | 99930 |
| 2022-12-30 | 14.95 | $14.65 | 91135 |
| 2022-12-29 | 14.97 | $14.54 | 64425 |
| 2022-12-28 | 14.99 | $14.32 | 78010 |
| 2022-12-27 | 15.00 | $14.47 | 87729 |
| 2022-12-23 | 15.01 | $14.62 | 66215 |
| 2022-12-22 | 15.01 | $14.65 | 106800 |
| 2022-12-21 | 15.01 | $14.80 | 80400 |
| 2022-12-20 | 15.00 | $14.78 | 78800 |
| 2022-12-19 | 14.97 | $14.98 | 92933 |
| 2022-12-16 | 14.95 | $15.15 | 82300 |
| 2022-12-15 | 14.93 | $15.64 | 103700 |
| 2022-12-14 | 14.88 | $15.76 | 98400 |
| 2022-12-13 | 14.82 | $15.48 | 97300 |
| 2022-12-12 | 14.77 | $15.16 | 91700 |
| 2022-12-09 | 14.72 | $14.92 | 78137 |
| 2022-12-08 | 14.69 | $15.04 | 80300 |
| 2022-12-07 | 14.64 | $15.02 | 71223 |
| 2022-12-06 | 14.60 | $14.91 | 98046 |
| 2022-12-05 | 14.57 | $14.96 | 90900 |
| 2022-12-02 | 14.49 | $15.09 | 78317 |
| 2022-12-01 | 14.42 | $15.03 | 92700 |
| 2022-11-30 | 14.35 | $14.94 | 181149 |
| 2022-11-29 | 14.29 | $14.67 | 53000 |
| 2022-11-28 | 14.24 | $14.62 | 89800 |
| 2022-11-25 | 14.19 | $14.65 | 18142 |
| 2022-11-23 | 14.12 | $14.60 | 53700 |
| 2022-11-22 | 14.06 | $14.52 | 64100 |
| 2022-11-21 | 13.99 | $14.29 | 57100 |
| 2022-11-18 | 13.93 | $14.51 | 73900 |
| 2022-11-17 | 13.84 | $14.75 | 110707 |
| 2022-11-16 | 13.73 | $14.59 | 87200 |
| 2022-11-15 | 13.64 | $14.56 | 97034 |
| 2022-11-14 | 13.57 | $14.58 | 136900 |
| 2022-11-11 | 13.49 | $14.21 | 128900 |
| 2022-11-10 | 13.42 | $14.30 | 131822 |
| 2022-11-09 | 13.35 | $14.01 | 98500 |
| 2022-11-08 | 13.28 | $14.19 | 168304 |
| 2022-11-07 | 13.22 | $14.27 | 278800 |
| 2022-11-04 | 13.14 | $13.43 | 228802 |
| 2022-11-03 | 13.12 | $13.73 | 56200 |
| 2022-11-02 | 13.09 | $13.66 | 66345 |
| 2022-11-01 | 13.08 | $13.64 | 94000 |
| 2022-10-31 | 13.07 | $13.73 | 153400 |
| 2022-10-28 | 13.04 | $13.61 | 100109 |
| 2022-10-27 | 13.01 | $13.30 | 73545 |
| 2022-10-26 | 12.99 | $13.36 | 66738 |
| 2022-10-25 | 12.99 | $13.12 | 101900 |
| 2022-10-24 | 12.98 | $13.01 | 84300 |
| 2022-10-21 | 12.97 | $12.76 | 128100 |
| 2022-10-20 | 12.99 | $12.60 | 85217 |
| 2022-10-19 | 13.03 | $12.72 | 64600 |
| 2022-10-18 | 13.07 | $13.08 | 100482 |
| 2022-10-17 | 13.11 | $13.04 | 98315 |
| 2022-10-14 | 13.17 | $12.79 | 72932 |
| 2022-10-13 | 13.25 | $12.90 | 128900 |
| 2022-10-12 | 13.34 | $12.75 | 63700 |
| 2022-10-11 | 13.44 | $12.83 | 100688 |
| 2022-10-10 | 13.52 | $12.80 | 107805 |
| 2022-10-07 | 13.62 | $12.92 | 79400 |
| 2022-10-06 | 13.71 | $13.20 | 64600 |
| 2022-10-05 | 13.78 | $13.49 | 76200 |
| 2022-10-04 | 13.83 | $13.46 | 81900 |
| 2022-10-03 | 13.88 | $13.14 | 126414 |
| 2022-09-30 | 13.94 | $12.86 | 164404 |
| 2022-09-29 | 14.02 | $12.98 | 237631 |
| 2022-09-28 | 14.08 | $13.32 | 98600 |
| 2022-09-27 | 14.13 | $12.85 | 78317 |
| 2022-09-26 | 14.21 | $12.89 | 215500 |
| 2022-09-23 | 14.29 | $13.13 | 191200 |
| 2022-09-22 | 14.38 | $13.46 | 87618 |
| 2022-09-21 | 14.45 | $13.59 | 109400 |
| 2022-09-20 | 14.52 | $13.83 | 113330 |
| 2022-09-19 | 14.58 | $14.11 | 124800 |
| 2022-09-16 | 14.64 | $14.50 | 74200 |
| 2022-09-15 | 14.70 | $14.72 | 78305 |
| 2022-09-14 | 14.74 | $14.64 | 60922 |
| 2022-09-13 | 14.79 | $14.42 | 101908 |
| 2022-09-12 | 14.86 | $14.84 | 99742 |
| 2022-09-09 | 14.89 | $14.72 | 90600 |
| 2022-09-08 | 14.92 | $14.63 | 48335 |
| 2022-09-07 | 14.96 | $14.57 | 97107 |
| 2022-09-06 | 14.98 | $14.42 | 61200 |
| 2022-09-02 | 15.02 | $14.26 | 50839 |
| 2022-09-01 | 15.07 | $14.44 | 78000 |
| 2022-08-31 | 15.11 | $14.23 | 97802 |
| 2022-08-30 | 15.16 | $14.40 | 72242 |
| 2022-08-29 | 15.20 | $14.40 | 72300 |
| 2022-08-26 | 15.25 | $14.49 | 153924 |
| 2022-08-25 | 15.29 | $14.90 | 64100 |
| 2022-08-24 | 15.31 | $14.91 | 61800 |
| 2022-08-23 | 15.32 | $15.02 | 69649 |
| 2022-08-22 | 15.33 | $14.99 | 89526 |
| 2022-08-19 | 15.33 | $15.34 | 72939 |
| 2022-08-18 | 15.31 | $15.61 | 75100 |
| 2022-08-17 | 15.30 | $15.57 | 102000 |
| 2022-08-16 | 15.28 | $15.72 | 78200 |
| 2022-08-15 | 15.27 | $15.71 | 94025 |
| 2022-08-12 | 15.24 | $15.52 | 56600 |
| 2022-08-11 | 15.21 | $15.29 | 67502 |
| 2022-08-10 | 15.19 | $15.32 | 72424 |
| 2022-08-09 | 15.16 | $15.11 | 73818 |
| 2022-08-08 | 15.14 | $15.23 | 63818 |
| 2022-08-05 | 15.12 | $15.19 | 58304 |
| 2022-08-04 | 15.11 | $15.19 | 62538 |
| 2022-08-03 | 15.09 | $15.29 | 93900 |
| 2022-08-02 | 15.06 | $15.29 | 75411 |
| 2022-08-01 | 15.03 | $15.32 | 93600 |
| 2022-07-29 | 14.99 | $15.30 | 116808 |
| 2022-07-28 | 14.95 | $15.25 | 124740 |
| 2022-07-27 | 14.91 | $15.18 | 65000 |
| 2022-07-26 | 14.87 | $15.13 | 47600 |
| 2022-07-25 | 14.86 | $15.01 | 75215 |
| 2022-07-22 | 14.84 | $15.04 | 72627 |
| 2022-07-21 | 14.81 | $15.24 | 69300 |
| 2022-07-20 | 14.76 | $15.34 | 112738 |
| 2022-07-19 | 14.69 | $15.45 | 113533 |
| 2022-07-18 | 14.62 | $15.06 | 86900 |
| 2022-07-15 | 14.57 | $15.00 | 94520 |
| 2022-07-14 | 14.55 | $14.80 | 90229 |
| 2022-07-13 | 14.51 | $14.71 | 41006 |
| 2022-07-12 | 14.49 | $14.77 | 44944 |
| 2022-07-11 | 14.50 | $14.89 | 39200 |
| 2022-07-08 | 14.52 | $14.96 | 53400 |
| 2022-07-07 | 14.55 | $14.78 | 67300 |
| 2022-07-06 | 14.59 | $14.70 | 42812 |
| 2022-07-05 | 14.62 | $14.65 | 79800 |
| 2022-07-01 | 14.66 | $14.62 | 71802 |
| 2022-06-30 | 14.71 | $14.40 | 94500 |
| 2022-06-29 | 14.77 | $14.51 | 73600 |
| 2022-06-28 | 14.83 | $14.38 | 77916 |
| 2022-06-27 | 14.91 | $14.81 | 84300 |
| 2022-06-24 | 14.94 | $14.68 | 69325 |
| 2022-06-23 | 14.99 | $14.35 | 100700 |
| 2022-06-22 | 15.04 | $14.26 | 63100 |
| 2022-06-21 | 15.11 | $14.10 | 125600 |
| 2022-06-17 | 15.18 | $14.00 | 79630 |
| 2022-06-16 | 15.27 | $14.10 | 116000 |
| 2022-06-15 | 15.35 | $14.46 | 68300 |
| 2022-06-14 | 15.44 | $14.03 | 154400 |
| 2022-06-13 | 15.53 | $14.32 | 138400 |
| 2022-06-10 | 15.59 | $15.03 | 93977 |
| 2022-06-09 | 15.60 | $15.32 | 109111 |
| 2022-06-08 | 15.58 | $15.54 | 60400 |
| 2022-06-07 | 15.56 | $15.61 | 79513 |
| 2022-06-06 | 15.52 | $15.29 | 73700 |
| 2022-06-03 | 15.53 | $15.42 | 66116 |
| 2022-06-02 | 15.54 | $15.60 | 94600 |
| 2022-06-01 | 15.56 | $15.61 | 73900 |
| 2022-05-31 | 15.55 | $15.78 | 119449 |
| 2022-05-27 | 15.54 | $15.81 | 62731 |
| 2022-05-26 | 15.54 | $15.54 | 167100 |
| 2022-05-25 | 15.55 | $15.54 | 67549 |
| 2022-05-24 | 15.55 | $15.53 | 66700 |
| 2022-05-23 | 15.54 | $15.57 | 112700 |
| 2022-05-20 | 15.55 | $15.57 | 129500 |
| 2022-05-19 | 15.57 | $15.73 | 126907 |
| 2022-05-18 | 15.59 | $15.73 | 99500 |
| 2022-05-17 | 15.63 | $16.17 | 83400 |
| 2022-05-16 | 15.64 | $15.86 | 122742 |
| 2022-05-13 | 15.66 | $15.57 | 104121 |
| 2022-05-12 | 15.68 | $15.15 | 93819 |
| 2022-05-11 | 15.71 | $14.95 | 125100 |
| 2022-05-10 | 15.74 | $15.13 | 108700 |
| 2022-05-09 | 15.75 | $14.94 | 157132 |
| 2022-05-06 | 15.79 | $15.47 | 108700 |
| 2022-05-05 | 15.79 | $15.55 | 132300 |
| 2022-05-04 | 15.78 | $15.92 | 94906 |
| 2022-05-03 | 15.76 | $15.57 | 96400 |
| 2022-05-02 | 15.75 | $15.57 | 166000 |
| 2022-04-29 | 15.74 | $15.67 | 129000 |
| 2022-04-28 | 15.72 | $15.88 | 124025 |
| 2022-04-27 | 15.68 | $15.47 | 163619 |
| 2022-04-26 | 15.66 | $15.40 | 119600 |
| 2022-04-25 | 15.64 | $15.77 | 188702 |
| 2022-04-22 | 15.60 | $15.81 | 349135 |
| 2022-04-21 | 15.54 | $16.31 | 253234 |
| 2022-04-20 | 15.45 | $16.35 | 134900 |
| 2022-04-19 | 15.37 | $16.39 | 212439 |
| 2022-04-18 | 15.27 | $16.23 | 349322 |
| 2022-04-14 | 15.19 | $16.15 | 773000 |
| 2022-04-13 | 15.12 | $15.61 | 103500 |
| 2022-04-12 | 15.05 | $15.52 | 118647 |
| 2022-04-11 | 14.97 | $15.42 | 111248 |
| 2022-04-08 | 14.89 | $15.71 | 84217 |
| 2022-04-07 | 14.79 | $15.56 | 122300 |
| 2022-04-06 | 14.70 | $15.32 | 92700 |
| 2022-04-05 | 14.63 | $15.42 | 82800 |
| 2022-04-04 | 14.53 | $15.44 | 114300 |
| 2022-04-01 | 14.46 | $15.35 | 123123 |
| 2022-03-31 | 14.40 | $15.23 | 115500 |
| 2022-03-30 | 14.35 | $15.09 | 77000 |
| 2022-03-29 | 14.31 | $15.17 | 127427 |
| 2022-03-28 | 14.26 | $15.03 | 117000 |
| 2022-03-25 | 14.22 | $14.93 | 115209 |
| 2022-03-24 | 14.19 | $14.66 | 99228 |
| 2022-03-23 | 14.15 | $14.51 | 119468 |
| 2022-03-22 | 14.11 | $14.62 | 104435 |
| 2022-03-21 | 14.07 | $14.47 | 112331 |
| 2022-03-18 | 14.05 | $14.60 | 104000 |
| 2022-03-17 | 14.03 | $14.64 | 99800 |
| 2022-03-16 | 14.03 | $14.25 | 162100 |
| 2022-03-15 | 14.05 | $13.98 | 135518 |
| 2022-03-14 | 14.08 | $13.72 | 212700 |
| 2022-03-11 | 14.14 | $13.74 | 108804 |
| 2022-03-10 | 14.20 | $13.84 | 159518 |
| 2022-03-09 | 14.26 | $13.84 | 140433 |
| 2022-03-08 | 14.32 | $13.55 | 320537 |
| 2022-03-07 | 14.38 | $13.92 | 121636 |
| 2022-03-04 | 14.43 | $14.21 | 107800 |
| 2022-03-03 | 14.46 | $14.23 | 127847 |
| 2022-03-02 | 14.51 | $14.34 | 91025 |
| 2022-03-01 | 14.54 | $14.12 | 103200 |
| 2022-02-28 | 14.58 | $14.26 | 119200 |
| 2022-02-25 | 14.59 | $14.33 | 145600 |
| 2022-02-24 | 14.60 | $13.83 | 320813 |
| 2022-02-23 | 14.63 | $13.68 | 173300 |
| 2022-02-22 | 14.66 | $13.83 | 266100 |
| 2022-02-18 | 14.70 | $14.13 | 103122 |
| 2022-02-17 | 14.72 | $14.23 | 210900 |
| 2022-02-16 | 14.76 | $14.58 | 125028 |
| 2022-02-15 | 14.80 | $14.63 | 262411 |
| 2022-02-14 | 14.85 | $14.67 | 127935 |
| 2022-02-11 | 14.90 | $14.81 | 92413 |
| 2022-02-10 | 14.95 | $14.97 | 89300 |
| 2022-02-09 | 15.00 | $15.08 | 104316 |
| 2022-02-08 | 15.05 | $14.99 | 75700 |
| 2022-02-07 | 15.09 | $14.83 | 97500 |
| 2022-02-04 | 15.13 | $14.85 | 72600 |
| 2022-02-03 | 15.17 | $14.86 | 90222 |
| 2022-02-02 | 15.22 | $15.13 | 115800 |
| 2022-02-01 | 15.27 | $14.95 | 121329 |
| 2022-01-31 | 15.33 | $14.90 | 205000 |
| 2022-01-28 | 15.40 | $14.60 | 159700 |
| 2022-01-27 | 15.48 | $14.46 | 123941 |
| 2022-01-26 | 15.56 | $14.38 | 123000 |
| 2022-01-25 | 15.64 | $14.40 | 140500 |
| 2022-01-24 | 15.73 | $14.46 | 366332 |
| 2022-01-21 | 15.82 | $14.63 | 258478 |
| 2022-01-20 | 15.89 | $15.08 | 163115 |
| 2022-01-19 | 15.94 | $15.25 | 197701 |
| 2022-01-18 | 15.97 | $15.66 | 146800 |
| 2022-01-14 | 15.99 | $15.73 | 155837 |
| 2022-01-13 | 16.02 | $15.81 | 152400 |
| 2022-01-12 | 16.04 | $16.01 | 110707 |
| 2022-01-11 | 16.05 | $15.99 | 126240 |
| 2022-01-10 | 16.06 | $15.80 | 190210 |
| 2022-01-07 | 16.08 | $15.67 | 142000 |
| 2022-01-06 | 16.10 | $15.67 | 138200 |
| 2022-01-05 | 16.12 | $15.84 | 111300 |
| 2022-01-04 | 16.12 | $16.07 | 127300 |
| 2022-01-03 | 16.10 | $16.15 | 153000 |
| 2021-12-31 | 16.07 | $16.29 | 91311 |
| 2021-12-30 | 16.05 | $16.21 | 118810 |
| 2021-12-29 | 16.03 | $16.07 | 159200 |
| 2021-12-28 | 16.03 | $16.09 | 121425 |
| 2021-12-27 | 16.03 | $16.18 | 124919 |
| 2021-12-23 | 16.03 | $16.17 | 124100 |
| 2021-12-22 | 16.03 | $16.15 | 146235 |
| 2021-12-21 | 16.04 | $16.05 | 81515 |
| 2021-12-20 | 16.06 | $15.80 | 131900 |
| 2021-12-17 | 16.09 | $16.11 | 75500 |
| 2021-12-16 | 16.12 | $16.17 | 122927 |
| 2021-12-15 | 16.15 | $16.21 | 172500 |
| 2021-12-14 | 16.18 | $16.23 | 81100 |
| 2021-12-13 | 16.21 | $16.35 | 116200 |
| 2021-12-10 | 16.23 | $16.13 | 64132 |
| 2021-12-09 | 16.26 | $16.04 | 99035 |
| 2021-12-08 | 16.31 | $16.05 | 126500 |
| 2021-12-07 | 16.35 | $15.87 | 121300 |
| 2021-12-06 | 16.40 | $15.66 | 133638 |
| 2021-12-03 | 16.46 | $15.52 | 191815 |
| 2021-12-02 | 16.53 | $15.87 | 148810 |
| 2021-12-01 | 16.59 | $15.97 | 97700 |
| 2021-11-30 | 16.64 | $15.99 | 110230 |
| 2021-11-29 | 16.69 | $16.16 | 67908 |
| 2021-11-26 | 16.73 | $16.07 | 118512 |
| 2021-11-24 | 16.78 | $16.27 | 67233 |
| 2021-11-23 | 16.81 | $16.29 | 88104 |
| 2021-11-22 | 16.84 | $16.44 | 57000 |
| 2021-11-19 | 16.86 | $16.49 | 66070 |
| 2021-11-18 | 16.87 | $16.64 | 64564 |
| 2021-11-17 | 16.89 | $16.79 | 48625 |
| 2021-11-16 | 16.89 | $16.74 | 70400 |
| 2021-11-15 | 16.90 | $16.80 | 89600 |
| 2021-11-12 | 16.91 | $16.83 | 71300 |
| 2021-11-11 | 16.90 | $16.79 | 85300 |
| 2021-11-10 | 16.88 | $16.92 | 62113 |
| 2021-11-09 | 16.85 | $16.86 | 51800 |
| 2021-11-08 | 16.83 | $16.88 | 81200 |
| 2021-11-05 | 16.80 | $16.88 | 89700 |
| 2021-11-04 | 16.77 | $17.00 | 62500 |
| 2021-11-03 | 16.74 | $16.99 | 49351 |
| 2021-11-02 | 16.71 | $16.97 | 70300 |
| 2021-11-01 | 16.67 | $17.03 | 56144 |
| 2021-10-29 | 16.64 | $16.96 | 95800 |
| 2021-10-28 | 16.62 | $16.99 | 62302 |
| 2021-10-27 | 16.59 | $16.84 | 64700 |
| 2021-10-26 | 16.57 | $16.94 | 61800 |
| 2021-10-25 | 16.54 | $16.81 | 76600 |
| 2021-10-22 | 16.52 | $16.83 | 72700 |
| 2021-10-21 | 16.53 | $16.86 | 87000 |
| 2021-10-20 | 16.52 | $16.92 | 112500 |
| 2021-10-19 | 16.52 | $16.89 | 103300 |
| 2021-10-18 | 16.51 | $17.01 | 222755 |
| 2021-10-15 | 16.50 | $16.58 | 100613 |
| 2021-10-14 | 16.52 | $16.52 | 104100 |
| 2021-10-13 | 16.54 | $16.33 | 96100 |
| 2021-10-12 | 16.59 | $16.32 | 75200 |
| 2021-10-11 | 16.63 | $16.33 | 125200 |
| 2021-10-08 | 16.66 | $16.37 | 88811 |
| 2021-10-07 | 16.70 | $16.39 | 122600 |
| 2021-10-06 | 16.74 | $16.21 | 127948 |
| 2021-10-05 | 16.79 | $16.31 | 115488 |
| 2021-10-04 | 16.84 | $16.30 | 119500 |
| 2021-10-01 | 16.89 | $16.55 | 97740 |
| 2021-09-30 | 16.93 | $16.45 | 72840 |
| 2021-09-29 | 16.97 | $16.41 | 77700 |
| 2021-09-28 | 17.00 | $16.34 | 151824 |
| 2021-09-27 | 17.04 | $16.53 | 255436 |
| 2021-09-24 | 17.07 | $16.88 | 123422 |
| 2021-09-23 | 17.08 | $16.84 | 75329 |
| 2021-09-22 | 17.09 | $16.75 | 84900 |
| 2021-09-21 | 17.11 | $16.83 | 92500 |
| 2021-09-20 | 17.12 | $16.69 | 186994 |
| 2021-09-17 | 17.13 | $16.95 | 77343 |
| 2021-09-16 | 17.12 | $17.10 | 110500 |
| 2021-09-15 | 17.12 | $17.18 | 128337 |
| 2021-09-14 | 17.12 | $17.09 | 104614 |
| 2021-09-13 | 17.11 | $17.10 | 109200 |
| 2021-09-10 | 17.09 | $17.13 | 92600 |
| 2021-09-09 | 17.07 | $17.16 | 116500 |
| 2021-09-08 | 17.05 | $17.30 | 139911 |
| 2021-09-07 | 17.03 | $17.26 | 114300 |
| 2021-09-03 | 17.00 | $17.33 | 89834 |
| 2021-09-02 | 16.97 | $17.36 | 93302 |
| 2021-09-01 | 16.94 | $17.11 | 98426 |
| 2021-08-31 | 16.92 | $17.12 | 98600 |
| 2021-08-30 | 16.91 | $17.04 | 105100 |
| 2021-08-27 | 16.90 | $17.10 | 84800 |
| 2021-08-26 | 16.88 | $17.15 | 110416 |
| 2021-08-25 | 16.85 | $17.14 | 87940 |
| 2021-08-24 | 16.82 | $17.11 | 174801 |
| 2021-08-23 | 16.78 | $16.97 | 178813 |
| 2021-08-20 | 16.77 | $16.84 | 101836 |
| 2021-08-19 | 16.75 | $16.82 | 111800 |
| 2021-08-18 | 16.73 | $17.10 | 135600 |
| 2021-08-17 | 16.70 | $17.14 | 264400 |
| 2021-08-16 | 16.66 | $16.92 | 131862 |
| 2021-08-13 | 16.62 | $16.73 | 84600 |
| 2021-08-12 | 16.61 | $16.74 | 82615 |
| 2021-08-11 | 16.60 | $16.77 | 101700 |
| 2021-08-10 | 16.60 | $16.81 | 86325 |
| 2021-08-09 | 16.59 | $16.74 | 83000 |
| 2021-08-06 | 16.59 | $16.72 | 71000 |
| 2021-08-05 | 16.59 | $16.73 | 78100 |
| 2021-08-04 | 16.58 | $16.80 | 72202 |
| 2021-08-03 | 16.57 | $16.82 | 103300 |
| 2021-08-02 | 16.56 | $16.76 | 109641 |
| 2021-07-30 | 16.55 | $16.70 | 77700 |
| 2021-07-29 | 16.54 | $16.60 | 64100 |
| 2021-07-28 | 16.53 | $16.48 | 92700 |
| 2021-07-27 | 16.53 | $16.48 | 91700 |
| 2021-07-26 | 16.52 | $16.63 | 116815 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
13.26
2026-07-22
Close Price
$13.27
Vol: 134965
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.34
Average
13.36
Maximum
17.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 13.26 | $13.27 | 134965 |
| 2026-07-21 | 13.26 | $13.38 | 110097 |
| 2026-07-20 | 13.24 | $13.34 | 175107 |
| 2026-07-17 | 13.23 | $13.28 | 880800 |
| 2026-07-16 | 13.23 | $13.44 | 177228 |
| 2026-07-15 | 13.21 | $13.23 | 141706 |
| 2026-07-14 | 13.20 | $13.17 | 185727 |
| 2026-07-13 | 13.21 | $13.39 | 242730 |
| 2026-07-10 | 13.19 | $13.59 | 133508 |
| 2026-07-09 | 13.15 | $13.65 | 115500 |
| 2026-07-08 | 13.09 | $13.48 | 98921 |
| 2026-07-07 | 13.05 | $13.67 | 113548 |
| 2026-07-06 | 12.99 | $13.68 | 193130 |
| 2026-07-02 | 12.91 | $13.79 | 241942 |
| 2026-07-01 | 12.82 | $13.44 | 162900 |
| 2026-06-30 | 12.76 | $13.40 | 271153 |
| 2026-06-29 | 12.69 | $13.31 | 218743 |
| 2026-06-26 | 12.62 | $13.10 | 199615 |
| 2026-06-25 | 12.57 | $12.87 | 224455 |
| 2026-06-24 | 12.54 | $12.78 | 300500 |
| 2026-06-23 | 12.52 | $12.66 | 65800 |
| 2026-06-22 | 12.50 | $12.79 | 142081 |
| 2026-06-18 | 12.47 | $12.69 | 79593 |
| 2026-06-17 | 12.45 | $12.39 | 100337 |
| 2026-06-16 | 12.46 | $12.24 | 50612 |
| 2026-06-15 | 12.48 | $12.31 | 136023 |
| 2026-06-12 | 12.50 | $12.24 | 54000 |
| 2026-06-11 | 12.52 | $12.36 | 73249 |
| 2026-06-10 | 12.54 | $12.18 | 75561 |
| 2026-06-09 | 12.58 | $12.17 | 137123 |
| 2026-06-08 | 12.62 | $12.32 | 114900 |
| 2026-06-05 | 12.66 | $12.44 | 113600 |
| 2026-06-04 | 12.68 | $12.50 | 63800 |
| 2026-06-03 | 12.70 | $12.27 | 108137 |
| 2026-06-02 | 12.74 | $12.54 | 141700 |
| 2026-06-01 | 12.76 | $12.82 | 80100 |
| 2026-05-29 | 12.76 | $12.89 | 112600 |
| 2026-05-28 | 12.74 | $12.90 | 126900 |
| 2026-05-27 | 12.73 | $12.63 | 81486 |
| 2026-05-26 | 12.74 | $12.80 | 87100 |
| 2026-05-22 | 12.73 | $12.83 | 76900 |
| 2026-05-21 | 12.72 | $12.81 | 83453 |
| 2026-05-20 | 12.71 | $12.93 | 109500 |
| 2026-05-19 | 12.69 | $12.83 | 98735 |
| 2026-05-18 | 12.67 | $12.79 | 77800 |
| 2026-05-15 | 12.66 | $12.65 | 121200 |
| 2026-05-14 | 12.66 | $12.92 | 115000 |
| 2026-05-13 | 12.63 | $12.93 | 73307 |
| 2026-05-12 | 12.60 | $12.94 | 60336 |
| 2026-05-11 | 12.56 | $12.80 | 73200 |
| 2026-05-08 | 12.54 | $12.82 | 123900 |
| 2026-05-07 | 12.51 | $12.81 | 62400 |
| 2026-05-06 | 12.48 | $12.80 | 68133 |
| 2026-05-05 | 12.45 | $12.70 | 105722 |
| 2026-05-04 | 12.42 | $12.64 | 64094 |
| 2026-05-01 | 12.40 | $12.58 | 77210 |
| 2026-04-30 | 12.38 | $12.75 | 124334 |
| 2026-04-29 | 12.34 | $12.65 | 107700 |
| 2026-04-28 | 12.30 | $12.48 | 56421 |
| 2026-04-27 | 12.28 | $12.33 | 157337 |
| 2026-04-24 | 12.28 | $12.04 | 150000 |
| 2026-04-23 | 12.31 | $12.21 | 82300 |
| 2026-04-22 | 12.32 | $12.31 | 65000 |
| 2026-04-21 | 12.32 | $12.55 | 110902 |
| 2026-04-20 | 12.29 | $12.71 | 75739 |
| 2026-04-17 | 12.25 | $12.84 | 94600 |
| 2026-04-16 | 12.18 | $12.67 | 114800 |
| 2026-04-15 | 12.13 | $12.78 | 76028 |
| 2026-04-14 | 12.07 | $12.55 | 70648 |
| 2026-04-13 | 12.01 | $12.43 | 70431 |
| 2026-04-10 | 11.97 | $12.26 | 40034 |
| 2026-04-09 | 11.94 | $12.18 | 94707 |
| 2026-04-08 | 11.92 | $11.96 | 53027 |
| 2026-04-07 | 11.91 | $11.81 | 78108 |
| 2026-04-06 | 11.92 | $11.73 | 106100 |
| 2026-04-02 | 11.94 | $11.86 | 89600 |
| 2026-04-01 | 11.95 | $11.86 | 88700 |
| 2026-03-31 | 11.96 | $11.67 | 168632 |
| 2026-03-30 | 11.99 | $11.26 | 117300 |
| 2026-03-27 | 12.07 | $11.37 | 122627 |
| 2026-03-26 | 12.14 | $11.79 | 60520 |
| 2026-03-25 | 12.18 | $11.79 | 65400 |
| 2026-03-24 | 12.22 | $11.72 | 105325 |
| 2026-03-23 | 12.27 | $11.93 | 75200 |
| 2026-03-20 | 12.31 | $11.86 | 87856 |
| 2026-03-19 | 12.35 | $12.16 | 72226 |
| 2026-03-18 | 12.37 | $12.31 | 73300 |
| 2026-03-17 | 12.38 | $12.46 | 94300 |
| 2026-03-16 | 12.37 | $12.31 | 165725 |
| 2026-03-13 | 12.38 | $12.08 | 150000 |
| 2026-03-12 | 12.41 | $12.12 | 137529 |
| 2026-03-11 | 12.44 | $12.26 | 61200 |
| 2026-03-10 | 12.46 | $12.18 | 89000 |
| 2026-03-09 | 12.49 | $12.10 | 130728 |
| 2026-03-06 | 12.53 | $12.06 | 149926 |
| 2026-03-05 | 12.58 | $12.19 | 149700 |
| 2026-03-04 | 12.62 | $12.48 | 127237 |
| 2026-03-03 | 12.63 | $12.36 | 253100 |
| 2026-03-02 | 12.66 | $12.57 | 158600 |
| 2026-02-27 | 12.67 | $12.75 | 204727 |
| 2026-02-26 | 12.66 | $12.60 | 208329 |
| 2026-02-25 | 12.67 | $12.68 | 91900 |
| 2026-02-24 | 12.67 | $12.66 | 74733 |
| 2026-02-23 | 12.67 | $12.72 | 107400 |
| 2026-02-20 | 12.67 | $12.66 | 115300 |
| 2026-02-19 | 12.67 | $12.89 | 125796 |
| 2026-02-18 | 12.64 | $12.83 | 175949 |
| 2026-02-17 | 12.62 | $12.73 | 163124 |
| 2026-02-13 | 12.61 | $12.65 | 155200 |
| 2026-02-12 | 12.61 | $12.60 | 155512 |
| 2026-02-11 | 12.61 | $12.64 | 105968 |
| 2026-02-10 | 12.61 | $12.50 | 106815 |
| 2026-02-09 | 12.62 | $12.44 | 161900 |
| 2026-02-06 | 12.64 | $12.48 | 118800 |
| 2026-02-05 | 12.65 | $12.28 | 115266 |
| 2026-02-04 | 12.69 | $12.51 | 171300 |
| 2026-02-03 | 12.71 | $12.63 | 311656 |
| 2026-02-02 | 12.72 | $12.71 | 194115 |
| 2026-01-30 | 12.72 | $12.51 | 158400 |
| 2026-01-29 | 12.74 | $12.46 | 108330 |
| 2026-01-28 | 12.77 | $12.45 | 213907 |
| 2026-01-27 | 12.80 | $12.66 | 200440 |
| 2026-01-26 | 12.82 | $12.81 | 138600 |
| 2026-01-23 | 12.82 | $12.84 | 189138 |
| 2026-01-22 | 12.82 | $12.95 | 222740 |
| 2026-01-21 | 12.80 | $12.92 | 227100 |
| 2026-01-20 | 12.79 | $12.70 | 115900 |
| 2026-01-16 | 12.80 | $12.77 | 764512 |
| 2026-01-15 | 12.81 | $12.78 | 259100 |
| 2026-01-14 | 12.81 | $12.92 | 187000 |
| 2026-01-13 | 12.80 | $12.78 | 239600 |
| 2026-01-12 | 12.80 | $12.83 | 258525 |
| 2026-01-09 | 12.79 | $12.91 | 141821 |
| 2026-01-08 | 12.78 | $12.82 | 116100 |
| 2026-01-07 | 12.78 | $12.96 | 217212 |
| 2026-01-06 | 12.76 | $12.83 | 146321 |
| 2026-01-05 | 12.75 | $12.59 | 227749 |
| 2026-01-02 | 12.77 | $12.66 | 152700 |
| 2025-12-31 | 12.78 | $12.78 | 171700 |
| 2025-12-30 | 12.78 | $12.93 | 191400 |
| 2025-12-29 | 12.76 | $13.05 | 150800 |
| 2025-12-26 | 12.73 | $13.17 | 82700 |
| 2025-12-24 | 12.69 | $13.13 | 149100 |
| 2025-12-23 | 12.64 | $12.99 | 121159 |
| 2025-12-22 | 12.60 | $12.84 | 231711 |
| 2025-12-19 | 12.58 | $12.67 | 124800 |
| 2025-12-18 | 12.57 | $12.49 | 119400 |
| 2025-12-17 | 12.58 | $12.46 | 77206 |
| 2025-12-16 | 12.59 | $12.42 | 130848 |
| 2025-12-15 | 12.61 | $12.63 | 111309 |
| 2025-12-12 | 12.61 | $12.60 | 130406 |
| 2025-12-11 | 12.61 | $12.74 | 74832 |
| 2025-12-10 | 12.59 | $12.63 | 167500 |
| 2025-12-09 | 12.59 | $12.44 | 148709 |
| 2025-12-08 | 12.60 | $12.46 | 115900 |
| 2025-12-05 | 12.62 | $12.54 | 125424 |
| 2025-12-04 | 12.63 | $12.58 | 132500 |
| 2025-12-03 | 12.63 | $12.66 | 177642 |
| 2025-12-02 | 12.63 | $12.54 | 135000 |
| 2025-12-01 | 12.64 | $12.75 | 124078 |
| 2025-11-28 | 12.63 | $12.91 | 150400 |
| 2025-11-26 | 12.60 | $12.98 | 155600 |
| 2025-11-25 | 12.56 | $12.73 | 122533 |
| 2025-11-24 | 12.54 | $12.51 | 152439 |
| 2025-11-21 | 12.54 | $12.40 | 165900 |
| 2025-11-20 | 12.56 | $12.52 | 90133 |
| 2025-11-19 | 12.56 | $12.51 | 127849 |
| 2025-11-18 | 12.57 | $12.58 | 115800 |
| 2025-11-17 | 12.57 | $12.66 | 191944 |
| 2025-11-14 | 12.56 | $12.58 | 140632 |
| 2025-11-13 | 12.55 | $12.63 | 102936 |
| 2025-11-12 | 12.55 | $12.70 | 115133 |
| 2025-11-11 | 12.53 | $12.51 | 115000 |
| 2025-11-10 | 12.53 | $12.20 | 160100 |
| 2025-11-07 | 12.57 | $12.06 | 181338 |
| 2025-11-06 | 12.62 | $12.10 | 157608 |
| 2025-11-05 | 12.67 | $12.00 | 189602 |
| 2025-11-04 | 12.75 | $11.90 | 385946 |
| 2025-11-03 | 12.83 | $12.46 | 367389 |
| 2025-10-31 | 12.87 | $13.07 | 159242 |
| 2025-10-30 | 12.85 | $13.09 | 124835 |
| 2025-10-29 | 12.83 | $12.99 | 135300 |
| 2025-10-28 | 12.81 | $13.05 | 128600 |
| 2025-10-27 | 12.79 | $13.02 | 143032 |
| 2025-10-24 | 12.76 | $12.88 | 111354 |
| 2025-10-23 | 12.75 | $12.94 | 101243 |
| 2025-10-22 | 12.73 | $12.94 | 157430 |
| 2025-10-21 | 12.71 | $13.07 | 108413 |
| 2025-10-20 | 12.67 | $13.05 | 142737 |
| 2025-10-17 | 12.63 | $12.88 | 93300 |
| 2025-10-16 | 12.60 | $12.85 | 145600 |
| 2025-10-15 | 12.58 | $13.00 | 86512 |
| 2025-10-14 | 12.53 | $12.97 | 132400 |
| 2025-10-13 | 12.48 | $12.93 | 132200 |
| 2025-10-10 | 12.44 | $12.72 | 147823 |
| 2025-10-09 | 12.41 | $12.98 | 115300 |
| 2025-10-08 | 12.35 | $12.91 | 90600 |
| 2025-10-07 | 12.29 | $12.85 | 125300 |
| 2025-10-06 | 12.23 | $12.78 | 185712 |
| 2025-10-03 | 12.17 | $12.86 | 239500 |
| 2025-10-02 | 12.10 | $12.73 | 156100 |
| 2025-10-01 | 12.03 | $12.82 | 257442 |
| 2025-09-30 | 11.95 | $12.60 | 228400 |
| 2025-09-29 | 11.88 | $12.23 | 132833 |
| 2025-09-26 | 11.84 | $12.09 | 121900 |
| 2025-09-25 | 11.82 | $11.85 | 87133 |
| 2025-09-24 | 11.81 | $11.95 | 181000 |
| 2025-09-23 | 11.80 | $11.90 | 102944 |
| 2025-09-22 | 11.79 | $11.96 | 116628 |
| 2025-09-19 | 11.77 | $11.96 | 144235 |
| 2025-09-18 | 11.75 | $11.87 | 116700 |
| 2025-09-17 | 11.74 | $11.77 | 91200 |
| 2025-09-16 | 11.74 | $11.77 | 149000 |
| 2025-09-15 | 11.73 | $11.81 | 175700 |
| 2025-09-12 | 11.72 | $11.89 | 92111 |
| 2025-09-11 | 11.71 | $12.06 | 138300 |
| 2025-09-10 | 11.67 | $12.00 | 128518 |
| 2025-09-09 | 11.63 | $12.07 | 112237 |
| 2025-09-08 | 11.59 | $12.08 | 122100 |
| 2025-09-05 | 11.54 | $12.01 | 98010 |
| 2025-09-04 | 11.49 | $11.92 | 121300 |
| 2025-09-03 | 11.44 | $11.98 | 295541 |
| 2025-09-02 | 11.39 | $11.87 | 154039 |
| 2025-08-29 | 11.33 | $11.78 | 146900 |
| 2025-08-28 | 11.29 | $11.69 | 139112 |
| 2025-08-27 | 11.24 | $11.71 | 238500 |
| 2025-08-26 | 11.20 | $11.61 | 89914 |
| 2025-08-25 | 11.15 | $11.49 | 148500 |
| 2025-08-22 | 11.12 | $11.59 | 120000 |
| 2025-08-21 | 11.07 | $11.61 | 150235 |
| 2025-08-20 | 11.01 | $11.53 | 145600 |
| 2025-08-19 | 10.95 | $11.44 | 115927 |
| 2025-08-18 | 10.90 | $11.49 | 223700 |
| 2025-08-15 | 10.84 | $11.29 | 188345 |
| 2025-08-14 | 10.79 | $11.07 | 88843 |
| 2025-08-13 | 10.77 | $11.05 | 143966 |
| 2025-08-12 | 10.74 | $10.85 | 122200 |
| 2025-08-11 | 10.72 | $10.77 | 138500 |
| 2025-08-08 | 10.72 | $10.80 | 109749 |
| 2025-08-07 | 10.71 | $10.66 | 140100 |
| 2025-08-06 | 10.72 | $10.69 | 111806 |
| 2025-08-05 | 10.72 | $10.85 | 127500 |
| 2025-08-04 | 10.70 | $10.90 | 137900 |
| 2025-08-01 | 10.68 | $10.84 | 155432 |
| 2025-07-31 | 10.67 | $10.75 | 129800 |
| 2025-07-30 | 10.66 | $11.00 | 134952 |
| 2025-07-29 | 10.62 | $10.99 | 151500 |
| 2025-07-28 | 10.58 | $11.13 | 221440 |
| 2025-07-25 | 10.53 | $11.22 | 300800 |
| 2025-07-24 | 10.45 | $11.22 | 861800 |
| 2025-07-23 | 10.37 | $10.63 | 372147 |
| 2025-07-22 | 10.34 | $10.39 | 141439 |
| 2025-07-21 | 10.34 | $10.16 | 258001 |
| 2025-07-18 | 10.36 | $10.45 | 470500 |
| 2025-07-17 | 10.35 | $10.24 | 206714 |
| 2025-07-16 | 10.36 | $10.25 | 209646 |
| 2025-07-15 | 10.37 | $10.19 | 241024 |
| 2025-07-14 | 10.39 | $10.32 | 224419 |
| 2025-07-11 | 10.40 | $10.38 | 176211 |
| 2025-07-10 | 10.40 | $10.49 | 130600 |
| 2025-07-09 | 10.39 | $10.44 | 113900 |
| 2025-07-08 | 10.39 | $10.38 | 129630 |
| 2025-07-07 | 10.39 | $10.29 | 122000 |
| 2025-07-03 | 10.40 | $10.47 | 86400 |
| 2025-07-02 | 10.39 | $10.38 | 133600 |
| 2025-07-01 | 10.39 | $10.48 | 155100 |
| 2025-06-30 | 10.38 | $10.26 | 243600 |
| 2025-06-27 | 10.39 | $10.27 | 160802 |
| 2025-06-26 | 10.41 | $10.23 | 131700 |
| 2025-06-25 | 10.42 | $10.32 | 110600 |
| 2025-06-24 | 10.44 | $10.25 | 153400 |
| 2025-06-23 | 10.46 | $10.14 | 154527 |
| 2025-06-20 | 10.49 | $10.24 | 84900 |
| 2025-06-18 | 10.51 | $10.34 | 124332 |
| 2025-06-17 | 10.53 | $10.49 | 118604 |
| 2025-06-16 | 10.54 | $10.59 | 152700 |
| 2025-06-13 | 10.53 | $10.69 | 113832 |
| 2025-06-12 | 10.51 | $10.79 | 140423 |
| 2025-06-11 | 10.49 | $10.66 | 128000 |
| 2025-06-10 | 10.47 | $10.69 | 135951 |
| 2025-06-09 | 10.44 | $10.55 | 109549 |
| 2025-06-06 | 10.43 | $10.55 | 97403 |
| 2025-06-05 | 10.42 | $10.44 | 81410 |
| 2025-06-04 | 10.42 | $10.43 | 140343 |
| 2025-06-03 | 10.42 | $10.47 | 146418 |
| 2025-06-02 | 10.41 | $10.35 | 168627 |
| 2025-05-30 | 10.42 | $10.32 | 210497 |
| 2025-05-29 | 10.43 | $10.28 | 217122 |
| 2025-05-28 | 10.44 | $10.17 | 163700 |
| 2025-05-27 | 10.47 | $10.17 | 525300 |
| 2025-05-23 | 10.51 | $10.25 | 110325 |
| 2025-05-22 | 10.53 | $10.17 | 173300 |
| 2025-05-21 | 10.57 | $10.43 | 135747 |
| 2025-05-20 | 10.59 | $10.67 | 116424 |
| 2025-05-19 | 10.58 | $10.52 | 123608 |
| 2025-05-16 | 10.58 | $10.39 | 272400 |
| 2025-05-15 | 10.60 | $10.23 | 191502 |
| 2025-05-14 | 10.64 | $10.25 | 159463 |
| 2025-05-13 | 10.68 | $10.40 | 169957 |
| 2025-05-12 | 10.71 | $10.63 | 186214 |
| 2025-05-09 | 10.72 | $10.48 | 70511 |
| 2025-05-08 | 10.75 | $10.52 | 87500 |
| 2025-05-07 | 10.77 | $10.62 | 101844 |
| 2025-05-06 | 10.79 | $10.60 | 102514 |
| 2025-05-05 | 10.81 | $10.98 | 67200 |
| 2025-05-02 | 10.79 | $10.86 | 104815 |
| 2025-05-01 | 10.78 | $10.87 | 66633 |
| 2025-04-30 | 10.77 | $10.95 | 121241 |
| 2025-04-29 | 10.75 | $10.87 | 140400 |
| 2025-04-28 | 10.74 | $10.69 | 82100 |
| 2025-04-25 | 10.74 | $10.63 | 66500 |
| 2025-04-24 | 10.76 | $10.62 | 113900 |
| 2025-04-23 | 10.77 | $10.52 | 202600 |
| 2025-04-22 | 10.80 | $10.44 | 177454 |
| 2025-04-21 | 10.83 | $10.40 | 157254 |
| 2025-04-17 | 10.88 | $10.54 | 122336 |
| 2025-04-16 | 10.91 | $10.55 | 110097 |
| 2025-04-15 | 10.95 | $10.60 | 64800 |
| 2025-04-14 | 10.99 | $10.57 | 106935 |
| 2025-04-11 | 11.03 | $10.38 | 124800 |
| 2025-04-10 | 11.10 | $10.12 | 104609 |
| 2025-04-09 | 11.21 | $10.43 | 276849 |
| 2025-04-08 | 11.29 | $10.05 | 191700 |
| 2025-04-07 | 11.42 | $10.16 | 363402 |
| 2025-04-04 | 11.55 | $10.69 | 318812 |
| 2025-04-03 | 11.64 | $11.26 | 92143 |
| 2025-04-02 | 11.68 | $11.27 | 119900 |
| 2025-04-01 | 11.73 | $11.31 | 145663 |
| 2025-03-31 | 11.77 | $11.53 | 173422 |
| 2025-03-28 | 11.80 | $11.56 | 90601 |
| 2025-03-27 | 11.82 | $11.56 | 74437 |
| 2025-03-26 | 11.85 | $11.58 | 132700 |
| 2025-03-25 | 11.88 | $11.74 | 135100 |
| 2025-03-24 | 11.89 | $11.99 | 128414 |
| 2025-03-21 | 11.88 | $11.89 | 81200 |
| 2025-03-20 | 11.88 | $11.88 | 96306 |
| 2025-03-19 | 11.88 | $11.93 | 114316 |
| 2025-03-18 | 11.87 | $11.92 | 60500 |
| 2025-03-17 | 11.87 | $11.85 | 85102 |
| 2025-03-14 | 11.87 | $11.70 | 145886 |
| 2025-03-13 | 11.89 | $11.61 | 77400 |
| 2025-03-12 | 11.92 | $11.65 | 70934 |
| 2025-03-11 | 11.95 | $11.69 | 173294 |
| 2025-03-10 | 11.97 | $11.90 | 77610 |
| 2025-03-07 | 11.98 | $12.05 | 94447 |
| 2025-03-06 | 11.97 | $12.01 | 129125 |
| 2025-03-05 | 11.97 | $12.06 | 103000 |
| 2025-03-04 | 11.96 | $12.00 | 86500 |
| 2025-03-03 | 11.96 | $12.08 | 177400 |
| 2025-02-28 | 11.94 | $12.07 | 127320 |
| 2025-02-27 | 11.93 | $11.93 | 99349 |
| 2025-02-26 | 11.93 | $11.99 | 98579 |
| 2025-02-25 | 11.92 | $11.98 | 221111 |
| 2025-02-24 | 11.92 | $11.92 | 163700 |
| 2025-02-21 | 11.92 | $12.00 | 203444 |
| 2025-02-20 | 11.91 | $12.05 | 149500 |
| 2025-02-19 | 11.89 | $12.20 | 199925 |
| 2025-02-18 | 11.86 | $11.94 | 157480 |
| 2025-02-14 | 11.85 | $11.87 | 143600 |
| 2025-02-13 | 11.85 | $11.87 | 129700 |
| 2025-02-12 | 11.85 | $11.85 | 115636 |
| 2025-02-11 | 11.85 | $11.92 | 89719 |
| 2025-02-10 | 11.84 | $11.91 | 120342 |
| 2025-02-07 | 11.84 | $11.93 | 126652 |
| 2025-02-06 | 11.83 | $11.97 | 93800 |
| 2025-02-05 | 11.81 | $11.98 | 127200 |
| 2025-02-04 | 11.79 | $12.00 | 75244 |
| 2025-02-03 | 11.77 | $12.04 | 115034 |
| 2025-01-31 | 11.74 | $12.06 | 141033 |
| 2025-01-30 | 11.71 | $11.98 | 146800 |
| 2025-01-29 | 11.68 | $11.96 | 125504 |
| 2025-01-28 | 11.65 | $12.00 | 114700 |
| 2025-01-27 | 11.61 | $11.95 | 222000 |
| 2025-01-24 | 11.58 | $11.94 | 163143 |
| 2025-01-23 | 11.54 | $11.92 | 185282 |
| 2025-01-22 | 11.50 | $11.82 | 221232 |
| 2025-01-21 | 11.47 | $11.84 | 217843 |
| 2025-01-17 | 11.43 | $11.68 | 1.5M |
| 2025-01-16 | 11.40 | $11.61 | 299300 |
| 2025-01-15 | 11.38 | $11.51 | 390900 |
| 2025-01-14 | 11.37 | $11.37 | 359400 |
| 2025-01-13 | 11.37 | $11.45 | 391300 |
| 2025-01-10 | 11.36 | $11.33 | 239900 |
| 2025-01-08 | 11.36 | $11.38 | 196805 |
| 2025-01-07 | 11.36 | $11.28 | 111500 |
| 2025-01-06 | 11.37 | $11.25 | 170800 |
| 2025-01-03 | 11.38 | $11.26 | 146237 |
| 2025-01-02 | 11.39 | $11.09 | 181515 |
| 2024-12-31 | 11.42 | $11.01 | 470524 |
| 2024-12-30 | 11.47 | $11.05 | 247251 |
| 2024-12-27 | 11.51 | $11.37 | 244941 |
| 2024-12-26 | 11.52 | $11.33 | 151803 |
| 2024-12-24 | 11.54 | $11.29 | 124500 |
| 2024-12-23 | 11.57 | $11.16 | 308200 |
| 2024-12-20 | 11.61 | $10.99 | 328035 |
| 2024-12-19 | 11.68 | $10.96 | 363900 |
| 2024-12-18 | 11.76 | $11.07 | 305600 |
| 2024-12-17 | 11.83 | $11.29 | 308400 |
| 2024-12-16 | 11.88 | $11.32 | 272900 |
| 2024-12-13 | 11.94 | $11.54 | 251500 |
| 2024-12-12 | 11.99 | $11.61 | 200000 |
| 2024-12-11 | 12.03 | $11.70 | 239320 |
| 2024-12-10 | 12.06 | $11.82 | 116300 |
| 2024-12-09 | 12.08 | $11.88 | 216800 |
| 2024-12-06 | 12.11 | $11.98 | 75200 |
| 2024-12-05 | 12.12 | $11.98 | 121512 |
| 2024-12-04 | 12.13 | $12.08 | 172700 |
| 2024-12-03 | 12.14 | $12.20 | 209800 |
| 2024-12-02 | 12.13 | $12.18 | 195881 |
| 2024-11-29 | 12.13 | $12.17 | 143300 |
| 2024-11-27 | 12.12 | $12.08 | 106838 |
| 2024-11-26 | 12.13 | $12.00 | 161331 |
| 2024-11-25 | 12.14 | $11.93 | 122839 |
| 2024-11-22 | 12.16 | $11.82 | 170336 |
| 2024-11-21 | 12.20 | $11.95 | 172508 |
| 2024-11-20 | 12.23 | $11.97 | 197800 |
| 2024-11-19 | 12.25 | $11.87 | 217000 |
| 2024-11-18 | 12.29 | $11.78 | 276048 |
| 2024-11-15 | 12.35 | $11.54 | 262725 |
| 2024-11-14 | 12.43 | $11.88 | 194799 |
| 2024-11-13 | 12.49 | $12.13 | 164230 |
| 2024-11-12 | 12.53 | $12.30 | 129700 |
| 2024-11-11 | 12.55 | $12.41 | 137806 |
| 2024-11-08 | 12.57 | $12.31 | 115437 |
| 2024-11-07 | 12.60 | $12.25 | 300100 |
| 2024-11-06 | 12.63 | $12.23 | 207360 |
| 2024-11-05 | 12.68 | $12.34 | 118800 |
| 2024-11-04 | 12.71 | $12.30 | 218900 |
| 2024-11-01 | 12.75 | $12.32 | 85700 |
| 2024-10-31 | 12.80 | $12.35 | 130739 |
| 2024-10-30 | 12.85 | $12.45 | 125600 |
| 2024-10-29 | 12.89 | $12.47 | 109325 |
| 2024-10-28 | 12.93 | $12.57 | 86800 |
| 2024-10-25 | 12.97 | $12.61 | 76600 |
| 2024-10-24 | 13.01 | $12.66 | 124935 |
| 2024-10-23 | 13.05 | $12.87 | 186437 |
| 2024-10-22 | 13.07 | $13.05 | 71217 |
| 2024-10-21 | 13.07 | $13.04 | 181600 |
| 2024-10-18 | 13.07 | $13.04 | 253412 |
| 2024-10-17 | 13.07 | $12.94 | 79700 |
| 2024-10-16 | 13.09 | $12.97 | 74500 |
| 2024-10-15 | 13.10 | $12.92 | 77100 |
| 2024-10-14 | 13.12 | $13.01 | 99401 |
| 2024-10-11 | 13.13 | $12.94 | 78203 |
| 2024-10-10 | 13.15 | $12.94 | 69387 |
| 2024-10-09 | 13.17 | $12.97 | 320606 |
| 2024-10-08 | 13.19 | $13.17 | 67906 |
| 2024-10-07 | 13.19 | $13.20 | 106525 |
| 2024-10-04 | 13.19 | $13.33 | 194905 |
| 2024-10-03 | 13.18 | $13.14 | 47800 |
| 2024-10-02 | 13.18 | $13.22 | 55200 |
| 2024-10-01 | 13.18 | $13.21 | 95000 |
| 2024-09-30 | 13.18 | $13.27 | 111755 |
| 2024-09-27 | 13.17 | $13.08 | 71743 |
| 2024-09-26 | 13.18 | $13.03 | 147300 |
| 2024-09-25 | 13.19 | $12.94 | 107500 |
| 2024-09-24 | 13.22 | $13.19 | 95200 |
| 2024-09-23 | 13.22 | $13.23 | 146936 |
| 2024-09-20 | 13.22 | $13.35 | 145431 |
| 2024-09-19 | 13.21 | $13.33 | 104400 |
| 2024-09-18 | 13.19 | $13.29 | 91420 |
| 2024-09-17 | 13.18 | $13.27 | 84300 |
| 2024-09-16 | 13.17 | $13.37 | 88000 |
| 2024-09-13 | 13.15 | $13.26 | 100800 |
| 2024-09-12 | 13.14 | $13.24 | 47600 |
| 2024-09-11 | 13.13 | $13.17 | 50618 |
| 2024-09-10 | 13.13 | $13.18 | 38111 |
| 2024-09-09 | 13.12 | $13.10 | 97238 |
| 2024-09-06 | 13.13 | $13.08 | 93200 |
| 2024-09-05 | 13.13 | $13.08 | 92238 |
| 2024-09-04 | 13.14 | $13.16 | 66100 |
| 2024-09-03 | 13.13 | $13.13 | 167641 |
| 2024-08-30 | 13.13 | $13.29 | 112600 |
| 2024-08-29 | 13.12 | $13.23 | 80700 |
| 2024-08-28 | 13.11 | $13.14 | 78300 |
| 2024-08-27 | 13.10 | $13.17 | 40700 |
| 2024-08-26 | 13.09 | $13.16 | 105300 |
| 2024-08-23 | 13.09 | $13.20 | 85700 |
| 2024-08-22 | 13.08 | $13.22 | 84800 |
| 2024-08-21 | 13.06 | $13.20 | 57400 |
| 2024-08-20 | 13.05 | $13.17 | 114625 |
| 2024-08-19 | 13.03 | $13.19 | 104600 |
| 2024-08-16 | 13.02 | $13.16 | 114100 |
| 2024-08-15 | 13.00 | $13.05 | 53800 |
| 2024-08-14 | 13.00 | $12.98 | 46311 |
| 2024-08-13 | 13.00 | $12.93 | 92328 |
| 2024-08-12 | 13.01 | $12.82 | 147900 |
| 2024-08-09 | 13.02 | $13.00 | 64587 |
| 2024-08-08 | 13.03 | $12.98 | 51049 |
| 2024-08-07 | 13.03 | $12.78 | 78815 |
| 2024-08-06 | 13.06 | $12.87 | 98700 |
| 2024-08-05 | 13.08 | $12.66 | 183302 |
| 2024-08-02 | 13.12 | $13.15 | 73700 |
| 2024-08-01 | 13.12 | $13.26 | 104217 |
| 2024-07-31 | 13.11 | $13.18 | 128511 |
| 2024-07-30 | 13.10 | $13.18 | 84826 |
| 2024-07-29 | 13.09 | $12.99 | 79026 |
| 2024-07-26 | 13.10 | $13.01 | 139400 |
| 2024-07-25 | 13.11 | $12.95 | 84600 |
| 2024-07-24 | 13.13 | $13.01 | 90405 |
| 2024-07-23 | 13.14 | $13.28 | 112200 |
| 2024-07-22 | 13.12 | $13.21 | 85421 |
| 2024-07-19 | 13.11 | $13.15 | 58021 |
| 2024-07-18 | 13.11 | $13.05 | 95400 |
| 2024-07-17 | 13.12 | $13.16 | 92123 |
| 2024-07-16 | 13.11 | $13.23 | 146000 |
| 2024-07-15 | 13.10 | $13.29 | 104100 |
| 2024-07-12 | 13.08 | $13.31 | 72127 |
| 2024-07-11 | 13.05 | $13.20 | 122300 |
| 2024-07-10 | 13.04 | $13.10 | 47800 |
| 2024-07-09 | 13.03 | $13.07 | 112715 |
| 2024-07-08 | 13.03 | $13.03 | 112800 |
| 2024-07-05 | 13.03 | $13.03 | 74208 |
| 2024-07-03 | 13.03 | $13.05 | 52209 |
| 2024-07-02 | 13.02 | $13.10 | 56160 |
| 2024-07-01 | 13.02 | $13.11 | 65622 |
| 2024-06-28 | 13.01 | $13.13 | 94000 |
| 2024-06-27 | 12.99 | $13.10 | 77000 |
| 2024-06-26 | 12.98 | $12.99 | 54300 |
| 2024-06-25 | 12.98 | $13.05 | 60603 |
| 2024-06-24 | 12.97 | $13.06 | 79502 |
| 2024-06-21 | 12.97 | $12.96 | 106300 |
| 2024-06-20 | 12.97 | $13.08 | 76771 |
| 2024-06-18 | 12.95 | $13.09 | 85944 |
| 2024-06-17 | 12.94 | $13.05 | 77400 |
| 2024-06-14 | 12.93 | $13.02 | 84308 |
| 2024-06-13 | 12.92 | $13.15 | 110616 |
| 2024-06-12 | 12.89 | $12.97 | 106026 |
| 2024-06-11 | 12.89 | $12.98 | 90881 |
| 2024-06-10 | 12.88 | $12.95 | 56700 |
| 2024-06-07 | 12.87 | $12.97 | 50028 |
| 2024-06-06 | 12.86 | $12.92 | 35745 |
| 2024-06-05 | 12.85 | $13.02 | 74218 |
| 2024-06-04 | 12.83 | $12.98 | 101228 |
| 2024-06-03 | 12.82 | $12.96 | 107000 |
| 2024-05-31 | 12.80 | $12.84 | 167700 |
| 2024-05-30 | 12.80 | $12.76 | 48829 |
| 2024-05-29 | 12.80 | $12.57 | 109600 |
| 2024-05-28 | 12.83 | $12.55 | 130534 |
| 2024-05-24 | 12.86 | $12.84 | 74238 |
| 2024-05-23 | 12.86 | $12.66 | 107519 |
| 2024-05-22 | 12.88 | $12.87 | 58700 |
| 2024-05-21 | 12.88 | $12.95 | 100403 |
| 2024-05-20 | 12.87 | $13.01 | 70447 |
| 2024-05-17 | 12.86 | $12.99 | 44600 |
| 2024-05-16 | 12.84 | $13.01 | 70939 |
| 2024-05-15 | 12.83 | $13.09 | 117230 |
| 2024-05-14 | 12.80 | $12.95 | 62025 |
| 2024-05-13 | 12.78 | $12.93 | 88526 |
| 2024-05-10 | 12.77 | $12.91 | 48735 |
| 2024-05-09 | 12.75 | $12.90 | 156193 |
| 2024-05-08 | 12.74 | $12.85 | 50718 |
| 2024-05-07 | 12.72 | $12.86 | 86600 |
| 2024-05-06 | 12.71 | $12.90 | 103830 |
| 2024-05-03 | 12.69 | $12.81 | 107800 |
| 2024-05-02 | 12.68 | $12.91 | 68100 |
| 2024-05-01 | 12.65 | $12.85 | 93148 |
| 2024-04-30 | 12.63 | $12.77 | 117402 |
| 2024-04-29 | 12.62 | $12.77 | 58531 |
| 2024-04-26 | 12.60 | $12.67 | 82300 |
| 2024-04-25 | 12.60 | $12.55 | 66222 |
| 2024-04-24 | 12.60 | $12.55 | 63047 |
| 2024-04-23 | 12.60 | $12.61 | 102610 |
| 2024-04-22 | 12.60 | $12.68 | 73100 |
| 2024-04-19 | 12.60 | $12.65 | 133400 |
| 2024-04-18 | 12.59 | $12.49 | 89400 |
| 2024-04-17 | 12.60 | $12.31 | 141311 |
| 2024-04-16 | 12.63 | $12.33 | 68913 |
| 2024-04-15 | 12.66 | $12.23 | 70110 |
| 2024-04-12 | 12.71 | $12.19 | 123800 |
| 2024-04-11 | 12.76 | $12.52 | 82714 |
| 2024-04-10 | 12.79 | $12.45 | 130900 |
| 2024-04-09 | 12.83 | $12.58 | 58435 |
| 2024-04-08 | 12.85 | $12.54 | 159318 |
| 2024-04-05 | 12.88 | $12.57 | 161101 |
| 2024-04-04 | 12.92 | $12.64 | 117952 |
| 2024-04-03 | 12.95 | $12.91 | 102500 |
| 2024-04-02 | 12.95 | $12.84 | 131115 |
| 2024-04-01 | 12.96 | $13.05 | 124542 |
| 2024-03-28 | 12.95 | $13.23 | 110010 |
| 2024-03-27 | 12.92 | $13.20 | 86216 |
| 2024-03-26 | 12.89 | $13.08 | 91411 |
| 2024-03-25 | 12.88 | $12.92 | 63515 |
| 2024-03-22 | 12.87 | $12.96 | 69717 |
| 2024-03-21 | 12.86 | $12.98 | 98900 |
| 2024-03-20 | 12.85 | $12.88 | 74500 |
| 2024-03-19 | 12.85 | $12.89 | 66900 |
| 2024-03-18 | 12.84 | $12.93 | 73415 |
| 2024-03-15 | 12.83 | $12.94 | 96224 |
| 2024-03-14 | 12.82 | $13.11 | 161600 |
| 2024-03-13 | 12.79 | $13.00 | 72907 |
| 2024-03-12 | 12.77 | $12.99 | 86526 |
| 2024-03-11 | 12.74 | $12.81 | 93036 |
| 2024-03-08 | 12.74 | $12.90 | 123143 |
| 2024-03-07 | 12.72 | $13.00 | 111200 |
| 2024-03-06 | 12.69 | $12.92 | 146711 |
| 2024-03-05 | 12.67 | $12.73 | 159543 |
| 2024-03-04 | 12.66 | $12.99 | 118800 |
| 2024-03-01 | 12.62 | $12.82 | 163721 |
| 2024-02-29 | 12.60 | $12.53 | 114500 |
| 2024-02-28 | 12.61 | $12.58 | 91100 |
| 2024-02-27 | 12.61 | $12.65 | 99100 |
| 2024-02-26 | 12.61 | $12.56 | 74463 |
| 2024-02-23 | 12.62 | $12.68 | 124047 |
| 2024-02-22 | 12.61 | $12.61 | 104923 |
| 2024-02-21 | 12.61 | $12.54 | 108233 |
| 2024-02-20 | 12.62 | $12.65 | 120652 |
| 2024-02-16 | 12.61 | $12.66 | 82000 |
| 2024-02-15 | 12.61 | $12.62 | 117242 |
| 2024-02-14 | 12.61 | $12.52 | 89100 |
| 2024-02-13 | 12.61 | $12.55 | 210349 |
| 2024-02-12 | 12.62 | $12.71 | 325305 |
| 2024-02-09 | 12.61 | $12.81 | 69700 |
| 2024-02-08 | 12.59 | $12.73 | 127303 |
| 2024-02-07 | 12.58 | $12.77 | 104600 |
| 2024-02-06 | 12.56 | $12.76 | 79800 |
| 2024-02-05 | 12.53 | $12.72 | 83599 |
| 2024-02-02 | 12.52 | $12.77 | 99800 |
| 2024-02-01 | 12.49 | $12.93 | 124318 |
| 2024-01-31 | 12.44 | $12.69 | 177300 |
| 2024-01-30 | 12.42 | $12.58 | 151500 |
| 2024-01-29 | 12.40 | $12.44 | 197634 |
| 2024-01-26 | 12.39 | $12.42 | 306200 |
| 2024-01-25 | 12.39 | $12.57 | 209900 |
| 2024-01-24 | 12.37 | $12.65 | 193300 |
| 2024-01-23 | 12.34 | $13.02 | 221825 |
| 2024-01-22 | 12.27 | $13.08 | 437601 |
| 2024-01-19 | 12.19 | $12.72 | 495437 |
| 2024-01-18 | 12.13 | $12.55 | 189876 |
| 2024-01-17 | 12.09 | $12.38 | 100500 |
| 2024-01-16 | 12.06 | $12.39 | 188915 |
| 2024-01-12 | 12.02 | $12.45 | 134300 |
| 2024-01-11 | 11.98 | $12.41 | 199206 |
| 2024-01-10 | 11.93 | $12.37 | 188700 |
| 2024-01-09 | 11.88 | $12.16 | 175542 |
| 2024-01-08 | 11.86 | $12.20 | 161700 |
| 2024-01-05 | 11.82 | $12.11 | 111246 |
| 2024-01-04 | 11.79 | $12.09 | 133899 |
| 2024-01-03 | 11.76 | $11.90 | 197100 |
| 2024-01-02 | 11.74 | $11.87 | 155610 |
| 2023-12-29 | 11.73 | $11.67 | 205604 |
| 2023-12-28 | 11.73 | $11.75 | 333700 |
| 2023-12-27 | 11.73 | $12.08 | 146845 |
| 2023-12-26 | 11.70 | $12.08 | 114303 |
| 2023-12-22 | 11.66 | $11.93 | 116040 |
| 2023-12-21 | 11.63 | $11.88 | 103200 |
| 2023-12-20 | 11.60 | $11.83 | 135700 |
| 2023-12-19 | 11.58 | $12.03 | 208429 |
| 2023-12-18 | 11.53 | $11.82 | 214538 |
| 2023-12-15 | 11.50 | $11.91 | 188100 |
| 2023-12-14 | 11.46 | $11.99 | 162000 |
| 2023-12-13 | 11.40 | $11.90 | 129023 |
| 2023-12-12 | 11.35 | $11.78 | 107534 |
| 2023-12-11 | 11.30 | $11.78 | 178800 |
| 2023-12-08 | 11.25 | $11.62 | 140400 |
| 2023-12-07 | 11.21 | $11.63 | 105231 |
| 2023-12-06 | 11.17 | $11.61 | 107005 |
| 2023-12-05 | 11.12 | $11.57 | 116804 |
| 2023-12-04 | 11.07 | $11.56 | 156227 |
| 2023-12-01 | 11.02 | $11.45 | 163373 |
| 2023-11-30 | 10.98 | $11.24 | 150300 |
| 2023-11-29 | 10.95 | $11.00 | 136500 |
| 2023-11-28 | 10.94 | $11.10 | 133806 |
| 2023-11-27 | 10.93 | $11.34 | 115000 |
| 2023-11-24 | 10.88 | $11.28 | 62027 |
| 2023-11-22 | 10.84 | $11.22 | 146822 |
| 2023-11-21 | 10.80 | $11.11 | 91100 |
| 2023-11-20 | 10.77 | $11.14 | 209779 |
| 2023-11-17 | 10.73 | $10.91 | 147244 |
| 2023-11-16 | 10.71 | $10.73 | 153023 |
| 2023-11-15 | 10.71 | $10.64 | 202200 |
| 2023-11-14 | 10.72 | $10.67 | 162400 |
| 2023-11-13 | 10.72 | $10.45 | 143459 |
| 2023-11-10 | 10.75 | $10.27 | 160300 |
| 2023-11-09 | 10.80 | $10.29 | 182912 |
| 2023-11-08 | 10.85 | $10.69 | 101300 |
| 2023-11-07 | 10.87 | $10.74 | 110400 |
| 2023-11-06 | 10.88 | $10.74 | 169800 |
| 2023-11-03 | 10.90 | $10.89 | 228736 |
| 2023-11-02 | 10.90 | $10.79 | 166729 |
| 2023-11-01 | 10.91 | $10.40 | 192236 |
| 2023-10-31 | 10.96 | $10.17 | 230500 |
| 2023-10-30 | 11.05 | $10.05 | 278900 |
| 2023-10-27 | 11.15 | $9.84 | 263335 |
| 2023-10-26 | 11.29 | $10.27 | 161500 |
| 2023-10-25 | 11.40 | $10.39 | 178200 |
| 2023-10-24 | 11.51 | $10.61 | 187200 |
| 2023-10-23 | 11.60 | $10.70 | 165737 |
| 2023-10-20 | 11.69 | $10.87 | 127400 |
| 2023-10-19 | 11.78 | $11.08 | 177738 |
| 2023-10-18 | 11.85 | $11.40 | 141706 |
| 2023-10-17 | 11.90 | $11.66 | 108500 |
| 2023-10-16 | 11.93 | $11.77 | 108122 |
| 2023-10-13 | 11.94 | $11.69 | 93508 |
| 2023-10-12 | 11.97 | $11.61 | 92100 |
| 2023-10-11 | 12.01 | $11.78 | 133800 |
| 2023-10-10 | 12.03 | $11.81 | 86600 |
| 2023-10-09 | 12.06 | $11.69 | 99300 |
| 2023-10-06 | 12.10 | $11.67 | 250740 |
| 2023-10-05 | 12.14 | $11.61 | 120726 |
| 2023-10-04 | 12.20 | $11.49 | 122730 |
| 2023-10-03 | 12.27 | $11.37 | 148300 |
| 2023-10-02 | 12.37 | $11.52 | 250800 |
| 2023-09-29 | 12.46 | $11.72 | 113900 |
| 2023-09-28 | 12.53 | $11.69 | 197317 |
| 2023-09-27 | 12.62 | $11.80 | 234835 |
| 2023-09-26 | 12.71 | $11.91 | 176015 |
| 2023-09-25 | 12.79 | $12.11 | 139200 |
| 2023-09-22 | 12.86 | $12.14 | 148600 |
| 2023-09-21 | 12.94 | $12.22 | 220000 |
| 2023-09-20 | 13.02 | $12.40 | 183800 |
| 2023-09-19 | 13.08 | $12.57 | 214236 |
| 2023-09-18 | 13.13 | $12.67 | 296816 |
| 2023-09-15 | 13.18 | $12.81 | 94306 |
| 2023-09-14 | 13.22 | $12.90 | 92530 |
| 2023-09-13 | 13.26 | $12.97 | 72203 |
| 2023-09-12 | 13.29 | $12.94 | 164898 |
| 2023-09-11 | 13.32 | $13.10 | 79107 |
| 2023-09-08 | 13.35 | $13.06 | 85000 |
| 2023-09-07 | 13.38 | $13.09 | 112400 |
| 2023-09-06 | 13.41 | $13.08 | 69700 |
| 2023-09-05 | 13.44 | $13.14 | 98332 |
| 2023-09-01 | 13.47 | $13.27 | 98920 |
| 2023-08-31 | 13.50 | $13.31 | 79100 |
| 2023-08-30 | 13.52 | $13.38 | 95600 |
| 2023-08-29 | 13.53 | $13.45 | 76331 |
| 2023-08-28 | 13.54 | $13.37 | 77943 |
| 2023-08-25 | 13.56 | $13.30 | 56852 |
| 2023-08-24 | 13.58 | $13.27 | 84100 |
| 2023-08-23 | 13.62 | $13.34 | 47646 |
| 2023-08-22 | 13.64 | $13.32 | 114700 |
| 2023-08-21 | 13.68 | $13.40 | 118100 |
| 2023-08-18 | 13.71 | $13.45 | 70500 |
| 2023-08-17 | 13.73 | $13.56 | 98823 |
| 2023-08-16 | 13.75 | $13.58 | 77700 |
| 2023-08-15 | 13.77 | $13.72 | 56823 |
| 2023-08-14 | 13.78 | $13.78 | 76700 |
| 2023-08-11 | 13.78 | $13.69 | 60015 |
| 2023-08-10 | 13.79 | $13.70 | 63300 |
| 2023-08-09 | 13.79 | $13.82 | 92400 |
| 2023-08-08 | 13.79 | $13.75 | 69300 |
| 2023-08-07 | 13.80 | $13.71 | 57700 |
| 2023-08-04 | 13.80 | $13.51 | 101000 |
| 2023-08-03 | 13.84 | $13.54 | 76500 |
| 2023-08-02 | 13.87 | $13.61 | 132514 |
| 2023-08-01 | 13.89 | $13.71 | 107492 |
| 2023-07-31 | 13.91 | $13.81 | 117736 |
| 2023-07-28 | 13.92 | $13.88 | 56700 |
| 2023-07-27 | 13.93 | $13.68 | 233700 |
| 2023-07-26 | 13.96 | $13.94 | 51127 |
| 2023-07-25 | 13.96 | $14.01 | 45600 |
| 2023-07-24 | 13.95 | $14.11 | 102320 |
| 2023-07-21 | 13.93 | $14.07 | 94200 |
| 2023-07-20 | 13.92 | $14.05 | 93900 |
| 2023-07-19 | 13.91 | $13.91 | 109000 |
| 2023-07-18 | 13.91 | $13.95 | 128036 |
| 2023-07-17 | 13.90 | $13.93 | 143800 |
| 2023-07-14 | 13.90 | $14.00 | 93148 |
| 2023-07-13 | 13.89 | $13.80 | 81900 |
| 2023-07-12 | 13.90 | $13.71 | 104300 |
| 2023-07-11 | 13.92 | $13.72 | 96855 |
| 2023-07-10 | 13.94 | $13.51 | 175700 |
| 2023-07-07 | 13.98 | $13.52 | 134000 |
| 2023-07-06 | 14.03 | $13.76 | 101400 |
| 2023-07-05 | 14.06 | $13.86 | 79145 |
| 2023-07-03 | 14.08 | $13.91 | 88432 |
| 2023-06-30 | 14.10 | $14.02 | 118600 |
| 2023-06-29 | 14.11 | $13.89 | 158100 |
| 2023-06-28 | 14.13 | $14.05 | 48600 |
| 2023-06-27 | 14.14 | $14.15 | 69535 |
| 2023-06-26 | 14.14 | $14.25 | 44432 |
| 2023-06-23 | 14.12 | $14.19 | 62400 |
| 2023-06-22 | 14.12 | $14.18 | 80219 |
| 2023-06-21 | 14.11 | $13.98 | 68300 |
| 2023-06-20 | 14.12 | $13.98 | 83500 |
| 2023-06-16 | 14.14 | $14.00 | 67800 |
| 2023-06-15 | 14.15 | $14.21 | 159900 |
| 2023-06-14 | 14.15 | $14.22 | 52631 |
| 2023-06-13 | 14.14 | $14.39 | 65900 |
| 2023-06-12 | 14.11 | $14.28 | 97800 |
| 2023-06-09 | 14.10 | $14.15 | 38700 |
| 2023-06-08 | 14.09 | $14.17 | 68100 |
| 2023-06-07 | 14.08 | $13.95 | 58300 |
| 2023-06-06 | 14.10 | $14.15 | 62700 |
| 2023-06-05 | 14.09 | $14.16 | 40454 |
| 2023-06-02 | 14.08 | $14.19 | 94647 |
| 2023-06-01 | 14.07 | $13.93 | 109700 |
| 2023-05-31 | 14.09 | $13.91 | 99700 |
| 2023-05-30 | 14.11 | $13.87 | 85200 |
| 2023-05-26 | 14.13 | $13.91 | 109134 |
| 2023-05-25 | 14.15 | $13.83 | 101630 |
| 2023-05-24 | 14.19 | $13.91 | 80111 |
| 2023-05-23 | 14.22 | $14.05 | 95840 |
| 2023-05-22 | 14.24 | $13.97 | 84833 |
| 2023-05-19 | 14.26 | $14.11 | 154935 |
| 2023-05-18 | 14.28 | $14.65 | 85300 |
| 2023-05-17 | 14.24 | $14.66 | 92100 |
| 2023-05-16 | 14.20 | $14.44 | 78500 |
| 2023-05-15 | 14.17 | $14.32 | 52700 |
| 2023-05-12 | 14.15 | $14.17 | 46600 |
| 2023-05-11 | 14.15 | $14.05 | 50134 |
| 2023-05-10 | 14.16 | $14.08 | 45100 |
| 2023-05-09 | 14.17 | $13.93 | 51300 |
| 2023-05-08 | 14.20 | $14.05 | 46700 |
| 2023-05-05 | 14.21 | $14.02 | 67600 |
| 2023-05-04 | 14.23 | $13.99 | 58810 |
| 2023-05-03 | 14.26 | $14.10 | 106138 |
| 2023-05-02 | 14.28 | $14.38 | 59600 |
| 2023-05-01 | 14.27 | $14.45 | 64400 |
| 2023-04-28 | 14.25 | $14.38 | 80900 |
| 2023-04-27 | 14.23 | $14.36 | 47500 |
| 2023-04-26 | 14.22 | $14.38 | 61524 |
| 2023-04-25 | 14.20 | $14.40 | 65547 |
| 2023-04-24 | 14.18 | $14.30 | 73500 |
| 2023-04-21 | 14.17 | $14.32 | 47222 |
| 2023-04-20 | 14.15 | $14.41 | 45400 |
| 2023-04-19 | 14.13 | $14.62 | 140315 |
| 2023-04-18 | 14.07 | $14.76 | 126040 |
| 2023-04-17 | 14.00 | $14.67 | 119700 |
| 2023-04-14 | 13.93 | $14.28 | 78430 |
| 2023-04-13 | 13.90 | $14.29 | 86641 |
| 2023-04-12 | 13.85 | $14.07 | 55500 |
| 2023-04-11 | 13.83 | $14.10 | 69800 |
| 2023-04-10 | 13.80 | $14.05 | 63808 |
| 2023-04-06 | 13.78 | $13.93 | 50700 |
| 2023-04-05 | 13.76 | $13.84 | 65241 |
| 2023-04-04 | 13.75 | $13.74 | 40400 |
| 2023-04-03 | 13.75 | $13.82 | 73800 |
| 2023-03-31 | 13.75 | $13.74 | 105600 |
| 2023-03-30 | 13.75 | $13.47 | 46500 |
| 2023-03-29 | 13.78 | $13.40 | 66004 |
| 2023-03-28 | 13.82 | $13.34 | 41000 |
| 2023-03-27 | 13.87 | $13.40 | 109100 |
| 2023-03-24 | 13.91 | $13.46 | 100246 |
| 2023-03-23 | 13.96 | $13.42 | 147200 |
| 2023-03-22 | 14.02 | $13.62 | 84000 |
| 2023-03-21 | 14.06 | $14.02 | 71900 |
| 2023-03-20 | 14.07 | $14.14 | 89813 |
| 2023-03-17 | 14.06 | $14.15 | 149434 |
| 2023-03-16 | 14.05 | $14.43 | 262005 |
| 2023-03-15 | 14.01 | $13.73 | 84000 |
| 2023-03-14 | 14.04 | $13.75 | 63800 |
| 2023-03-13 | 14.07 | $13.62 | 102500 |
| 2023-03-10 | 14.11 | $13.51 | 104700 |
| 2023-03-09 | 14.18 | $13.81 | 71912 |
| 2023-03-08 | 14.22 | $13.87 | 83300 |
| 2023-03-07 | 14.25 | $13.97 | 82333 |
| 2023-03-06 | 14.28 | $14.09 | 58008 |
| 2023-03-03 | 14.30 | $14.14 | 72500 |
| 2023-03-02 | 14.32 | $14.07 | 65912 |
| 2023-03-01 | 14.35 | $14.00 | 92815 |
| 2023-02-28 | 14.38 | $14.00 | 98800 |
| 2023-02-27 | 14.42 | $14.05 | 76740 |
| 2023-02-24 | 14.46 | $14.03 | 75449 |
| 2023-02-23 | 14.51 | $14.17 | 62800 |
| 2023-02-22 | 14.54 | $14.12 | 100900 |
| 2023-02-21 | 14.59 | $14.20 | 118906 |
| 2023-02-17 | 14.63 | $14.51 | 81131 |
| 2023-02-16 | 14.64 | $14.73 | 57000 |
| 2023-02-15 | 14.63 | $14.81 | 152826 |
| 2023-02-14 | 14.61 | $14.67 | 121625 |
| 2023-02-13 | 14.60 | $14.58 | 52500 |
| 2023-02-10 | 14.61 | $14.47 | 88322 |
| 2023-02-09 | 14.62 | $14.33 | 45100 |
| 2023-02-08 | 14.65 | $14.45 | 55400 |
| 2023-02-07 | 14.67 | $14.52 | 97600 |
| 2023-02-06 | 14.69 | $14.41 | 97915 |
| 2023-02-03 | 14.72 | $14.53 | 66100 |
| 2023-02-02 | 14.74 | $14.52 | 138536 |
| 2023-02-01 | 14.76 | $14.80 | 79023 |
| 2023-01-31 | 14.76 | $14.68 | 74042 |
| 2023-01-30 | 14.76 | $14.45 | 94100 |
| 2023-01-27 | 14.80 | $14.57 | 82300 |
| 2023-01-26 | 14.82 | $14.68 | 87900 |
| 2023-01-25 | 14.84 | $14.61 | 56700 |
| 2023-01-24 | 14.86 | $14.58 | 118037 |
| 2023-01-23 | 14.89 | $14.80 | 82249 |
| 2023-01-20 | 14.90 | $14.71 | 126900 |
| 2023-01-19 | 14.92 | $14.84 | 77511 |
| 2023-01-18 | 14.93 | $14.93 | 93749 |
| 2023-01-17 | 14.93 | $15.00 | 157701 |
| 2023-01-13 | 14.92 | $15.27 | 172337 |
| 2023-01-12 | 14.88 | $15.18 | 93700 |
| 2023-01-11 | 14.85 | $15.21 | 81900 |
| 2023-01-10 | 14.81 | $15.24 | 111900 |
| 2023-01-09 | 14.77 | $14.83 | 86700 |
| 2023-01-06 | 14.76 | $14.87 | 66600 |
| 2023-01-05 | 14.75 | $14.77 | 79212 |
| 2023-01-04 | 14.75 | $14.78 | 68600 |
| 2023-01-03 | 14.75 | $14.61 | 99930 |
| 2022-12-30 | 14.76 | $14.65 | 91135 |
| 2022-12-29 | 14.77 | $14.54 | 64425 |
| 2022-12-28 | 14.80 | $14.32 | 78010 |
| 2022-12-27 | 14.85 | $14.47 | 87729 |
| 2022-12-23 | 14.89 | $14.62 | 66215 |
| 2022-12-22 | 14.91 | $14.65 | 106800 |
| 2022-12-21 | 14.94 | $14.80 | 80400 |
| 2022-12-20 | 14.96 | $14.78 | 78800 |
| 2022-12-19 | 14.97 | $14.98 | 92933 |
| 2022-12-16 | 14.97 | $15.15 | 82300 |
| 2022-12-15 | 14.95 | $15.64 | 103700 |
| 2022-12-14 | 14.88 | $15.76 | 98400 |
| 2022-12-13 | 14.79 | $15.48 | 97300 |
| 2022-12-12 | 14.72 | $15.16 | 91700 |
| 2022-12-09 | 14.67 | $14.92 | 78137 |
| 2022-12-08 | 14.64 | $15.04 | 80300 |
| 2022-12-07 | 14.60 | $15.02 | 71223 |
| 2022-12-06 | 14.56 | $14.91 | 98046 |
| 2022-12-05 | 14.52 | $14.96 | 90900 |
| 2022-12-02 | 14.48 | $15.09 | 78317 |
| 2022-12-01 | 14.41 | $15.03 | 92700 |
| 2022-11-30 | 14.35 | $14.94 | 181149 |
| 2022-11-29 | 14.28 | $14.67 | 53000 |
| 2022-11-28 | 14.24 | $14.62 | 89800 |
| 2022-11-25 | 14.20 | $14.65 | 18142 |
| 2022-11-23 | 14.16 | $14.60 | 53700 |
| 2022-11-22 | 14.11 | $14.52 | 64100 |
| 2022-11-21 | 14.07 | $14.29 | 57100 |
| 2022-11-18 | 14.04 | $14.51 | 73900 |
| 2022-11-17 | 14.00 | $14.75 | 110707 |
| 2022-11-16 | 13.92 | $14.59 | 87200 |
| 2022-11-15 | 13.85 | $14.56 | 97034 |
| 2022-11-14 | 13.77 | $14.58 | 136900 |
| 2022-11-11 | 13.68 | $14.21 | 128900 |
| 2022-11-10 | 13.63 | $14.30 | 131822 |
| 2022-11-09 | 13.56 | $14.01 | 98500 |
| 2022-11-08 | 13.51 | $14.19 | 168304 |
| 2022-11-07 | 13.44 | $14.27 | 278800 |
| 2022-11-04 | 13.35 | $13.43 | 228802 |
| 2022-11-03 | 13.34 | $13.73 | 56200 |
| 2022-11-02 | 13.30 | $13.66 | 66345 |
| 2022-11-01 | 13.27 | $13.64 | 94000 |
| 2022-10-31 | 13.23 | $13.73 | 153400 |
| 2022-10-28 | 13.17 | $13.61 | 100109 |
| 2022-10-27 | 13.13 | $13.30 | 73545 |
| 2022-10-26 | 13.11 | $13.36 | 66738 |
| 2022-10-25 | 13.08 | $13.12 | 101900 |
| 2022-10-24 | 13.08 | $13.01 | 84300 |
| 2022-10-21 | 13.09 | $12.76 | 128100 |
| 2022-10-20 | 13.12 | $12.60 | 85217 |
| 2022-10-19 | 13.17 | $12.72 | 64600 |
| 2022-10-18 | 13.22 | $13.08 | 100482 |
| 2022-10-17 | 13.24 | $13.04 | 98315 |
| 2022-10-14 | 13.26 | $12.79 | 72932 |
| 2022-10-13 | 13.31 | $12.90 | 128900 |
| 2022-10-12 | 13.35 | $12.75 | 63700 |
| 2022-10-11 | 13.41 | $12.83 | 100688 |
| 2022-10-10 | 13.48 | $12.80 | 107805 |
| 2022-10-07 | 13.55 | $12.92 | 79400 |
| 2022-10-06 | 13.61 | $13.20 | 64600 |
| 2022-10-05 | 13.66 | $13.49 | 76200 |
| 2022-10-04 | 13.67 | $13.46 | 81900 |
| 2022-10-03 | 13.70 | $13.14 | 126414 |
| 2022-09-30 | 13.75 | $12.86 | 164404 |
| 2022-09-29 | 13.85 | $12.98 | 237631 |
| 2022-09-28 | 13.94 | $13.32 | 98600 |
| 2022-09-27 | 14.01 | $12.85 | 78317 |
| 2022-09-26 | 14.13 | $12.89 | 215500 |
| 2022-09-23 | 14.26 | $13.13 | 191200 |
| 2022-09-22 | 14.38 | $13.46 | 87618 |
| 2022-09-21 | 14.47 | $13.59 | 109400 |
| 2022-09-20 | 14.57 | $13.83 | 113330 |
| 2022-09-19 | 14.64 | $14.11 | 124800 |
| 2022-09-16 | 14.70 | $14.50 | 74200 |
| 2022-09-15 | 14.72 | $14.72 | 78305 |
| 2022-09-14 | 14.72 | $14.64 | 60922 |
| 2022-09-13 | 14.73 | $14.42 | 101908 |
| 2022-09-12 | 14.76 | $14.84 | 99742 |
| 2022-09-09 | 14.75 | $14.72 | 90600 |
| 2022-09-08 | 14.76 | $14.63 | 48335 |
| 2022-09-07 | 14.77 | $14.57 | 97107 |
| 2022-09-06 | 14.79 | $14.42 | 61200 |
| 2022-09-02 | 14.83 | $14.26 | 50839 |
| 2022-09-01 | 14.89 | $14.44 | 78000 |
| 2022-08-31 | 14.94 | $14.23 | 97802 |
| 2022-08-30 | 15.01 | $14.40 | 72242 |
| 2022-08-29 | 15.07 | $14.40 | 72300 |
| 2022-08-26 | 15.15 | $14.49 | 153924 |
| 2022-08-25 | 15.21 | $14.90 | 64100 |
| 2022-08-24 | 15.25 | $14.91 | 61800 |
| 2022-08-23 | 15.28 | $15.02 | 69649 |
| 2022-08-22 | 15.31 | $14.99 | 89526 |
| 2022-08-19 | 15.34 | $15.34 | 72939 |
| 2022-08-18 | 15.34 | $15.61 | 75100 |
| 2022-08-17 | 15.32 | $15.57 | 102000 |
| 2022-08-16 | 15.29 | $15.72 | 78200 |
| 2022-08-15 | 15.24 | $15.71 | 94025 |
| 2022-08-12 | 15.20 | $15.52 | 56600 |
| 2022-08-11 | 15.16 | $15.29 | 67502 |
| 2022-08-10 | 15.15 | $15.32 | 72424 |
| 2022-08-09 | 15.13 | $15.11 | 73818 |
| 2022-08-08 | 15.13 | $15.23 | 63818 |
| 2022-08-05 | 15.12 | $15.19 | 58304 |
| 2022-08-04 | 15.11 | $15.19 | 62538 |
| 2022-08-03 | 15.11 | $15.29 | 93900 |
| 2022-08-02 | 15.09 | $15.29 | 75411 |
| 2022-08-01 | 15.07 | $15.32 | 93600 |
| 2022-07-29 | 15.04 | $15.30 | 116808 |
| 2022-07-28 | 15.01 | $15.25 | 124740 |
| 2022-07-27 | 14.99 | $15.18 | 65000 |
| 2022-07-26 | 14.97 | $15.13 | 47600 |
| 2022-07-25 | 14.95 | $15.01 | 75215 |
| 2022-07-22 | 14.94 | $15.04 | 72627 |
| 2022-07-21 | 14.93 | $15.24 | 69300 |
| 2022-07-20 | 14.90 | $15.34 | 112738 |
| 2022-07-19 | 14.86 | $15.45 | 113533 |
| 2022-07-18 | 14.79 | $15.06 | 86900 |
| 2022-07-15 | 14.76 | $15.00 | 94520 |
| 2022-07-14 | 14.74 | $14.80 | 90229 |
| 2022-07-13 | 14.73 | $14.71 | 41006 |
| 2022-07-12 | 14.74 | $14.77 | 44944 |
| 2022-07-11 | 14.73 | $14.89 | 39200 |
| 2022-07-08 | 14.72 | $14.96 | 53400 |
| 2022-07-07 | 14.69 | $14.78 | 67300 |
| 2022-07-06 | 14.68 | $14.70 | 42812 |
| 2022-07-05 | 14.68 | $14.65 | 79800 |
| 2022-07-01 | 14.68 | $14.62 | 71802 |
| 2022-06-30 | 14.69 | $14.40 | 94500 |
| 2022-06-29 | 14.72 | $14.51 | 73600 |
| 2022-06-28 | 14.74 | $14.38 | 77916 |
| 2022-06-27 | 14.78 | $14.81 | 84300 |
| 2022-06-24 | 14.77 | $14.68 | 69325 |
| 2022-06-23 | 14.78 | $14.35 | 100700 |
| 2022-06-22 | 14.83 | $14.26 | 63100 |
| 2022-06-21 | 14.89 | $14.10 | 125600 |
| 2022-06-17 | 14.97 | $14.00 | 79630 |
| 2022-06-16 | 15.07 | $14.10 | 116000 |
| 2022-06-15 | 15.18 | $14.46 | 68300 |
| 2022-06-14 | 15.25 | $14.03 | 154400 |
| 2022-06-13 | 15.38 | $14.32 | 138400 |
| 2022-06-10 | 15.49 | $15.03 | 93977 |
| 2022-06-09 | 15.54 | $15.32 | 109111 |
| 2022-06-08 | 15.56 | $15.54 | 60400 |
| 2022-06-07 | 15.57 | $15.61 | 79513 |
| 2022-06-06 | 15.56 | $15.29 | 73700 |
| 2022-06-03 | 15.59 | $15.42 | 66116 |
| 2022-06-02 | 15.61 | $15.60 | 94600 |
| 2022-06-01 | 15.61 | $15.61 | 73900 |
| 2022-05-31 | 15.61 | $15.78 | 119449 |
| 2022-05-27 | 15.59 | $15.81 | 62731 |
| 2022-05-26 | 15.57 | $15.54 | 167100 |
| 2022-05-25 | 15.57 | $15.54 | 67549 |
| 2022-05-24 | 15.58 | $15.53 | 66700 |
| 2022-05-23 | 15.58 | $15.57 | 112700 |
| 2022-05-20 | 15.58 | $15.57 | 129500 |
| 2022-05-19 | 15.58 | $15.73 | 126907 |
| 2022-05-18 | 15.57 | $15.73 | 99500 |
| 2022-05-17 | 15.55 | $16.17 | 83400 |
| 2022-05-16 | 15.49 | $15.86 | 122742 |
| 2022-05-13 | 15.45 | $15.57 | 104121 |
| 2022-05-12 | 15.43 | $15.15 | 93819 |
| 2022-05-11 | 15.46 | $14.95 | 125100 |
| 2022-05-10 | 15.52 | $15.13 | 108700 |
| 2022-05-09 | 15.56 | $14.94 | 157132 |
| 2022-05-06 | 15.62 | $15.47 | 108700 |
| 2022-05-05 | 15.64 | $15.55 | 132300 |
| 2022-05-04 | 15.65 | $15.92 | 94906 |
| 2022-05-03 | 15.62 | $15.57 | 96400 |
| 2022-05-02 | 15.62 | $15.57 | 166000 |
| 2022-04-29 | 15.63 | $15.67 | 129000 |
| 2022-04-28 | 15.63 | $15.88 | 124025 |
| 2022-04-27 | 15.60 | $15.47 | 163619 |
| 2022-04-26 | 15.61 | $15.40 | 119600 |
| 2022-04-25 | 15.63 | $15.77 | 188702 |
| 2022-04-22 | 15.62 | $15.81 | 349135 |
| 2022-04-21 | 15.60 | $16.31 | 253234 |
| 2022-04-20 | 15.52 | $16.35 | 134900 |
| 2022-04-19 | 15.44 | $16.39 | 212439 |
| 2022-04-18 | 15.34 | $16.23 | 349322 |
| 2022-04-14 | 15.24 | $16.15 | 773000 |
| 2022-04-13 | 15.15 | $15.61 | 103500 |
| 2022-04-12 | 15.10 | $15.52 | 118647 |
| 2022-04-11 | 15.06 | $15.42 | 111248 |
| 2022-04-08 | 15.02 | $15.71 | 84217 |
| 2022-04-07 | 14.94 | $15.56 | 122300 |
| 2022-04-06 | 14.88 | $15.32 | 92700 |
| 2022-04-05 | 14.83 | $15.42 | 82800 |
| 2022-04-04 | 14.77 | $15.44 | 114300 |
| 2022-04-01 | 14.70 | $15.35 | 123123 |
| 2022-03-31 | 14.63 | $15.23 | 115500 |
| 2022-03-30 | 14.57 | $15.09 | 77000 |
| 2022-03-29 | 14.51 | $15.17 | 127427 |
| 2022-03-28 | 14.45 | $15.03 | 117000 |
| 2022-03-25 | 14.38 | $14.93 | 115209 |
| 2022-03-24 | 14.33 | $14.66 | 99228 |
| 2022-03-23 | 14.29 | $14.51 | 119468 |
| 2022-03-22 | 14.27 | $14.62 | 104435 |
| 2022-03-21 | 14.23 | $14.47 | 112331 |
| 2022-03-18 | 14.21 | $14.60 | 104000 |
| 2022-03-17 | 14.17 | $14.64 | 99800 |
| 2022-03-16 | 14.12 | $14.25 | 162100 |
| 2022-03-15 | 14.10 | $13.98 | 135518 |
| 2022-03-14 | 14.11 | $13.72 | 212700 |
| 2022-03-11 | 14.16 | $13.74 | 108804 |
| 2022-03-10 | 14.20 | $13.84 | 159518 |
| 2022-03-09 | 14.24 | $13.84 | 140433 |
| 2022-03-08 | 14.28 | $13.55 | 320537 |
| 2022-03-07 | 14.35 | $13.92 | 121636 |
| 2022-03-04 | 14.40 | $14.21 | 107800 |
| 2022-03-03 | 14.42 | $14.23 | 127847 |
| 2022-03-02 | 14.44 | $14.34 | 91025 |
| 2022-03-01 | 14.45 | $14.12 | 103200 |
| 2022-02-28 | 14.49 | $14.26 | 119200 |
| 2022-02-25 | 14.51 | $14.33 | 145600 |
| 2022-02-24 | 14.53 | $13.83 | 320813 |
| 2022-02-23 | 14.60 | $13.68 | 173300 |
| 2022-02-22 | 14.70 | $13.83 | 266100 |
| 2022-02-18 | 14.79 | $14.13 | 103122 |
| 2022-02-17 | 14.86 | $14.23 | 210900 |
| 2022-02-16 | 14.93 | $14.58 | 125028 |
| 2022-02-15 | 14.96 | $14.63 | 262411 |
| 2022-02-14 | 15.00 | $14.67 | 127935 |
| 2022-02-11 | 15.03 | $14.81 | 92413 |
| 2022-02-10 | 15.06 | $14.97 | 89300 |
| 2022-02-09 | 15.07 | $15.08 | 104316 |
| 2022-02-08 | 15.07 | $14.99 | 75700 |
| 2022-02-07 | 15.07 | $14.83 | 97500 |
| 2022-02-04 | 15.10 | $14.85 | 72600 |
| 2022-02-03 | 15.13 | $14.86 | 90222 |
| 2022-02-02 | 15.15 | $15.13 | 115800 |
| 2022-02-01 | 15.16 | $14.95 | 121329 |
| 2022-01-31 | 15.18 | $14.90 | 205000 |
| 2022-01-28 | 15.21 | $14.60 | 159700 |
| 2022-01-27 | 15.27 | $14.46 | 123941 |
| 2022-01-26 | 15.36 | $14.38 | 123000 |
| 2022-01-25 | 15.46 | $14.40 | 140500 |
| 2022-01-24 | 15.57 | $14.46 | 366332 |
| 2022-01-21 | 15.69 | $14.63 | 258478 |
| 2022-01-20 | 15.80 | $15.08 | 163115 |
| 2022-01-19 | 15.87 | $15.25 | 197701 |
| 2022-01-18 | 15.94 | $15.66 | 146800 |
| 2022-01-14 | 15.97 | $15.73 | 155837 |
| 2022-01-13 | 15.99 | $15.81 | 152400 |
| 2022-01-12 | 16.01 | $16.01 | 110707 |
| 2022-01-11 | 16.01 | $15.99 | 126240 |
| 2022-01-10 | 16.02 | $15.80 | 190210 |
| 2022-01-07 | 16.04 | $15.67 | 142000 |
| 2022-01-06 | 16.08 | $15.67 | 138200 |
| 2022-01-05 | 16.12 | $15.84 | 111300 |
| 2022-01-04 | 16.15 | $16.07 | 127300 |
| 2022-01-03 | 16.16 | $16.15 | 153000 |
| 2021-12-31 | 16.16 | $16.29 | 91311 |
| 2021-12-30 | 16.14 | $16.21 | 118810 |
| 2021-12-29 | 16.14 | $16.07 | 159200 |
| 2021-12-28 | 16.14 | $16.09 | 121425 |
| 2021-12-27 | 16.15 | $16.18 | 124919 |
| 2021-12-23 | 16.15 | $16.17 | 124100 |
| 2021-12-22 | 16.14 | $16.15 | 146235 |
| 2021-12-21 | 16.14 | $16.05 | 81515 |
| 2021-12-20 | 16.15 | $15.80 | 131900 |
| 2021-12-17 | 16.19 | $16.11 | 75500 |
| 2021-12-16 | 16.20 | $16.17 | 122927 |
| 2021-12-15 | 16.20 | $16.21 | 172500 |
| 2021-12-14 | 16.20 | $16.23 | 81100 |
| 2021-12-13 | 16.20 | $16.35 | 116200 |
| 2021-12-10 | 16.18 | $16.13 | 64132 |
| 2021-12-09 | 16.19 | $16.04 | 99035 |
| 2021-12-08 | 16.20 | $16.05 | 126500 |
| 2021-12-07 | 16.22 | $15.87 | 121300 |
| 2021-12-06 | 16.26 | $15.66 | 133638 |
| 2021-12-03 | 16.32 | $15.52 | 191815 |
| 2021-12-02 | 16.40 | $15.87 | 148810 |
| 2021-12-01 | 16.46 | $15.97 | 97700 |
| 2021-11-30 | 16.51 | $15.99 | 110230 |
| 2021-11-29 | 16.56 | $16.16 | 67908 |
| 2021-11-26 | 16.61 | $16.07 | 118512 |
| 2021-11-24 | 16.66 | $16.27 | 67233 |
| 2021-11-23 | 16.71 | $16.29 | 88104 |
| 2021-11-22 | 16.75 | $16.44 | 57000 |
| 2021-11-19 | 16.78 | $16.49 | 66070 |
| 2021-11-18 | 16.81 | $16.64 | 64564 |
| 2021-11-17 | 16.83 | $16.79 | 48625 |
| 2021-11-16 | 16.83 | $16.74 | 70400 |
| 2021-11-15 | 16.84 | $16.80 | 89600 |
| 2021-11-12 | 16.85 | $16.83 | 71300 |
| 2021-11-11 | 16.85 | $16.79 | 85300 |
| 2021-11-10 | 16.86 | $16.92 | 62113 |
| 2021-11-09 | 16.85 | $16.86 | 51800 |
| 2021-11-08 | 16.85 | $16.88 | 81200 |
| 2021-11-05 | 16.85 | $16.88 | 89700 |
| 2021-11-04 | 16.84 | $17.00 | 62500 |
| 2021-11-03 | 16.83 | $16.99 | 49351 |
| 2021-11-02 | 16.81 | $16.97 | 70300 |
| 2021-11-01 | 16.79 | $17.03 | 56144 |
| 2021-10-29 | 16.77 | $16.96 | 95800 |
| 2021-10-28 | 16.75 | $16.99 | 62302 |
| 2021-10-27 | 16.72 | $16.84 | 64700 |
| 2021-10-26 | 16.71 | $16.94 | 61800 |
| 2021-10-25 | 16.69 | $16.81 | 76600 |
| 2021-10-22 | 16.67 | $16.83 | 72700 |
| 2021-10-21 | 16.66 | $16.86 | 87000 |
| 2021-10-20 | 16.64 | $16.92 | 112500 |
| 2021-10-19 | 16.61 | $16.89 | 103300 |
| 2021-10-18 | 16.58 | $17.01 | 222755 |
| 2021-10-15 | 16.53 | $16.58 | 100613 |
| 2021-10-14 | 16.52 | $16.52 | 104100 |
| 2021-10-13 | 16.52 | $16.33 | 96100 |
| 2021-10-12 | 16.54 | $16.32 | 75200 |
| 2021-10-11 | 16.57 | $16.33 | 125200 |
| 2021-10-08 | 16.59 | $16.37 | 88811 |
| 2021-10-07 | 16.62 | $16.39 | 122600 |
| 2021-10-06 | 16.64 | $16.21 | 127948 |
| 2021-10-05 | 16.69 | $16.31 | 115488 |
| 2021-10-04 | 16.73 | $16.30 | 119500 |
| 2021-10-01 | 16.77 | $16.55 | 97740 |
| 2021-09-30 | 16.79 | $16.45 | 72840 |
| 2021-09-29 | 16.83 | $16.41 | 77700 |
| 2021-09-28 | 16.87 | $16.34 | 151824 |
| 2021-09-27 | 16.93 | $16.53 | 255436 |
| 2021-09-24 | 16.97 | $16.88 | 123422 |
| 2021-09-23 | 16.98 | $16.84 | 75329 |
| 2021-09-22 | 17.00 | $16.75 | 84900 |
| 2021-09-21 | 17.02 | $16.83 | 92500 |
| 2021-09-20 | 17.05 | $16.69 | 186994 |
| 2021-09-17 | 17.08 | $16.95 | 77343 |
| 2021-09-16 | 17.10 | $17.10 | 110500 |
| 2021-09-15 | 17.10 | $17.18 | 128337 |
| 2021-09-14 | 17.09 | $17.09 | 104614 |
| 2021-09-13 | 17.09 | $17.10 | 109200 |
| 2021-09-10 | 17.09 | $17.13 | 92600 |
| 2021-09-09 | 17.08 | $17.16 | 116500 |
| 2021-09-08 | 17.07 | $17.30 | 139911 |
| 2021-09-07 | 17.05 | $17.26 | 114300 |
| 2021-09-03 | 17.03 | $17.33 | 89834 |
| 2021-09-02 | 16.99 | $17.36 | 93302 |
| 2021-09-01 | 16.96 | $17.11 | 98426 |
| 2021-08-31 | 16.94 | $17.12 | 98600 |
| 2021-08-30 | 16.92 | $17.04 | 105100 |
| 2021-08-27 | 16.91 | $17.10 | 84800 |
| 2021-08-26 | 16.89 | $17.15 | 110416 |
| 2021-08-25 | 16.86 | $17.14 | 87940 |
| 2021-08-24 | 16.83 | $17.11 | 174801 |
| 2021-08-23 | 16.80 | $16.97 | 178813 |
| 2021-08-20 | 16.78 | $16.84 | 101836 |
| 2021-08-19 | 16.78 | $16.82 | 111800 |
| 2021-08-18 | 16.77 | $17.10 | 135600 |
| 2021-08-17 | 16.74 | $17.14 | 264400 |
| 2021-08-16 | 16.70 | $16.92 | 131862 |
| 2021-08-13 | 16.67 | $16.73 | 84600 |
| 2021-08-12 | 16.67 | $16.74 | 82615 |
| 2021-08-11 | 16.66 | $16.77 | 101700 |
| 2021-08-10 | 16.65 | $16.81 | 86325 |
| 2021-08-09 | 16.63 | $16.74 | 83000 |
| 2021-08-06 | 16.62 | $16.72 | 71000 |
| 2021-08-05 | 16.61 | $16.73 | 78100 |
| 2021-08-04 | 16.59 | $16.80 | 72202 |
| 2021-08-03 | 16.57 | $16.82 | 103300 |
| 2021-08-02 | 16.55 | $16.76 | 109641 |
| 2021-07-30 | 16.52 | $16.70 | 77700 |
| 2021-07-29 | 16.50 | $16.60 | 64100 |
| 2021-07-28 | 16.49 | $16.48 | 92700 |
| 2021-07-27 | 16.50 | $16.48 | 91700 |
| 2021-07-26 | 16.50 | $16.63 | 116815 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
13.40
2026-07-22
Close Price
$13.27
Vol: 134965
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.33
Average
13.35
Maximum
17.16
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 13.40 | $13.27 | 134965 |
| 2026-07-21 | 13.40 | $13.38 | 110097 |
| 2026-07-20 | 13.39 | $13.34 | 175107 |
| 2026-07-17 | 13.39 | $13.28 | 880800 |
| 2026-07-16 | 13.38 | $13.44 | 177228 |
| 2026-07-15 | 13.36 | $13.23 | 141706 |
| 2026-07-14 | 13.35 | $13.17 | 185727 |
| 2026-07-13 | 13.34 | $13.39 | 242730 |
| 2026-07-10 | 13.30 | $13.59 | 133508 |
| 2026-07-09 | 13.24 | $13.65 | 115500 |
| 2026-07-08 | 13.17 | $13.48 | 98921 |
| 2026-07-07 | 13.10 | $13.67 | 113548 |
| 2026-07-06 | 13.02 | $13.68 | 193130 |
| 2026-07-02 | 12.92 | $13.79 | 241942 |
| 2026-07-01 | 12.81 | $13.44 | 162900 |
| 2026-06-30 | 12.73 | $13.40 | 271153 |
| 2026-06-29 | 12.65 | $13.31 | 218743 |
| 2026-06-26 | 12.58 | $13.10 | 199615 |
| 2026-06-25 | 12.52 | $12.87 | 224455 |
| 2026-06-24 | 12.49 | $12.78 | 300500 |
| 2026-06-23 | 12.46 | $12.66 | 65800 |
| 2026-06-22 | 12.45 | $12.79 | 142081 |
| 2026-06-18 | 12.42 | $12.69 | 79593 |
| 2026-06-17 | 12.40 | $12.39 | 100337 |
| 2026-06-16 | 12.42 | $12.24 | 50612 |
| 2026-06-15 | 12.45 | $12.31 | 136023 |
| 2026-06-12 | 12.48 | $12.24 | 54000 |
| 2026-06-11 | 12.52 | $12.36 | 73249 |
| 2026-06-10 | 12.54 | $12.18 | 75561 |
| 2026-06-09 | 12.59 | $12.17 | 137123 |
| 2026-06-08 | 12.65 | $12.32 | 114900 |
| 2026-06-05 | 12.69 | $12.44 | 113600 |
| 2026-06-04 | 12.72 | $12.50 | 63800 |
| 2026-06-03 | 12.75 | $12.27 | 108137 |
| 2026-06-02 | 12.80 | $12.54 | 141700 |
| 2026-06-01 | 12.82 | $12.82 | 80100 |
| 2026-05-29 | 12.82 | $12.89 | 112600 |
| 2026-05-28 | 12.81 | $12.90 | 126900 |
| 2026-05-27 | 12.80 | $12.63 | 81486 |
| 2026-05-26 | 12.81 | $12.80 | 87100 |
| 2026-05-22 | 12.81 | $12.83 | 76900 |
| 2026-05-21 | 12.80 | $12.81 | 83453 |
| 2026-05-20 | 12.79 | $12.93 | 109500 |
| 2026-05-19 | 12.76 | $12.83 | 98735 |
| 2026-05-18 | 12.74 | $12.79 | 77800 |
| 2026-05-15 | 12.73 | $12.65 | 121200 |
| 2026-05-14 | 12.72 | $12.92 | 115000 |
| 2026-05-13 | 12.70 | $12.93 | 73307 |
| 2026-05-12 | 12.67 | $12.94 | 60336 |
| 2026-05-11 | 12.64 | $12.80 | 73200 |
| 2026-05-08 | 12.61 | $12.82 | 123900 |
| 2026-05-07 | 12.59 | $12.81 | 62400 |
| 2026-05-06 | 12.56 | $12.80 | 68133 |
| 2026-05-05 | 12.53 | $12.70 | 105722 |
| 2026-05-04 | 12.51 | $12.64 | 64094 |
| 2026-05-01 | 12.48 | $12.58 | 77210 |
| 2026-04-30 | 12.46 | $12.75 | 124334 |
| 2026-04-29 | 12.42 | $12.65 | 107700 |
| 2026-04-28 | 12.38 | $12.48 | 56421 |
| 2026-04-27 | 12.36 | $12.33 | 157337 |
| 2026-04-24 | 12.34 | $12.04 | 150000 |
| 2026-04-23 | 12.35 | $12.21 | 82300 |
| 2026-04-22 | 12.34 | $12.31 | 65000 |
| 2026-04-21 | 12.32 | $12.55 | 110902 |
| 2026-04-20 | 12.27 | $12.71 | 75739 |
| 2026-04-17 | 12.21 | $12.84 | 94600 |
| 2026-04-16 | 12.12 | $12.67 | 114800 |
| 2026-04-15 | 12.06 | $12.78 | 76028 |
| 2026-04-14 | 11.98 | $12.55 | 70648 |
| 2026-04-13 | 11.92 | $12.43 | 70431 |
| 2026-04-10 | 11.87 | $12.26 | 40034 |
| 2026-04-09 | 11.84 | $12.18 | 94707 |
| 2026-04-08 | 11.81 | $11.96 | 53027 |
| 2026-04-07 | 11.81 | $11.81 | 78108 |
| 2026-04-06 | 11.82 | $11.73 | 106100 |
| 2026-04-02 | 11.84 | $11.86 | 89600 |
| 2026-04-01 | 11.85 | $11.86 | 88700 |
| 2026-03-31 | 11.87 | $11.67 | 168632 |
| 2026-03-30 | 11.90 | $11.26 | 117300 |
| 2026-03-27 | 11.98 | $11.37 | 122627 |
| 2026-03-26 | 12.06 | $11.79 | 60520 |
| 2026-03-25 | 12.10 | $11.79 | 65400 |
| 2026-03-24 | 12.14 | $11.72 | 105325 |
| 2026-03-23 | 12.20 | $11.93 | 75200 |
| 2026-03-20 | 12.24 | $11.86 | 87856 |
| 2026-03-19 | 12.29 | $12.16 | 72226 |
| 2026-03-18 | 12.32 | $12.31 | 73300 |
| 2026-03-17 | 12.33 | $12.46 | 94300 |
| 2026-03-16 | 12.33 | $12.31 | 165725 |
| 2026-03-13 | 12.34 | $12.08 | 150000 |
| 2026-03-12 | 12.39 | $12.12 | 137529 |
| 2026-03-11 | 12.42 | $12.26 | 61200 |
| 2026-03-10 | 12.45 | $12.18 | 89000 |
| 2026-03-09 | 12.49 | $12.10 | 130728 |
| 2026-03-06 | 12.53 | $12.06 | 149926 |
| 2026-03-05 | 12.58 | $12.19 | 149700 |
| 2026-03-04 | 12.62 | $12.48 | 127237 |
| 2026-03-03 | 12.63 | $12.36 | 253100 |
| 2026-03-02 | 12.66 | $12.57 | 158600 |
| 2026-02-27 | 12.66 | $12.75 | 204727 |
| 2026-02-26 | 12.65 | $12.60 | 208329 |
| 2026-02-25 | 12.65 | $12.68 | 91900 |
| 2026-02-24 | 12.64 | $12.66 | 74733 |
| 2026-02-23 | 12.64 | $12.72 | 107400 |
| 2026-02-20 | 12.63 | $12.66 | 115300 |
| 2026-02-19 | 12.63 | $12.89 | 125796 |
| 2026-02-18 | 12.60 | $12.83 | 175949 |
| 2026-02-17 | 12.58 | $12.73 | 163124 |
| 2026-02-13 | 12.57 | $12.65 | 155200 |
| 2026-02-12 | 12.57 | $12.60 | 155512 |
| 2026-02-11 | 12.57 | $12.64 | 105968 |
| 2026-02-10 | 12.57 | $12.50 | 106815 |
| 2026-02-09 | 12.59 | $12.44 | 161900 |
| 2026-02-06 | 12.62 | $12.48 | 118800 |
| 2026-02-05 | 12.64 | $12.28 | 115266 |
| 2026-02-04 | 12.68 | $12.51 | 171300 |
| 2026-02-03 | 12.71 | $12.63 | 311656 |
| 2026-02-02 | 12.72 | $12.71 | 194115 |
| 2026-01-30 | 12.72 | $12.51 | 158400 |
| 2026-01-29 | 12.75 | $12.46 | 108330 |
| 2026-01-28 | 12.78 | $12.45 | 213907 |
| 2026-01-27 | 12.82 | $12.66 | 200440 |
| 2026-01-26 | 12.83 | $12.81 | 138600 |
| 2026-01-23 | 12.84 | $12.84 | 189138 |
| 2026-01-22 | 12.84 | $12.95 | 222740 |
| 2026-01-21 | 12.83 | $12.92 | 227100 |
| 2026-01-20 | 12.83 | $12.70 | 115900 |
| 2026-01-16 | 12.84 | $12.77 | 764512 |
| 2026-01-15 | 12.85 | $12.78 | 259100 |
| 2026-01-14 | 12.85 | $12.92 | 187000 |
| 2026-01-13 | 12.84 | $12.78 | 239600 |
| 2026-01-12 | 12.84 | $12.83 | 258525 |
| 2026-01-09 | 12.84 | $12.91 | 141821 |
| 2026-01-08 | 12.82 | $12.82 | 116100 |
| 2026-01-07 | 12.82 | $12.96 | 217212 |
| 2026-01-06 | 12.79 | $12.83 | 146321 |
| 2026-01-05 | 12.78 | $12.59 | 227749 |
| 2026-01-02 | 12.79 | $12.66 | 152700 |
| 2025-12-31 | 12.80 | $12.78 | 171700 |
| 2025-12-30 | 12.79 | $12.93 | 191400 |
| 2025-12-29 | 12.77 | $13.05 | 150800 |
| 2025-12-26 | 12.73 | $13.17 | 82700 |
| 2025-12-24 | 12.68 | $13.13 | 149100 |
| 2025-12-23 | 12.64 | $12.99 | 121159 |
| 2025-12-22 | 12.60 | $12.84 | 231711 |
| 2025-12-19 | 12.58 | $12.67 | 124800 |
| 2025-12-18 | 12.58 | $12.49 | 119400 |
| 2025-12-17 | 12.59 | $12.46 | 77206 |
| 2025-12-16 | 12.60 | $12.42 | 130848 |
| 2025-12-15 | 12.62 | $12.63 | 111309 |
| 2025-12-12 | 12.62 | $12.60 | 130406 |
| 2025-12-11 | 12.62 | $12.74 | 74832 |
| 2025-12-10 | 12.61 | $12.63 | 167500 |
| 2025-12-09 | 12.61 | $12.44 | 148709 |
| 2025-12-08 | 12.62 | $12.46 | 115900 |
| 2025-12-05 | 12.63 | $12.54 | 125424 |
| 2025-12-04 | 12.63 | $12.58 | 132500 |
| 2025-12-03 | 12.63 | $12.66 | 177642 |
| 2025-12-02 | 12.61 | $12.54 | 135000 |
| 2025-12-01 | 12.61 | $12.75 | 124078 |
| 2025-11-28 | 12.58 | $12.91 | 150400 |
| 2025-11-26 | 12.54 | $12.98 | 155600 |
| 2025-11-25 | 12.50 | $12.73 | 122533 |
| 2025-11-24 | 12.48 | $12.51 | 152439 |
| 2025-11-21 | 12.48 | $12.40 | 165900 |
| 2025-11-20 | 12.50 | $12.52 | 90133 |
| 2025-11-19 | 12.51 | $12.51 | 127849 |
| 2025-11-18 | 12.52 | $12.58 | 115800 |
| 2025-11-17 | 12.52 | $12.66 | 191944 |
| 2025-11-14 | 12.53 | $12.58 | 140632 |
| 2025-11-13 | 12.53 | $12.63 | 102936 |
| 2025-11-12 | 12.54 | $12.70 | 115133 |
| 2025-11-11 | 12.54 | $12.51 | 115000 |
| 2025-11-10 | 12.56 | $12.20 | 160100 |
| 2025-11-07 | 12.61 | $12.06 | 181338 |
| 2025-11-06 | 12.68 | $12.10 | 157608 |
| 2025-11-05 | 12.75 | $12.00 | 189602 |
| 2025-11-04 | 12.84 | $11.90 | 385946 |
| 2025-11-03 | 12.94 | $12.46 | 367389 |
| 2025-10-31 | 12.98 | $13.07 | 159242 |
| 2025-10-30 | 12.97 | $13.09 | 124835 |
| 2025-10-29 | 12.96 | $12.99 | 135300 |
| 2025-10-28 | 12.95 | $13.05 | 128600 |
| 2025-10-27 | 12.93 | $13.02 | 143032 |
| 2025-10-24 | 12.92 | $12.88 | 111354 |
| 2025-10-23 | 12.91 | $12.94 | 101243 |
| 2025-10-22 | 12.89 | $12.94 | 157430 |
| 2025-10-21 | 12.87 | $13.07 | 108413 |
| 2025-10-20 | 12.83 | $13.05 | 142737 |
| 2025-10-17 | 12.79 | $12.88 | 93300 |
| 2025-10-16 | 12.75 | $12.85 | 145600 |
| 2025-10-15 | 12.72 | $13.00 | 86512 |
| 2025-10-14 | 12.67 | $12.97 | 132400 |
| 2025-10-13 | 12.61 | $12.93 | 132200 |
| 2025-10-10 | 12.55 | $12.72 | 147823 |
| 2025-10-09 | 12.51 | $12.98 | 115300 |
| 2025-10-08 | 12.44 | $12.91 | 90600 |
| 2025-10-07 | 12.37 | $12.85 | 125300 |
| 2025-10-06 | 12.30 | $12.78 | 185712 |
| 2025-10-03 | 12.24 | $12.86 | 239500 |
| 2025-10-02 | 12.17 | $12.73 | 156100 |
| 2025-10-01 | 12.10 | $12.82 | 257442 |
| 2025-09-30 | 12.02 | $12.60 | 228400 |
| 2025-09-29 | 11.96 | $12.23 | 132833 |
| 2025-09-26 | 11.93 | $12.09 | 121900 |
| 2025-09-25 | 11.91 | $11.85 | 87133 |
| 2025-09-24 | 11.92 | $11.95 | 181000 |
| 2025-09-23 | 11.91 | $11.90 | 102944 |
| 2025-09-22 | 11.91 | $11.96 | 116628 |
| 2025-09-19 | 11.90 | $11.96 | 144235 |
| 2025-09-18 | 11.88 | $11.87 | 116700 |
| 2025-09-17 | 11.88 | $11.77 | 91200 |
| 2025-09-16 | 11.88 | $11.77 | 149000 |
| 2025-09-15 | 11.88 | $11.81 | 175700 |
| 2025-09-12 | 11.88 | $11.89 | 92111 |
| 2025-09-11 | 11.86 | $12.06 | 138300 |
| 2025-09-10 | 11.82 | $12.00 | 128518 |
| 2025-09-09 | 11.78 | $12.07 | 112237 |
| 2025-09-08 | 11.73 | $12.08 | 122100 |
| 2025-09-05 | 11.68 | $12.01 | 98010 |
| 2025-09-04 | 11.62 | $11.92 | 121300 |
| 2025-09-03 | 11.57 | $11.98 | 295541 |
| 2025-09-02 | 11.50 | $11.87 | 154039 |
| 2025-08-29 | 11.44 | $11.78 | 146900 |
| 2025-08-28 | 11.38 | $11.69 | 139112 |
| 2025-08-27 | 11.33 | $11.71 | 238500 |
| 2025-08-26 | 11.28 | $11.61 | 89914 |
| 2025-08-25 | 11.23 | $11.49 | 148500 |
| 2025-08-22 | 11.19 | $11.59 | 120000 |
| 2025-08-21 | 11.13 | $11.61 | 150235 |
| 2025-08-20 | 11.08 | $11.53 | 145600 |
| 2025-08-19 | 11.03 | $11.44 | 115927 |
| 2025-08-18 | 10.98 | $11.49 | 223700 |
| 2025-08-15 | 10.92 | $11.29 | 188345 |
| 2025-08-14 | 10.87 | $11.07 | 88843 |
| 2025-08-13 | 10.85 | $11.05 | 143966 |
| 2025-08-12 | 10.82 | $10.85 | 122200 |
| 2025-08-11 | 10.80 | $10.77 | 138500 |
| 2025-08-08 | 10.79 | $10.80 | 109749 |
| 2025-08-07 | 10.78 | $10.66 | 140100 |
| 2025-08-06 | 10.78 | $10.69 | 111806 |
| 2025-08-05 | 10.78 | $10.85 | 127500 |
| 2025-08-04 | 10.75 | $10.90 | 137900 |
| 2025-08-01 | 10.72 | $10.84 | 155432 |
| 2025-07-31 | 10.70 | $10.75 | 129800 |
| 2025-07-30 | 10.68 | $11.00 | 134952 |
| 2025-07-29 | 10.63 | $10.99 | 151500 |
| 2025-07-28 | 10.59 | $11.13 | 221440 |
| 2025-07-25 | 10.52 | $11.22 | 300800 |
| 2025-07-24 | 10.44 | $11.22 | 861800 |
| 2025-07-23 | 10.36 | $10.63 | 372147 |
| 2025-07-22 | 10.33 | $10.39 | 141439 |
| 2025-07-21 | 10.33 | $10.16 | 258001 |
| 2025-07-18 | 10.34 | $10.45 | 470500 |
| 2025-07-17 | 10.33 | $10.24 | 206714 |
| 2025-07-16 | 10.34 | $10.25 | 209646 |
| 2025-07-15 | 10.35 | $10.19 | 241024 |
| 2025-07-14 | 10.36 | $10.32 | 224419 |
| 2025-07-11 | 10.37 | $10.38 | 176211 |
| 2025-07-10 | 10.37 | $10.49 | 130600 |
| 2025-07-09 | 10.37 | $10.44 | 113900 |
| 2025-07-08 | 10.37 | $10.38 | 129630 |
| 2025-07-07 | 10.37 | $10.29 | 122000 |
| 2025-07-03 | 10.39 | $10.47 | 86400 |
| 2025-07-02 | 10.38 | $10.38 | 133600 |
| 2025-07-01 | 10.39 | $10.48 | 155100 |
| 2025-06-30 | 10.38 | $10.26 | 243600 |
| 2025-06-27 | 10.40 | $10.27 | 160802 |
| 2025-06-26 | 10.42 | $10.23 | 131700 |
| 2025-06-25 | 10.44 | $10.32 | 110600 |
| 2025-06-24 | 10.45 | $10.25 | 153400 |
| 2025-06-23 | 10.47 | $10.14 | 154527 |
| 2025-06-20 | 10.49 | $10.24 | 84900 |
| 2025-06-18 | 10.51 | $10.34 | 124332 |
| 2025-06-17 | 10.52 | $10.49 | 118604 |
| 2025-06-16 | 10.52 | $10.59 | 152700 |
| 2025-06-13 | 10.51 | $10.69 | 113832 |
| 2025-06-12 | 10.48 | $10.79 | 140423 |
| 2025-06-11 | 10.44 | $10.66 | 128000 |
| 2025-06-10 | 10.42 | $10.69 | 135951 |
| 2025-06-09 | 10.39 | $10.55 | 109549 |
| 2025-06-06 | 10.37 | $10.55 | 97403 |
| 2025-06-05 | 10.36 | $10.44 | 81410 |
| 2025-06-04 | 10.35 | $10.43 | 140343 |
| 2025-06-03 | 10.35 | $10.47 | 146418 |
| 2025-06-02 | 10.34 | $10.35 | 168627 |
| 2025-05-30 | 10.35 | $10.32 | 210497 |
| 2025-05-29 | 10.37 | $10.28 | 217122 |
| 2025-05-28 | 10.39 | $10.17 | 163700 |
| 2025-05-27 | 10.43 | $10.17 | 525300 |
| 2025-05-23 | 10.46 | $10.25 | 110325 |
| 2025-05-22 | 10.50 | $10.17 | 173300 |
| 2025-05-21 | 10.54 | $10.43 | 135747 |
| 2025-05-20 | 10.56 | $10.67 | 116424 |
| 2025-05-19 | 10.55 | $10.52 | 123608 |
| 2025-05-16 | 10.56 | $10.39 | 272400 |
| 2025-05-15 | 10.58 | $10.23 | 191502 |
| 2025-05-14 | 10.61 | $10.25 | 159463 |
| 2025-05-13 | 10.65 | $10.40 | 169957 |
| 2025-05-12 | 10.67 | $10.63 | 186214 |
| 2025-05-09 | 10.67 | $10.48 | 70511 |
| 2025-05-08 | 10.69 | $10.52 | 87500 |
| 2025-05-07 | 10.70 | $10.62 | 101844 |
| 2025-05-06 | 10.69 | $10.60 | 102514 |
| 2025-05-05 | 10.69 | $10.98 | 67200 |
| 2025-05-02 | 10.65 | $10.86 | 104815 |
| 2025-05-01 | 10.62 | $10.87 | 66633 |
| 2025-04-30 | 10.59 | $10.95 | 121241 |
| 2025-04-29 | 10.56 | $10.87 | 140400 |
| 2025-04-28 | 10.54 | $10.69 | 82100 |
| 2025-04-25 | 10.54 | $10.63 | 66500 |
| 2025-04-24 | 10.55 | $10.62 | 113900 |
| 2025-04-23 | 10.56 | $10.52 | 202600 |
| 2025-04-22 | 10.59 | $10.44 | 177454 |
| 2025-04-21 | 10.64 | $10.40 | 157254 |
| 2025-04-17 | 10.69 | $10.54 | 122336 |
| 2025-04-16 | 10.74 | $10.55 | 110097 |
| 2025-04-15 | 10.80 | $10.60 | 64800 |
| 2025-04-14 | 10.85 | $10.57 | 106935 |
| 2025-04-11 | 10.92 | $10.38 | 124800 |
| 2025-04-10 | 11.01 | $10.12 | 104609 |
| 2025-04-09 | 11.13 | $10.43 | 276849 |
| 2025-04-08 | 11.23 | $10.05 | 191700 |
| 2025-04-07 | 11.37 | $10.16 | 363402 |
| 2025-04-04 | 11.51 | $10.69 | 318812 |
| 2025-04-03 | 11.60 | $11.26 | 92143 |
| 2025-04-02 | 11.65 | $11.27 | 119900 |
| 2025-04-01 | 11.70 | $11.31 | 145663 |
| 2025-03-31 | 11.74 | $11.53 | 173422 |
| 2025-03-28 | 11.77 | $11.56 | 90601 |
| 2025-03-27 | 11.80 | $11.56 | 74437 |
| 2025-03-26 | 11.83 | $11.58 | 132700 |
| 2025-03-25 | 11.86 | $11.74 | 135100 |
| 2025-03-24 | 11.88 | $11.99 | 128414 |
| 2025-03-21 | 11.87 | $11.89 | 81200 |
| 2025-03-20 | 11.87 | $11.88 | 96306 |
| 2025-03-19 | 11.88 | $11.93 | 114316 |
| 2025-03-18 | 11.88 | $11.92 | 60500 |
| 2025-03-17 | 11.88 | $11.85 | 85102 |
| 2025-03-14 | 11.89 | $11.70 | 145886 |
| 2025-03-13 | 11.91 | $11.61 | 77400 |
| 2025-03-12 | 11.94 | $11.65 | 70934 |
| 2025-03-11 | 11.97 | $11.69 | 173294 |
| 2025-03-10 | 12.00 | $11.90 | 77610 |
| 2025-03-07 | 12.01 | $12.05 | 94447 |
| 2025-03-06 | 12.00 | $12.01 | 129125 |
| 2025-03-05 | 12.00 | $12.06 | 103000 |
| 2025-03-04 | 11.99 | $12.00 | 86500 |
| 2025-03-03 | 11.99 | $12.08 | 177400 |
| 2025-02-28 | 11.98 | $12.07 | 127320 |
| 2025-02-27 | 11.97 | $11.93 | 99349 |
| 2025-02-26 | 11.97 | $11.99 | 98579 |
| 2025-02-25 | 11.97 | $11.98 | 221111 |
| 2025-02-24 | 11.97 | $11.92 | 163700 |
| 2025-02-21 | 11.97 | $12.00 | 203444 |
| 2025-02-20 | 11.97 | $12.05 | 149500 |
| 2025-02-19 | 11.96 | $12.20 | 199925 |
| 2025-02-18 | 11.94 | $11.94 | 157480 |
| 2025-02-14 | 11.93 | $11.87 | 143600 |
| 2025-02-13 | 11.94 | $11.87 | 129700 |
| 2025-02-12 | 11.94 | $11.85 | 115636 |
| 2025-02-11 | 11.94 | $11.92 | 89719 |
| 2025-02-10 | 11.94 | $11.91 | 120342 |
| 2025-02-07 | 11.93 | $11.93 | 126652 |
| 2025-02-06 | 11.91 | $11.97 | 93800 |
| 2025-02-05 | 11.89 | $11.98 | 127200 |
| 2025-02-04 | 11.87 | $12.00 | 75244 |
| 2025-02-03 | 11.84 | $12.04 | 115034 |
| 2025-01-31 | 11.80 | $12.06 | 141033 |
| 2025-01-30 | 11.75 | $11.98 | 146800 |
| 2025-01-29 | 11.71 | $11.96 | 125504 |
| 2025-01-28 | 11.67 | $12.00 | 114700 |
| 2025-01-27 | 11.62 | $11.95 | 222000 |
| 2025-01-24 | 11.57 | $11.94 | 163143 |
| 2025-01-23 | 11.52 | $11.92 | 185282 |
| 2025-01-22 | 11.46 | $11.82 | 221232 |
| 2025-01-21 | 11.41 | $11.84 | 217843 |
| 2025-01-17 | 11.36 | $11.68 | 1.5M |
| 2025-01-16 | 11.32 | $11.61 | 299300 |
| 2025-01-15 | 11.28 | $11.51 | 390900 |
| 2025-01-14 | 11.26 | $11.37 | 359400 |
| 2025-01-13 | 11.25 | $11.45 | 391300 |
| 2025-01-10 | 11.23 | $11.33 | 239900 |
| 2025-01-08 | 11.23 | $11.38 | 196805 |
| 2025-01-07 | 11.22 | $11.28 | 111500 |
| 2025-01-06 | 11.23 | $11.25 | 170800 |
| 2025-01-03 | 11.24 | $11.26 | 146237 |
| 2025-01-02 | 11.25 | $11.09 | 181515 |
| 2024-12-31 | 11.29 | $11.01 | 470524 |
| 2024-12-30 | 11.34 | $11.05 | 247251 |
| 2024-12-27 | 11.39 | $11.37 | 244941 |
| 2024-12-26 | 11.42 | $11.33 | 151803 |
| 2024-12-24 | 11.45 | $11.29 | 124500 |
| 2024-12-23 | 11.49 | $11.16 | 308200 |
| 2024-12-20 | 11.54 | $10.99 | 328035 |
| 2024-12-19 | 11.62 | $10.96 | 363900 |
| 2024-12-18 | 11.70 | $11.07 | 305600 |
| 2024-12-17 | 11.78 | $11.29 | 308400 |
| 2024-12-16 | 11.84 | $11.32 | 272900 |
| 2024-12-13 | 11.89 | $11.54 | 251500 |
| 2024-12-12 | 11.93 | $11.61 | 200000 |
| 2024-12-11 | 11.96 | $11.70 | 239320 |
| 2024-12-10 | 11.99 | $11.82 | 116300 |
| 2024-12-09 | 12.00 | $11.88 | 216800 |
| 2024-12-06 | 12.02 | $11.98 | 75200 |
| 2024-12-05 | 12.02 | $11.98 | 121512 |
| 2024-12-04 | 12.03 | $12.08 | 172700 |
| 2024-12-03 | 12.03 | $12.20 | 209800 |
| 2024-12-02 | 12.02 | $12.18 | 195881 |
| 2024-11-29 | 12.01 | $12.17 | 143300 |
| 2024-11-27 | 12.00 | $12.08 | 106838 |
| 2024-11-26 | 12.00 | $12.00 | 161331 |
| 2024-11-25 | 12.01 | $11.93 | 122839 |
| 2024-11-22 | 12.04 | $11.82 | 170336 |
| 2024-11-21 | 12.07 | $11.95 | 172508 |
| 2024-11-20 | 12.10 | $11.97 | 197800 |
| 2024-11-19 | 12.13 | $11.87 | 217000 |
| 2024-11-18 | 12.17 | $11.78 | 276048 |
| 2024-11-15 | 12.23 | $11.54 | 262725 |
| 2024-11-14 | 12.32 | $11.88 | 194799 |
| 2024-11-13 | 12.39 | $12.13 | 164230 |
| 2024-11-12 | 12.43 | $12.30 | 129700 |
| 2024-11-11 | 12.46 | $12.41 | 137806 |
| 2024-11-08 | 12.48 | $12.31 | 115437 |
| 2024-11-07 | 12.51 | $12.25 | 300100 |
| 2024-11-06 | 12.56 | $12.23 | 207360 |
| 2024-11-05 | 12.60 | $12.34 | 118800 |
| 2024-11-04 | 12.65 | $12.30 | 218900 |
| 2024-11-01 | 12.70 | $12.32 | 85700 |
| 2024-10-31 | 12.75 | $12.35 | 130739 |
| 2024-10-30 | 12.80 | $12.45 | 125600 |
| 2024-10-29 | 12.85 | $12.47 | 109325 |
| 2024-10-28 | 12.90 | $12.57 | 86800 |
| 2024-10-25 | 12.94 | $12.61 | 76600 |
| 2024-10-24 | 12.98 | $12.66 | 124935 |
| 2024-10-23 | 13.02 | $12.87 | 186437 |
| 2024-10-22 | 13.04 | $13.05 | 71217 |
| 2024-10-21 | 13.05 | $13.04 | 181600 |
| 2024-10-18 | 13.05 | $13.04 | 253412 |
| 2024-10-17 | 13.06 | $12.94 | 79700 |
| 2024-10-16 | 13.07 | $12.97 | 74500 |
| 2024-10-15 | 13.09 | $12.92 | 77100 |
| 2024-10-14 | 13.11 | $13.01 | 99401 |
| 2024-10-11 | 13.13 | $12.94 | 78203 |
| 2024-10-10 | 13.15 | $12.94 | 69387 |
| 2024-10-09 | 13.18 | $12.97 | 320606 |
| 2024-10-08 | 13.20 | $13.17 | 67906 |
| 2024-10-07 | 13.20 | $13.20 | 106525 |
| 2024-10-04 | 13.20 | $13.33 | 194905 |
| 2024-10-03 | 13.19 | $13.14 | 47800 |
| 2024-10-02 | 13.20 | $13.22 | 55200 |
| 2024-10-01 | 13.19 | $13.21 | 95000 |
| 2024-09-30 | 13.19 | $13.27 | 111755 |
| 2024-09-27 | 13.18 | $13.08 | 71743 |
| 2024-09-26 | 13.20 | $13.03 | 147300 |
| 2024-09-25 | 13.21 | $12.94 | 107500 |
| 2024-09-24 | 13.24 | $13.19 | 95200 |
| 2024-09-23 | 13.24 | $13.23 | 146936 |
| 2024-09-20 | 13.24 | $13.35 | 145431 |
| 2024-09-19 | 13.22 | $13.33 | 104400 |
| 2024-09-18 | 13.21 | $13.29 | 91420 |
| 2024-09-17 | 13.20 | $13.27 | 84300 |
| 2024-09-16 | 13.19 | $13.37 | 88000 |
| 2024-09-13 | 13.18 | $13.26 | 100800 |
| 2024-09-12 | 13.17 | $13.24 | 47600 |
| 2024-09-11 | 13.16 | $13.17 | 50618 |
| 2024-09-10 | 13.16 | $13.18 | 38111 |
| 2024-09-09 | 13.15 | $13.10 | 97238 |
| 2024-09-06 | 13.15 | $13.08 | 93200 |
| 2024-09-05 | 13.15 | $13.08 | 92238 |
| 2024-09-04 | 13.16 | $13.16 | 66100 |
| 2024-09-03 | 13.15 | $13.13 | 167641 |
| 2024-08-30 | 13.14 | $13.29 | 112600 |
| 2024-08-29 | 13.12 | $13.23 | 80700 |
| 2024-08-28 | 13.10 | $13.14 | 78300 |
| 2024-08-27 | 13.10 | $13.17 | 40700 |
| 2024-08-26 | 13.08 | $13.16 | 105300 |
| 2024-08-23 | 13.07 | $13.20 | 85700 |
| 2024-08-22 | 13.06 | $13.22 | 84800 |
| 2024-08-21 | 13.04 | $13.20 | 57400 |
| 2024-08-20 | 13.02 | $13.17 | 114625 |
| 2024-08-19 | 13.01 | $13.19 | 104600 |
| 2024-08-16 | 12.99 | $13.16 | 114100 |
| 2024-08-15 | 12.98 | $13.05 | 53800 |
| 2024-08-14 | 12.98 | $12.98 | 46311 |
| 2024-08-13 | 12.98 | $12.93 | 92328 |
| 2024-08-12 | 12.99 | $12.82 | 147900 |
| 2024-08-09 | 13.02 | $13.00 | 64587 |
| 2024-08-08 | 13.02 | $12.98 | 51049 |
| 2024-08-07 | 13.04 | $12.78 | 78815 |
| 2024-08-06 | 13.07 | $12.87 | 98700 |
| 2024-08-05 | 13.09 | $12.66 | 183302 |
| 2024-08-02 | 13.14 | $13.15 | 73700 |
| 2024-08-01 | 13.14 | $13.26 | 104217 |
| 2024-07-31 | 13.12 | $13.18 | 128511 |
| 2024-07-30 | 13.12 | $13.18 | 84826 |
| 2024-07-29 | 13.11 | $12.99 | 79026 |
| 2024-07-26 | 13.12 | $13.01 | 139400 |
| 2024-07-25 | 13.13 | $12.95 | 84600 |
| 2024-07-24 | 13.15 | $13.01 | 90405 |
| 2024-07-23 | 13.16 | $13.28 | 112200 |
| 2024-07-22 | 13.15 | $13.21 | 85421 |
| 2024-07-19 | 13.14 | $13.15 | 58021 |
| 2024-07-18 | 13.13 | $13.05 | 95400 |
| 2024-07-17 | 13.14 | $13.16 | 92123 |
| 2024-07-16 | 13.13 | $13.23 | 146000 |
| 2024-07-15 | 13.12 | $13.29 | 104100 |
| 2024-07-12 | 13.10 | $13.31 | 72127 |
| 2024-07-11 | 13.08 | $13.20 | 122300 |
| 2024-07-10 | 13.06 | $13.10 | 47800 |
| 2024-07-09 | 13.06 | $13.07 | 112715 |
| 2024-07-08 | 13.06 | $13.03 | 112800 |
| 2024-07-05 | 13.06 | $13.03 | 74208 |
| 2024-07-03 | 13.06 | $13.05 | 52209 |
| 2024-07-02 | 13.06 | $13.10 | 56160 |
| 2024-07-01 | 13.05 | $13.11 | 65622 |
| 2024-06-28 | 13.04 | $13.13 | 94000 |
| 2024-06-27 | 13.03 | $13.10 | 77000 |
| 2024-06-26 | 13.02 | $12.99 | 54300 |
| 2024-06-25 | 13.01 | $13.05 | 60603 |
| 2024-06-24 | 13.00 | $13.06 | 79502 |
| 2024-06-21 | 12.99 | $12.96 | 106300 |
| 2024-06-20 | 12.98 | $13.08 | 76771 |
| 2024-06-18 | 12.97 | $13.09 | 85944 |
| 2024-06-17 | 12.95 | $13.05 | 77400 |
| 2024-06-14 | 12.93 | $13.02 | 84308 |
| 2024-06-13 | 12.92 | $13.15 | 110616 |
| 2024-06-12 | 12.90 | $12.97 | 106026 |
| 2024-06-11 | 12.89 | $12.98 | 90881 |
| 2024-06-10 | 12.88 | $12.95 | 56700 |
| 2024-06-07 | 12.88 | $12.97 | 50028 |
| 2024-06-06 | 12.87 | $12.92 | 35745 |
| 2024-06-05 | 12.86 | $13.02 | 74218 |
| 2024-06-04 | 12.85 | $12.98 | 101228 |
| 2024-06-03 | 12.84 | $12.96 | 107000 |
| 2024-05-31 | 12.83 | $12.84 | 167700 |
| 2024-05-30 | 12.83 | $12.76 | 48829 |
| 2024-05-29 | 12.84 | $12.57 | 109600 |
| 2024-05-28 | 12.87 | $12.55 | 130534 |
| 2024-05-24 | 12.91 | $12.84 | 74238 |
| 2024-05-23 | 12.91 | $12.66 | 107519 |
| 2024-05-22 | 12.93 | $12.87 | 58700 |
| 2024-05-21 | 12.93 | $12.95 | 100403 |
| 2024-05-20 | 12.92 | $13.01 | 70447 |
| 2024-05-17 | 12.90 | $12.99 | 44600 |
| 2024-05-16 | 12.88 | $13.01 | 70939 |
| 2024-05-15 | 12.86 | $13.09 | 117230 |
| 2024-05-14 | 12.83 | $12.95 | 62025 |
| 2024-05-13 | 12.81 | $12.93 | 88526 |
| 2024-05-10 | 12.78 | $12.91 | 48735 |
| 2024-05-09 | 12.76 | $12.90 | 156193 |
| 2024-05-08 | 12.73 | $12.85 | 50718 |
| 2024-05-07 | 12.71 | $12.86 | 86600 |
| 2024-05-06 | 12.68 | $12.90 | 103830 |
| 2024-05-03 | 12.65 | $12.81 | 107800 |
| 2024-05-02 | 12.63 | $12.91 | 68100 |
| 2024-05-01 | 12.59 | $12.85 | 93148 |
| 2024-04-30 | 12.57 | $12.77 | 117402 |
| 2024-04-29 | 12.55 | $12.77 | 58531 |
| 2024-04-26 | 12.53 | $12.67 | 82300 |
| 2024-04-25 | 12.52 | $12.55 | 66222 |
| 2024-04-24 | 12.53 | $12.55 | 63047 |
| 2024-04-23 | 12.54 | $12.61 | 102610 |
| 2024-04-22 | 12.54 | $12.68 | 73100 |
| 2024-04-19 | 12.54 | $12.65 | 133400 |
| 2024-04-18 | 12.55 | $12.49 | 89400 |
| 2024-04-17 | 12.57 | $12.31 | 141311 |
| 2024-04-16 | 12.61 | $12.33 | 68913 |
| 2024-04-15 | 12.65 | $12.23 | 70110 |
| 2024-04-12 | 12.71 | $12.19 | 123800 |
| 2024-04-11 | 12.77 | $12.52 | 82714 |
| 2024-04-10 | 12.81 | $12.45 | 130900 |
| 2024-04-09 | 12.85 | $12.58 | 58435 |
| 2024-04-08 | 12.89 | $12.54 | 159318 |
| 2024-04-05 | 12.92 | $12.57 | 161101 |
| 2024-04-04 | 12.96 | $12.64 | 117952 |
| 2024-04-03 | 12.99 | $12.91 | 102500 |
| 2024-04-02 | 13.00 | $12.84 | 131115 |
| 2024-04-01 | 13.01 | $13.05 | 124542 |
| 2024-03-28 | 13.00 | $13.23 | 110010 |
| 2024-03-27 | 12.97 | $13.20 | 86216 |
| 2024-03-26 | 12.95 | $13.08 | 91411 |
| 2024-03-25 | 12.93 | $12.92 | 63515 |
| 2024-03-22 | 12.92 | $12.96 | 69717 |
| 2024-03-21 | 12.91 | $12.98 | 98900 |
| 2024-03-20 | 12.90 | $12.88 | 74500 |
| 2024-03-19 | 12.89 | $12.89 | 66900 |
| 2024-03-18 | 12.88 | $12.93 | 73415 |
| 2024-03-15 | 12.87 | $12.94 | 96224 |
| 2024-03-14 | 12.85 | $13.11 | 161600 |
| 2024-03-13 | 12.81 | $13.00 | 72907 |
| 2024-03-12 | 12.79 | $12.99 | 86526 |
| 2024-03-11 | 12.76 | $12.81 | 93036 |
| 2024-03-08 | 12.75 | $12.90 | 123143 |
| 2024-03-07 | 12.73 | $13.00 | 111200 |
| 2024-03-06 | 12.70 | $12.92 | 146711 |
| 2024-03-05 | 12.68 | $12.73 | 159543 |
| 2024-03-04 | 12.67 | $12.99 | 118800 |
| 2024-03-01 | 12.64 | $12.82 | 163721 |
| 2024-02-29 | 12.62 | $12.53 | 114500 |
| 2024-02-28 | 12.64 | $12.58 | 91100 |
| 2024-02-27 | 12.65 | $12.65 | 99100 |
| 2024-02-26 | 12.65 | $12.56 | 74463 |
| 2024-02-23 | 12.66 | $12.68 | 124047 |
| 2024-02-22 | 12.66 | $12.61 | 104923 |
| 2024-02-21 | 12.66 | $12.54 | 108233 |
| 2024-02-20 | 12.67 | $12.65 | 120652 |
| 2024-02-16 | 12.68 | $12.66 | 82000 |
| 2024-02-15 | 12.68 | $12.62 | 117242 |
| 2024-02-14 | 12.69 | $12.52 | 89100 |
| 2024-02-13 | 12.71 | $12.55 | 210349 |
| 2024-02-12 | 12.72 | $12.71 | 325305 |
| 2024-02-09 | 12.71 | $12.81 | 69700 |
| 2024-02-08 | 12.70 | $12.73 | 127303 |
| 2024-02-07 | 12.69 | $12.77 | 104600 |
| 2024-02-06 | 12.67 | $12.76 | 79800 |
| 2024-02-05 | 12.66 | $12.72 | 83599 |
| 2024-02-02 | 12.64 | $12.77 | 99800 |
| 2024-02-01 | 12.62 | $12.93 | 124318 |
| 2024-01-31 | 12.57 | $12.69 | 177300 |
| 2024-01-30 | 12.54 | $12.58 | 151500 |
| 2024-01-29 | 12.52 | $12.44 | 197634 |
| 2024-01-26 | 12.52 | $12.42 | 306200 |
| 2024-01-25 | 12.51 | $12.57 | 209900 |
| 2024-01-24 | 12.48 | $12.65 | 193300 |
| 2024-01-23 | 12.44 | $13.02 | 221825 |
| 2024-01-22 | 12.36 | $13.08 | 437601 |
| 2024-01-19 | 12.28 | $12.72 | 495437 |
| 2024-01-18 | 12.22 | $12.55 | 189876 |
| 2024-01-17 | 12.17 | $12.38 | 100500 |
| 2024-01-16 | 12.14 | $12.39 | 188915 |
| 2024-01-12 | 12.10 | $12.45 | 134300 |
| 2024-01-11 | 12.06 | $12.41 | 199206 |
| 2024-01-10 | 12.02 | $12.37 | 188700 |
| 2024-01-09 | 11.98 | $12.16 | 175542 |
| 2024-01-08 | 11.95 | $12.20 | 161700 |
| 2024-01-05 | 11.92 | $12.11 | 111246 |
| 2024-01-04 | 11.90 | $12.09 | 133899 |
| 2024-01-03 | 11.88 | $11.90 | 197100 |
| 2024-01-02 | 11.87 | $11.87 | 155610 |
| 2023-12-29 | 11.86 | $11.67 | 205604 |
| 2023-12-28 | 11.87 | $11.75 | 333700 |
| 2023-12-27 | 11.87 | $12.08 | 146845 |
| 2023-12-26 | 11.83 | $12.08 | 114303 |
| 2023-12-22 | 11.79 | $11.93 | 116040 |
| 2023-12-21 | 11.76 | $11.88 | 103200 |
| 2023-12-20 | 11.73 | $11.83 | 135700 |
| 2023-12-19 | 11.70 | $12.03 | 208429 |
| 2023-12-18 | 11.65 | $11.82 | 214538 |
| 2023-12-15 | 11.62 | $11.91 | 188100 |
| 2023-12-14 | 11.57 | $11.99 | 162000 |
| 2023-12-13 | 11.51 | $11.90 | 129023 |
| 2023-12-12 | 11.45 | $11.78 | 107534 |
| 2023-12-11 | 11.39 | $11.78 | 178800 |
| 2023-12-08 | 11.33 | $11.62 | 140400 |
| 2023-12-07 | 11.28 | $11.63 | 105231 |
| 2023-12-06 | 11.22 | $11.61 | 107005 |
| 2023-12-05 | 11.16 | $11.57 | 116804 |
| 2023-12-04 | 11.10 | $11.56 | 156227 |
| 2023-12-01 | 11.03 | $11.45 | 163373 |
| 2023-11-30 | 10.98 | $11.24 | 150300 |
| 2023-11-29 | 10.94 | $11.00 | 136500 |
| 2023-11-28 | 10.92 | $11.10 | 133806 |
| 2023-11-27 | 10.88 | $11.34 | 115000 |
| 2023-11-24 | 10.82 | $11.28 | 62027 |
| 2023-11-22 | 10.75 | $11.22 | 146822 |
| 2023-11-21 | 10.69 | $11.11 | 91100 |
| 2023-11-20 | 10.63 | $11.14 | 209779 |
| 2023-11-17 | 10.57 | $10.91 | 147244 |
| 2023-11-16 | 10.54 | $10.73 | 153023 |
| 2023-11-15 | 10.52 | $10.64 | 202200 |
| 2023-11-14 | 10.51 | $10.67 | 162400 |
| 2023-11-13 | 10.50 | $10.45 | 143459 |
| 2023-11-10 | 10.53 | $10.27 | 160300 |
| 2023-11-09 | 10.57 | $10.29 | 182912 |
| 2023-11-08 | 10.62 | $10.69 | 101300 |
| 2023-11-07 | 10.64 | $10.74 | 110400 |
| 2023-11-06 | 10.66 | $10.74 | 169800 |
| 2023-11-03 | 10.68 | $10.89 | 228736 |
| 2023-11-02 | 10.69 | $10.79 | 166729 |
| 2023-11-01 | 10.72 | $10.40 | 192236 |
| 2023-10-31 | 10.78 | $10.17 | 230500 |
| 2023-10-30 | 10.88 | $10.05 | 278900 |
| 2023-10-27 | 10.99 | $9.84 | 263335 |
| 2023-10-26 | 11.13 | $10.27 | 161500 |
| 2023-10-25 | 11.24 | $10.39 | 178200 |
| 2023-10-24 | 11.35 | $10.61 | 187200 |
| 2023-10-23 | 11.43 | $10.70 | 165737 |
| 2023-10-20 | 11.52 | $10.87 | 127400 |
| 2023-10-19 | 11.60 | $11.08 | 177738 |
| 2023-10-18 | 11.66 | $11.40 | 141706 |
| 2023-10-17 | 11.70 | $11.66 | 108500 |
| 2023-10-16 | 11.71 | $11.77 | 108122 |
| 2023-10-13 | 11.72 | $11.69 | 93508 |
| 2023-10-12 | 11.75 | $11.61 | 92100 |
| 2023-10-11 | 11.78 | $11.78 | 133800 |
| 2023-10-10 | 11.81 | $11.81 | 86600 |
| 2023-10-09 | 11.84 | $11.69 | 99300 |
| 2023-10-06 | 11.88 | $11.67 | 250740 |
| 2023-10-05 | 11.94 | $11.61 | 120726 |
| 2023-10-04 | 12.01 | $11.49 | 122730 |
| 2023-10-03 | 12.09 | $11.37 | 148300 |
| 2023-10-02 | 12.20 | $11.52 | 250800 |
| 2023-09-29 | 12.30 | $11.72 | 113900 |
| 2023-09-28 | 12.39 | $11.69 | 197317 |
| 2023-09-27 | 12.49 | $11.80 | 234835 |
| 2023-09-26 | 12.59 | $11.91 | 176015 |
| 2023-09-25 | 12.68 | $12.11 | 139200 |
| 2023-09-22 | 12.76 | $12.14 | 148600 |
| 2023-09-21 | 12.85 | $12.22 | 220000 |
| 2023-09-20 | 12.93 | $12.40 | 183800 |
| 2023-09-19 | 13.00 | $12.57 | 214236 |
| 2023-09-18 | 13.05 | $12.67 | 296816 |
| 2023-09-15 | 13.10 | $12.81 | 94306 |
| 2023-09-14 | 13.14 | $12.90 | 92530 |
| 2023-09-13 | 13.18 | $12.97 | 72203 |
| 2023-09-12 | 13.21 | $12.94 | 164898 |
| 2023-09-11 | 13.25 | $13.10 | 79107 |
| 2023-09-08 | 13.28 | $13.06 | 85000 |
| 2023-09-07 | 13.31 | $13.09 | 112400 |
| 2023-09-06 | 13.34 | $13.08 | 69700 |
| 2023-09-05 | 13.38 | $13.14 | 98332 |
| 2023-09-01 | 13.42 | $13.27 | 98920 |
| 2023-08-31 | 13.44 | $13.31 | 79100 |
| 2023-08-30 | 13.46 | $13.38 | 95600 |
| 2023-08-29 | 13.48 | $13.45 | 76331 |
| 2023-08-28 | 13.49 | $13.37 | 77943 |
| 2023-08-25 | 13.51 | $13.30 | 56852 |
| 2023-08-24 | 13.54 | $13.27 | 84100 |
| 2023-08-23 | 13.57 | $13.34 | 47646 |
| 2023-08-22 | 13.60 | $13.32 | 114700 |
| 2023-08-21 | 13.64 | $13.40 | 118100 |
| 2023-08-18 | 13.67 | $13.45 | 70500 |
| 2023-08-17 | 13.70 | $13.56 | 98823 |
| 2023-08-16 | 13.72 | $13.58 | 77700 |
| 2023-08-15 | 13.74 | $13.72 | 56823 |
| 2023-08-14 | 13.75 | $13.78 | 76700 |
| 2023-08-11 | 13.75 | $13.69 | 60015 |
| 2023-08-10 | 13.77 | $13.70 | 63300 |
| 2023-08-09 | 13.78 | $13.82 | 92400 |
| 2023-08-08 | 13.78 | $13.75 | 69300 |
| 2023-08-07 | 13.79 | $13.71 | 57700 |
| 2023-08-04 | 13.80 | $13.51 | 101000 |
| 2023-08-03 | 13.83 | $13.54 | 76500 |
| 2023-08-02 | 13.86 | $13.61 | 132514 |
| 2023-08-01 | 13.88 | $13.71 | 107492 |
| 2023-07-31 | 13.89 | $13.81 | 117736 |
| 2023-07-28 | 13.90 | $13.88 | 56700 |
| 2023-07-27 | 13.90 | $13.68 | 233700 |
| 2023-07-26 | 13.92 | $13.94 | 51127 |
| 2023-07-25 | 13.91 | $14.01 | 45600 |
| 2023-07-24 | 13.90 | $14.11 | 102320 |
| 2023-07-21 | 13.88 | $14.07 | 94200 |
| 2023-07-20 | 13.87 | $14.05 | 93900 |
| 2023-07-19 | 13.86 | $13.91 | 109000 |
| 2023-07-18 | 13.86 | $13.95 | 128036 |
| 2023-07-17 | 13.85 | $13.93 | 143800 |
| 2023-07-14 | 13.86 | $14.00 | 93148 |
| 2023-07-13 | 13.85 | $13.80 | 81900 |
| 2023-07-12 | 13.87 | $13.71 | 104300 |
| 2023-07-11 | 13.89 | $13.72 | 96855 |
| 2023-07-10 | 13.92 | $13.51 | 175700 |
| 2023-07-07 | 13.98 | $13.52 | 134000 |
| 2023-07-06 | 14.03 | $13.76 | 101400 |
| 2023-07-05 | 14.06 | $13.86 | 79145 |
| 2023-07-03 | 14.09 | $13.91 | 88432 |
| 2023-06-30 | 14.11 | $14.02 | 118600 |
| 2023-06-29 | 14.12 | $13.89 | 158100 |
| 2023-06-28 | 14.14 | $14.05 | 48600 |
| 2023-06-27 | 14.14 | $14.15 | 69535 |
| 2023-06-26 | 14.14 | $14.25 | 44432 |
| 2023-06-23 | 14.12 | $14.19 | 62400 |
| 2023-06-22 | 14.11 | $14.18 | 80219 |
| 2023-06-21 | 14.10 | $13.98 | 68300 |
| 2023-06-20 | 14.11 | $13.98 | 83500 |
| 2023-06-16 | 14.12 | $14.00 | 67800 |
| 2023-06-15 | 14.13 | $14.21 | 159900 |
| 2023-06-14 | 14.12 | $14.22 | 52631 |
| 2023-06-13 | 14.11 | $14.39 | 65900 |
| 2023-06-12 | 14.09 | $14.28 | 97800 |
| 2023-06-09 | 14.07 | $14.15 | 38700 |
| 2023-06-08 | 14.07 | $14.17 | 68100 |
| 2023-06-07 | 14.06 | $13.95 | 58300 |
| 2023-06-06 | 14.08 | $14.15 | 62700 |
| 2023-06-05 | 14.08 | $14.16 | 40454 |
| 2023-06-02 | 14.07 | $14.19 | 94647 |
| 2023-06-01 | 14.06 | $13.93 | 109700 |
| 2023-05-31 | 14.08 | $13.91 | 99700 |
| 2023-05-30 | 14.10 | $13.87 | 85200 |
| 2023-05-26 | 14.12 | $13.91 | 109134 |
| 2023-05-25 | 14.15 | $13.83 | 101630 |
| 2023-05-24 | 14.18 | $13.91 | 80111 |
| 2023-05-23 | 14.22 | $14.05 | 95840 |
| 2023-05-22 | 14.23 | $13.97 | 84833 |
| 2023-05-19 | 14.26 | $14.11 | 154935 |
| 2023-05-18 | 14.28 | $14.65 | 85300 |
| 2023-05-17 | 14.24 | $14.66 | 92100 |
| 2023-05-16 | 14.20 | $14.44 | 78500 |
| 2023-05-15 | 14.19 | $14.32 | 52700 |
| 2023-05-12 | 14.18 | $14.17 | 46600 |
| 2023-05-11 | 14.19 | $14.05 | 50134 |
| 2023-05-10 | 14.22 | $14.08 | 45100 |
| 2023-05-09 | 14.24 | $13.93 | 51300 |
| 2023-05-08 | 14.28 | $14.05 | 46700 |
| 2023-05-05 | 14.30 | $14.02 | 67600 |
| 2023-05-04 | 14.33 | $13.99 | 58810 |
| 2023-05-03 | 14.36 | $14.10 | 106138 |
| 2023-05-02 | 14.38 | $14.38 | 59600 |
| 2023-05-01 | 14.37 | $14.45 | 64400 |
| 2023-04-28 | 14.35 | $14.38 | 80900 |
| 2023-04-27 | 14.33 | $14.36 | 47500 |
| 2023-04-26 | 14.30 | $14.38 | 61524 |
| 2023-04-25 | 14.28 | $14.40 | 65547 |
| 2023-04-24 | 14.24 | $14.30 | 73500 |
| 2023-04-21 | 14.21 | $14.32 | 47222 |
| 2023-04-20 | 14.17 | $14.41 | 45400 |
| 2023-04-19 | 14.13 | $14.62 | 140315 |
| 2023-04-18 | 14.05 | $14.76 | 126040 |
| 2023-04-17 | 13.97 | $14.67 | 119700 |
| 2023-04-14 | 13.88 | $14.28 | 78430 |
| 2023-04-13 | 13.84 | $14.29 | 86641 |
| 2023-04-12 | 13.79 | $14.07 | 55500 |
| 2023-04-11 | 13.77 | $14.10 | 69800 |
| 2023-04-10 | 13.73 | $14.05 | 63808 |
| 2023-04-06 | 13.70 | $13.93 | 50700 |
| 2023-04-05 | 13.68 | $13.84 | 65241 |
| 2023-04-04 | 13.67 | $13.74 | 40400 |
| 2023-04-03 | 13.67 | $13.82 | 73800 |
| 2023-03-31 | 13.66 | $13.74 | 105600 |
| 2023-03-30 | 13.67 | $13.47 | 46500 |
| 2023-03-29 | 13.70 | $13.40 | 66004 |
| 2023-03-28 | 13.74 | $13.34 | 41000 |
| 2023-03-27 | 13.79 | $13.40 | 109100 |
| 2023-03-24 | 13.83 | $13.46 | 100246 |
| 2023-03-23 | 13.88 | $13.42 | 147200 |
| 2023-03-22 | 13.93 | $13.62 | 84000 |
| 2023-03-21 | 13.96 | $14.02 | 71900 |
| 2023-03-20 | 13.96 | $14.14 | 89813 |
| 2023-03-17 | 13.95 | $14.15 | 149434 |
| 2023-03-16 | 13.94 | $14.43 | 262005 |
| 2023-03-15 | 13.90 | $13.73 | 84000 |
| 2023-03-14 | 13.94 | $13.75 | 63800 |
| 2023-03-13 | 13.98 | $13.62 | 102500 |
| 2023-03-10 | 14.03 | $13.51 | 104700 |
| 2023-03-09 | 14.10 | $13.81 | 71912 |
| 2023-03-08 | 14.14 | $13.87 | 83300 |
| 2023-03-07 | 14.18 | $13.97 | 82333 |
| 2023-03-06 | 14.22 | $14.09 | 58008 |
| 2023-03-03 | 14.24 | $14.14 | 72500 |
| 2023-03-02 | 14.26 | $14.07 | 65912 |
| 2023-03-01 | 14.29 | $14.00 | 92815 |
| 2023-02-28 | 14.33 | $14.00 | 98800 |
| 2023-02-27 | 14.38 | $14.05 | 76740 |
| 2023-02-24 | 14.42 | $14.03 | 75449 |
| 2023-02-23 | 14.46 | $14.17 | 62800 |
| 2023-02-22 | 14.50 | $14.12 | 100900 |
| 2023-02-21 | 14.54 | $14.20 | 118906 |
| 2023-02-17 | 14.58 | $14.51 | 81131 |
| 2023-02-16 | 14.58 | $14.73 | 57000 |
| 2023-02-15 | 14.57 | $14.81 | 152826 |
| 2023-02-14 | 14.55 | $14.67 | 121625 |
| 2023-02-13 | 14.55 | $14.58 | 52500 |
| 2023-02-10 | 14.55 | $14.47 | 88322 |
| 2023-02-09 | 14.58 | $14.33 | 45100 |
| 2023-02-08 | 14.61 | $14.45 | 55400 |
| 2023-02-07 | 14.65 | $14.52 | 97600 |
| 2023-02-06 | 14.67 | $14.41 | 97915 |
| 2023-02-03 | 14.71 | $14.53 | 66100 |
| 2023-02-02 | 14.74 | $14.52 | 138536 |
| 2023-02-01 | 14.77 | $14.80 | 79023 |
| 2023-01-31 | 14.77 | $14.68 | 74042 |
| 2023-01-30 | 14.79 | $14.45 | 94100 |
| 2023-01-27 | 14.82 | $14.57 | 82300 |
| 2023-01-26 | 14.85 | $14.68 | 87900 |
| 2023-01-25 | 14.86 | $14.61 | 56700 |
| 2023-01-24 | 14.88 | $14.58 | 118037 |
| 2023-01-23 | 14.90 | $14.80 | 82249 |
| 2023-01-20 | 14.90 | $14.71 | 126900 |
| 2023-01-19 | 14.91 | $14.84 | 77511 |
| 2023-01-18 | 14.91 | $14.93 | 93749 |
| 2023-01-17 | 14.90 | $15.00 | 157701 |
| 2023-01-13 | 14.89 | $15.27 | 172337 |
| 2023-01-12 | 14.85 | $15.18 | 93700 |
| 2023-01-11 | 14.83 | $15.21 | 81900 |
| 2023-01-10 | 14.80 | $15.24 | 111900 |
| 2023-01-09 | 14.76 | $14.83 | 86700 |
| 2023-01-06 | 14.77 | $14.87 | 66600 |
| 2023-01-05 | 14.77 | $14.77 | 79212 |
| 2023-01-04 | 14.79 | $14.78 | 68600 |
| 2023-01-03 | 14.80 | $14.61 | 99930 |
| 2022-12-30 | 14.83 | $14.65 | 91135 |
| 2022-12-29 | 14.86 | $14.54 | 64425 |
| 2022-12-28 | 14.91 | $14.32 | 78010 |
| 2022-12-27 | 14.97 | $14.47 | 87729 |
| 2022-12-23 | 15.02 | $14.62 | 66215 |
| 2022-12-22 | 15.06 | $14.65 | 106800 |
| 2022-12-21 | 15.10 | $14.80 | 80400 |
| 2022-12-20 | 15.11 | $14.78 | 78800 |
| 2022-12-19 | 15.13 | $14.98 | 92933 |
| 2022-12-16 | 15.13 | $15.15 | 82300 |
| 2022-12-15 | 15.11 | $15.64 | 103700 |
| 2022-12-14 | 15.03 | $15.76 | 98400 |
| 2022-12-13 | 14.95 | $15.48 | 97300 |
| 2022-12-12 | 14.88 | $15.16 | 91700 |
| 2022-12-09 | 14.84 | $14.92 | 78137 |
| 2022-12-08 | 14.81 | $15.04 | 80300 |
| 2022-12-07 | 14.78 | $15.02 | 71223 |
| 2022-12-06 | 14.74 | $14.91 | 98046 |
| 2022-12-05 | 14.70 | $14.96 | 90900 |
| 2022-12-02 | 14.66 | $15.09 | 78317 |
| 2022-12-01 | 14.60 | $15.03 | 92700 |
| 2022-11-30 | 14.53 | $14.94 | 181149 |
| 2022-11-29 | 14.47 | $14.67 | 53000 |
| 2022-11-28 | 14.43 | $14.62 | 89800 |
| 2022-11-25 | 14.39 | $14.65 | 18142 |
| 2022-11-23 | 14.34 | $14.60 | 53700 |
| 2022-11-22 | 14.29 | $14.52 | 64100 |
| 2022-11-21 | 14.24 | $14.29 | 57100 |
| 2022-11-18 | 14.20 | $14.51 | 73900 |
| 2022-11-17 | 14.14 | $14.75 | 110707 |
| 2022-11-16 | 14.04 | $14.59 | 87200 |
| 2022-11-15 | 13.95 | $14.56 | 97034 |
| 2022-11-14 | 13.86 | $14.58 | 136900 |
| 2022-11-11 | 13.75 | $14.21 | 128900 |
| 2022-11-10 | 13.68 | $14.30 | 131822 |
| 2022-11-09 | 13.58 | $14.01 | 98500 |
| 2022-11-08 | 13.52 | $14.19 | 168304 |
| 2022-11-07 | 13.42 | $14.27 | 278800 |
| 2022-11-04 | 13.32 | $13.43 | 228802 |
| 2022-11-03 | 13.29 | $13.73 | 56200 |
| 2022-11-02 | 13.23 | $13.66 | 66345 |
| 2022-11-01 | 13.17 | $13.64 | 94000 |
| 2022-10-31 | 13.12 | $13.73 | 153400 |
| 2022-10-28 | 13.05 | $13.61 | 100109 |
| 2022-10-27 | 12.99 | $13.30 | 73545 |
| 2022-10-26 | 12.96 | $13.36 | 66738 |
| 2022-10-25 | 12.93 | $13.12 | 101900 |
| 2022-10-24 | 12.91 | $13.01 | 84300 |
| 2022-10-21 | 12.91 | $12.76 | 128100 |
| 2022-10-20 | 12.93 | $12.60 | 85217 |
| 2022-10-19 | 12.97 | $12.72 | 64600 |
| 2022-10-18 | 13.01 | $13.08 | 100482 |
| 2022-10-17 | 13.01 | $13.04 | 98315 |
| 2022-10-14 | 13.02 | $12.79 | 72932 |
| 2022-10-13 | 13.07 | $12.90 | 128900 |
| 2022-10-12 | 13.11 | $12.75 | 63700 |
| 2022-10-11 | 13.17 | $12.83 | 100688 |
| 2022-10-10 | 13.24 | $12.80 | 107805 |
| 2022-10-07 | 13.32 | $12.92 | 79400 |
| 2022-10-06 | 13.39 | $13.20 | 64600 |
| 2022-10-05 | 13.45 | $13.49 | 76200 |
| 2022-10-04 | 13.48 | $13.46 | 81900 |
| 2022-10-03 | 13.52 | $13.14 | 126414 |
| 2022-09-30 | 13.60 | $12.86 | 164404 |
| 2022-09-29 | 13.71 | $12.98 | 237631 |
| 2022-09-28 | 13.81 | $13.32 | 98600 |
| 2022-09-27 | 13.89 | $12.85 | 78317 |
| 2022-09-26 | 14.02 | $12.89 | 215500 |
| 2022-09-23 | 14.15 | $13.13 | 191200 |
| 2022-09-22 | 14.27 | $13.46 | 87618 |
| 2022-09-21 | 14.36 | $13.59 | 109400 |
| 2022-09-20 | 14.45 | $13.83 | 113330 |
| 2022-09-19 | 14.52 | $14.11 | 124800 |
| 2022-09-16 | 14.57 | $14.50 | 74200 |
| 2022-09-15 | 14.59 | $14.72 | 78305 |
| 2022-09-14 | 14.60 | $14.64 | 60922 |
| 2022-09-13 | 14.61 | $14.42 | 101908 |
| 2022-09-12 | 14.65 | $14.84 | 99742 |
| 2022-09-09 | 14.66 | $14.72 | 90600 |
| 2022-09-08 | 14.68 | $14.63 | 48335 |
| 2022-09-07 | 14.71 | $14.57 | 97107 |
| 2022-09-06 | 14.75 | $14.42 | 61200 |
| 2022-09-02 | 14.80 | $14.26 | 50839 |
| 2022-09-01 | 14.88 | $14.44 | 78000 |
| 2022-08-31 | 14.94 | $14.23 | 97802 |
| 2022-08-30 | 15.03 | $14.40 | 72242 |
| 2022-08-29 | 15.11 | $14.40 | 72300 |
| 2022-08-26 | 15.19 | $14.49 | 153924 |
| 2022-08-25 | 15.27 | $14.90 | 64100 |
| 2022-08-24 | 15.31 | $14.91 | 61800 |
| 2022-08-23 | 15.34 | $15.02 | 69649 |
| 2022-08-22 | 15.37 | $14.99 | 89526 |
| 2022-08-19 | 15.41 | $15.34 | 72939 |
| 2022-08-18 | 15.40 | $15.61 | 75100 |
| 2022-08-17 | 15.37 | $15.57 | 102000 |
| 2022-08-16 | 15.35 | $15.72 | 78200 |
| 2022-08-15 | 15.30 | $15.71 | 94025 |
| 2022-08-12 | 15.26 | $15.52 | 56600 |
| 2022-08-11 | 15.23 | $15.29 | 67502 |
| 2022-08-10 | 15.22 | $15.32 | 72424 |
| 2022-08-09 | 15.20 | $15.11 | 73818 |
| 2022-08-08 | 15.21 | $15.23 | 63818 |
| 2022-08-05 | 15.20 | $15.19 | 58304 |
| 2022-08-04 | 15.19 | $15.19 | 62538 |
| 2022-08-03 | 15.18 | $15.29 | 93900 |
| 2022-08-02 | 15.16 | $15.29 | 75411 |
| 2022-08-01 | 15.13 | $15.32 | 93600 |
| 2022-07-29 | 15.10 | $15.30 | 116808 |
| 2022-07-28 | 15.07 | $15.25 | 124740 |
| 2022-07-27 | 15.04 | $15.18 | 65000 |
| 2022-07-26 | 15.01 | $15.13 | 47600 |
| 2022-07-25 | 14.98 | $15.01 | 75215 |
| 2022-07-22 | 14.96 | $15.04 | 72627 |
| 2022-07-21 | 14.94 | $15.24 | 69300 |
| 2022-07-20 | 14.90 | $15.34 | 112738 |
| 2022-07-19 | 14.83 | $15.45 | 113533 |
| 2022-07-18 | 14.76 | $15.06 | 86900 |
| 2022-07-15 | 14.71 | $15.00 | 94520 |
| 2022-07-14 | 14.67 | $14.80 | 90229 |
| 2022-07-13 | 14.64 | $14.71 | 41006 |
| 2022-07-12 | 14.62 | $14.77 | 44944 |
| 2022-07-11 | 14.59 | $14.89 | 39200 |
| 2022-07-08 | 14.56 | $14.96 | 53400 |
| 2022-07-07 | 14.52 | $14.78 | 67300 |
| 2022-07-06 | 14.50 | $14.70 | 42812 |
| 2022-07-05 | 14.49 | $14.65 | 79800 |
| 2022-07-01 | 14.49 | $14.62 | 71802 |
| 2022-06-30 | 14.50 | $14.40 | 94500 |
| 2022-06-29 | 14.54 | $14.51 | 73600 |
| 2022-06-28 | 14.57 | $14.38 | 77916 |
| 2022-06-27 | 14.62 | $14.81 | 84300 |
| 2022-06-24 | 14.63 | $14.68 | 69325 |
| 2022-06-23 | 14.66 | $14.35 | 100700 |
| 2022-06-22 | 14.73 | $14.26 | 63100 |
| 2022-06-21 | 14.81 | $14.10 | 125600 |
| 2022-06-17 | 14.91 | $14.00 | 79630 |
| 2022-06-16 | 15.03 | $14.10 | 116000 |
| 2022-06-15 | 15.15 | $14.46 | 68300 |
| 2022-06-14 | 15.24 | $14.03 | 154400 |
| 2022-06-13 | 15.39 | $14.32 | 138400 |
| 2022-06-10 | 15.51 | $15.03 | 93977 |
| 2022-06-09 | 15.56 | $15.32 | 109111 |
| 2022-06-08 | 15.59 | $15.54 | 60400 |
| 2022-06-07 | 15.59 | $15.61 | 79513 |
| 2022-06-06 | 15.58 | $15.29 | 73700 |
| 2022-06-03 | 15.60 | $15.42 | 66116 |
| 2022-06-02 | 15.61 | $15.60 | 94600 |
| 2022-06-01 | 15.61 | $15.61 | 73900 |
| 2022-05-31 | 15.60 | $15.78 | 119449 |
| 2022-05-27 | 15.58 | $15.81 | 62731 |
| 2022-05-26 | 15.56 | $15.54 | 167100 |
| 2022-05-25 | 15.56 | $15.54 | 67549 |
| 2022-05-24 | 15.56 | $15.53 | 66700 |
| 2022-05-23 | 15.56 | $15.57 | 112700 |
| 2022-05-20 | 15.56 | $15.57 | 129500 |
| 2022-05-19 | 15.56 | $15.73 | 126907 |
| 2022-05-18 | 15.54 | $15.73 | 99500 |
| 2022-05-17 | 15.54 | $16.17 | 83400 |
| 2022-05-16 | 15.48 | $15.86 | 122742 |
| 2022-05-13 | 15.46 | $15.57 | 104121 |
| 2022-05-12 | 15.48 | $15.15 | 93819 |
| 2022-05-11 | 15.53 | $14.95 | 125100 |
| 2022-05-10 | 15.60 | $15.13 | 108700 |
| 2022-05-09 | 15.66 | $14.94 | 157132 |
| 2022-05-06 | 15.74 | $15.47 | 108700 |
| 2022-05-05 | 15.77 | $15.55 | 132300 |
| 2022-05-04 | 15.80 | $15.92 | 94906 |
| 2022-05-03 | 15.78 | $15.57 | 96400 |
| 2022-05-02 | 15.80 | $15.57 | 166000 |
| 2022-04-29 | 15.81 | $15.67 | 129000 |
| 2022-04-28 | 15.82 | $15.88 | 124025 |
| 2022-04-27 | 15.80 | $15.47 | 163619 |
| 2022-04-26 | 15.82 | $15.40 | 119600 |
| 2022-04-25 | 15.84 | $15.77 | 188702 |
| 2022-04-22 | 15.82 | $15.81 | 349135 |
| 2022-04-21 | 15.80 | $16.31 | 253234 |
| 2022-04-20 | 15.72 | $16.35 | 134900 |
| 2022-04-19 | 15.62 | $16.39 | 212439 |
| 2022-04-18 | 15.52 | $16.23 | 349322 |
| 2022-04-14 | 15.42 | $16.15 | 773000 |
| 2022-04-13 | 15.32 | $15.61 | 103500 |
| 2022-04-12 | 15.27 | $15.52 | 118647 |
| 2022-04-11 | 15.21 | $15.42 | 111248 |
| 2022-04-08 | 15.16 | $15.71 | 84217 |
| 2022-04-07 | 15.08 | $15.56 | 122300 |
| 2022-04-06 | 14.99 | $15.32 | 92700 |
| 2022-04-05 | 14.93 | $15.42 | 82800 |
| 2022-04-04 | 14.84 | $15.44 | 114300 |
| 2022-04-01 | 14.75 | $15.35 | 123123 |
| 2022-03-31 | 14.66 | $15.23 | 115500 |
| 2022-03-30 | 14.57 | $15.09 | 77000 |
| 2022-03-29 | 14.50 | $15.17 | 127427 |
| 2022-03-28 | 14.41 | $15.03 | 117000 |
| 2022-03-25 | 14.34 | $14.93 | 115209 |
| 2022-03-24 | 14.27 | $14.66 | 99228 |
| 2022-03-23 | 14.22 | $14.51 | 119468 |
| 2022-03-22 | 14.18 | $14.62 | 104435 |
| 2022-03-21 | 14.13 | $14.47 | 112331 |
| 2022-03-18 | 14.09 | $14.60 | 104000 |
| 2022-03-17 | 14.03 | $14.64 | 99800 |
| 2022-03-16 | 13.98 | $14.25 | 162100 |
| 2022-03-15 | 13.96 | $13.98 | 135518 |
| 2022-03-14 | 13.97 | $13.72 | 212700 |
| 2022-03-11 | 14.01 | $13.74 | 108804 |
| 2022-03-10 | 14.05 | $13.84 | 159518 |
| 2022-03-09 | 14.09 | $13.84 | 140433 |
| 2022-03-08 | 14.14 | $13.55 | 320537 |
| 2022-03-07 | 14.22 | $13.92 | 121636 |
| 2022-03-04 | 14.26 | $14.21 | 107800 |
| 2022-03-03 | 14.29 | $14.23 | 127847 |
| 2022-03-02 | 14.31 | $14.34 | 91025 |
| 2022-03-01 | 14.33 | $14.12 | 103200 |
| 2022-02-28 | 14.38 | $14.26 | 119200 |
| 2022-02-25 | 14.41 | $14.33 | 145600 |
| 2022-02-24 | 14.43 | $13.83 | 320813 |
| 2022-02-23 | 14.51 | $13.68 | 173300 |
| 2022-02-22 | 14.60 | $13.83 | 266100 |
| 2022-02-18 | 14.69 | $14.13 | 103122 |
| 2022-02-17 | 14.74 | $14.23 | 210900 |
| 2022-02-16 | 14.79 | $14.58 | 125028 |
| 2022-02-15 | 14.81 | $14.63 | 262411 |
| 2022-02-14 | 14.84 | $14.67 | 127935 |
| 2022-02-11 | 14.86 | $14.81 | 92413 |
| 2022-02-10 | 14.87 | $14.97 | 89300 |
| 2022-02-09 | 14.87 | $15.08 | 104316 |
| 2022-02-08 | 14.87 | $14.99 | 75700 |
| 2022-02-07 | 14.88 | $14.83 | 97500 |
| 2022-02-04 | 14.91 | $14.85 | 72600 |
| 2022-02-03 | 14.94 | $14.86 | 90222 |
| 2022-02-02 | 14.97 | $15.13 | 115800 |
| 2022-02-01 | 14.99 | $14.95 | 121329 |
| 2022-01-31 | 15.02 | $14.90 | 205000 |
| 2022-01-28 | 15.07 | $14.60 | 159700 |
| 2022-01-27 | 15.15 | $14.46 | 123941 |
| 2022-01-26 | 15.26 | $14.38 | 123000 |
| 2022-01-25 | 15.38 | $14.40 | 140500 |
| 2022-01-24 | 15.51 | $14.46 | 366332 |
| 2022-01-21 | 15.64 | $14.63 | 258478 |
| 2022-01-20 | 15.76 | $15.08 | 163115 |
| 2022-01-19 | 15.84 | $15.25 | 197701 |
| 2022-01-18 | 15.91 | $15.66 | 146800 |
| 2022-01-14 | 15.94 | $15.73 | 155837 |
| 2022-01-13 | 15.97 | $15.81 | 152400 |
| 2022-01-12 | 15.99 | $16.01 | 110707 |
| 2022-01-11 | 15.99 | $15.99 | 126240 |
| 2022-01-10 | 16.00 | $15.80 | 190210 |
| 2022-01-07 | 16.02 | $15.67 | 142000 |
| 2022-01-06 | 16.06 | $15.67 | 138200 |
| 2022-01-05 | 16.11 | $15.84 | 111300 |
| 2022-01-04 | 16.13 | $16.07 | 127300 |
| 2022-01-03 | 16.14 | $16.15 | 153000 |
| 2021-12-31 | 16.13 | $16.29 | 91311 |
| 2021-12-30 | 16.11 | $16.21 | 118810 |
| 2021-12-29 | 16.09 | $16.07 | 159200 |
| 2021-12-28 | 16.09 | $16.09 | 121425 |
| 2021-12-27 | 16.08 | $16.18 | 124919 |
| 2021-12-23 | 16.07 | $16.17 | 124100 |
| 2021-12-22 | 16.05 | $16.15 | 146235 |
| 2021-12-21 | 16.04 | $16.05 | 81515 |
| 2021-12-20 | 16.04 | $15.80 | 131900 |
| 2021-12-17 | 16.07 | $16.11 | 75500 |
| 2021-12-16 | 16.07 | $16.17 | 122927 |
| 2021-12-15 | 16.07 | $16.21 | 172500 |
| 2021-12-14 | 16.07 | $16.23 | 81100 |
| 2021-12-13 | 16.07 | $16.35 | 116200 |
| 2021-12-10 | 16.05 | $16.13 | 64132 |
| 2021-12-09 | 16.07 | $16.04 | 99035 |
| 2021-12-08 | 16.09 | $16.05 | 126500 |
| 2021-12-07 | 16.12 | $15.87 | 121300 |
| 2021-12-06 | 16.17 | $15.66 | 133638 |
| 2021-12-03 | 16.25 | $15.52 | 191815 |
| 2021-12-02 | 16.34 | $15.87 | 148810 |
| 2021-12-01 | 16.41 | $15.97 | 97700 |
| 2021-11-30 | 16.48 | $15.99 | 110230 |
| 2021-11-29 | 16.54 | $16.16 | 67908 |
| 2021-11-26 | 16.60 | $16.07 | 118512 |
| 2021-11-24 | 16.66 | $16.27 | 67233 |
| 2021-11-23 | 16.72 | $16.29 | 88104 |
| 2021-11-22 | 16.77 | $16.44 | 57000 |
| 2021-11-19 | 16.81 | $16.49 | 66070 |
| 2021-11-18 | 16.84 | $16.64 | 64564 |
| 2021-11-17 | 16.87 | $16.79 | 48625 |
| 2021-11-16 | 16.88 | $16.74 | 70400 |
| 2021-11-15 | 16.89 | $16.80 | 89600 |
| 2021-11-12 | 16.90 | $16.83 | 71300 |
| 2021-11-11 | 16.91 | $16.79 | 85300 |
| 2021-11-10 | 16.92 | $16.92 | 62113 |
| 2021-11-09 | 16.91 | $16.86 | 51800 |
| 2021-11-08 | 16.91 | $16.88 | 81200 |
| 2021-11-05 | 16.90 | $16.88 | 89700 |
| 2021-11-04 | 16.89 | $17.00 | 62500 |
| 2021-11-03 | 16.87 | $16.99 | 49351 |
| 2021-11-02 | 16.84 | $16.97 | 70300 |
| 2021-11-01 | 16.81 | $17.03 | 56144 |
| 2021-10-29 | 16.77 | $16.96 | 95800 |
| 2021-10-28 | 16.74 | $16.99 | 62302 |
| 2021-10-27 | 16.70 | $16.84 | 64700 |
| 2021-10-26 | 16.68 | $16.94 | 61800 |
| 2021-10-25 | 16.64 | $16.81 | 76600 |
| 2021-10-22 | 16.61 | $16.83 | 72700 |
| 2021-10-21 | 16.58 | $16.86 | 87000 |
| 2021-10-20 | 16.55 | $16.92 | 112500 |
| 2021-10-19 | 16.51 | $16.89 | 103300 |
| 2021-10-18 | 16.48 | $17.01 | 222755 |
| 2021-10-15 | 16.43 | $16.58 | 100613 |
| 2021-10-14 | 16.42 | $16.52 | 104100 |
| 2021-10-13 | 16.42 | $16.33 | 96100 |
| 2021-10-12 | 16.45 | $16.32 | 75200 |
| 2021-10-11 | 16.48 | $16.33 | 125200 |
| 2021-10-08 | 16.51 | $16.37 | 88811 |
| 2021-10-07 | 16.54 | $16.39 | 122600 |
| 2021-10-06 | 16.57 | $16.21 | 127948 |
| 2021-10-05 | 16.63 | $16.31 | 115488 |
| 2021-10-04 | 16.68 | $16.30 | 119500 |
| 2021-10-01 | 16.74 | $16.55 | 97740 |
| 2021-09-30 | 16.77 | $16.45 | 72840 |
| 2021-09-29 | 16.82 | $16.41 | 77700 |
| 2021-09-28 | 16.88 | $16.34 | 151824 |
| 2021-09-27 | 16.94 | $16.53 | 255436 |
| 2021-09-24 | 17.00 | $16.88 | 123422 |
| 2021-09-23 | 17.01 | $16.84 | 75329 |
| 2021-09-22 | 17.04 | $16.75 | 84900 |
| 2021-09-21 | 17.07 | $16.83 | 92500 |
| 2021-09-20 | 17.10 | $16.69 | 186994 |
| 2021-09-17 | 17.14 | $16.95 | 77343 |
| 2021-09-16 | 17.16 | $17.10 | 110500 |
| 2021-09-15 | 17.16 | $17.18 | 128337 |
| 2021-09-14 | 17.16 | $17.09 | 104614 |
| 2021-09-13 | 17.16 | $17.10 | 109200 |
| 2021-09-10 | 17.16 | $17.13 | 92600 |
| 2021-09-09 | 17.15 | $17.16 | 116500 |
| 2021-09-08 | 17.14 | $17.30 | 139911 |
| 2021-09-07 | 17.11 | $17.26 | 114300 |
| 2021-09-03 | 17.09 | $17.33 | 89834 |
| 2021-09-02 | 17.06 | $17.36 | 93302 |
| 2021-09-01 | 17.02 | $17.11 | 98426 |
| 2021-08-31 | 17.00 | $17.12 | 98600 |
| 2021-08-30 | 16.98 | $17.04 | 105100 |
| 2021-08-27 | 16.96 | $17.10 | 84800 |
| 2021-08-26 | 16.94 | $17.15 | 110416 |
| 2021-08-25 | 16.91 | $17.14 | 87940 |
| 2021-08-24 | 16.88 | $17.11 | 174801 |
| 2021-08-23 | 16.85 | $16.97 | 178813 |
| 2021-08-20 | 16.83 | $16.84 | 101836 |
| 2021-08-19 | 16.82 | $16.82 | 111800 |
| 2021-08-18 | 16.82 | $17.10 | 135600 |
| 2021-08-17 | 16.78 | $17.14 | 264400 |
| 2021-08-16 | 16.73 | $16.92 | 131862 |
| 2021-08-13 | 16.70 | $16.73 | 84600 |
| 2021-08-12 | 16.69 | $16.74 | 82615 |
| 2021-08-11 | 16.68 | $16.77 | 101700 |
| 2021-08-10 | 16.66 | $16.81 | 86325 |
| 2021-08-09 | 16.64 | $16.74 | 83000 |
| 2021-08-06 | 16.63 | $16.72 | 71000 |
| 2021-08-05 | 16.62 | $16.73 | 78100 |
| 2021-08-04 | 16.60 | $16.80 | 72202 |
| 2021-08-03 | 16.58 | $16.82 | 103300 |
| 2021-08-02 | 16.55 | $16.76 | 109641 |
| 2021-07-30 | 16.53 | $16.70 | 77700 |
| 2021-07-29 | 16.52 | $16.60 | 64100 |
| 2021-07-28 | 16.51 | $16.48 | 92700 |
| 2021-07-27 | 16.52 | $16.48 | 91700 |
| 2021-07-26 | 16.52 | $16.63 | 116815 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.47
2026-07-22
Close Price
$13.27
Vol: 134965
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.19
Average
13.33
Maximum
17.27
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 13.47 | $13.27 | 134965 |
| 2026-07-21 | 13.49 | $13.38 | 110097 |
| 2026-07-20 | 13.48 | $13.34 | 175107 |
| 2026-07-17 | 13.49 | $13.28 | 880800 |
| 2026-07-16 | 13.51 | $13.44 | 177228 |
| 2026-07-15 | 13.49 | $13.23 | 141706 |
| 2026-07-14 | 13.52 | $13.17 | 185727 |
| 2026-07-13 | 13.56 | $13.39 | 242730 |
| 2026-07-10 | 13.55 | $13.59 | 133508 |
| 2026-07-09 | 13.51 | $13.65 | 115500 |
| 2026-07-08 | 13.44 | $13.48 | 98921 |
| 2026-07-07 | 13.39 | $13.67 | 113548 |
| 2026-07-06 | 13.30 | $13.68 | 193130 |
| 2026-07-02 | 13.19 | $13.79 | 241942 |
| 2026-07-01 | 13.03 | $13.44 | 162900 |
| 2026-06-30 | 12.92 | $13.40 | 271153 |
| 2026-06-29 | 12.81 | $13.31 | 218743 |
| 2026-06-26 | 12.69 | $13.10 | 199615 |
| 2026-06-25 | 12.60 | $12.87 | 224455 |
| 2026-06-24 | 12.53 | $12.78 | 300500 |
| 2026-06-23 | 12.48 | $12.66 | 65800 |
| 2026-06-22 | 12.45 | $12.79 | 142081 |
| 2026-06-18 | 12.38 | $12.69 | 79593 |
| 2026-06-17 | 12.33 | $12.39 | 100337 |
| 2026-06-16 | 12.33 | $12.24 | 50612 |
| 2026-06-15 | 12.36 | $12.31 | 136023 |
| 2026-06-12 | 12.39 | $12.24 | 54000 |
| 2026-06-11 | 12.43 | $12.36 | 73249 |
| 2026-06-10 | 12.45 | $12.18 | 75561 |
| 2026-06-09 | 12.52 | $12.17 | 137123 |
| 2026-06-08 | 12.60 | $12.32 | 114900 |
| 2026-06-05 | 12.66 | $12.44 | 113600 |
| 2026-06-04 | 12.71 | $12.50 | 63800 |
| 2026-06-03 | 12.75 | $12.27 | 108137 |
| 2026-06-02 | 12.84 | $12.54 | 141700 |
| 2026-06-01 | 12.90 | $12.82 | 80100 |
| 2026-05-29 | 12.90 | $12.89 | 112600 |
| 2026-05-28 | 12.88 | $12.90 | 126900 |
| 2026-05-27 | 12.87 | $12.63 | 81486 |
| 2026-05-26 | 12.90 | $12.80 | 87100 |
| 2026-05-22 | 12.90 | $12.83 | 76900 |
| 2026-05-21 | 12.90 | $12.81 | 83453 |
| 2026-05-20 | 12.90 | $12.93 | 109500 |
| 2026-05-19 | 12.88 | $12.83 | 98735 |
| 2026-05-18 | 12.87 | $12.79 | 77800 |
| 2026-05-15 | 12.86 | $12.65 | 121200 |
| 2026-05-14 | 12.88 | $12.92 | 115000 |
| 2026-05-13 | 12.85 | $12.93 | 73307 |
| 2026-05-12 | 12.81 | $12.94 | 60336 |
| 2026-05-11 | 12.76 | $12.80 | 73200 |
| 2026-05-08 | 12.74 | $12.82 | 123900 |
| 2026-05-07 | 12.70 | $12.81 | 62400 |
| 2026-05-06 | 12.65 | $12.80 | 68133 |
| 2026-05-05 | 12.61 | $12.70 | 105722 |
| 2026-05-04 | 12.57 | $12.64 | 64094 |
| 2026-05-01 | 12.54 | $12.58 | 77210 |
| 2026-04-30 | 12.51 | $12.75 | 124334 |
| 2026-04-29 | 12.45 | $12.65 | 107700 |
| 2026-04-28 | 12.40 | $12.48 | 56421 |
| 2026-04-27 | 12.37 | $12.33 | 157337 |
| 2026-04-24 | 12.37 | $12.04 | 150000 |
| 2026-04-23 | 12.43 | $12.21 | 82300 |
| 2026-04-22 | 12.46 | $12.31 | 65000 |
| 2026-04-21 | 12.48 | $12.55 | 110902 |
| 2026-04-20 | 12.44 | $12.71 | 75739 |
| 2026-04-17 | 12.37 | $12.84 | 94600 |
| 2026-04-16 | 12.26 | $12.67 | 114800 |
| 2026-04-15 | 12.17 | $12.78 | 76028 |
| 2026-04-14 | 12.03 | $12.55 | 70648 |
| 2026-04-13 | 11.93 | $12.43 | 70431 |
| 2026-04-10 | 11.83 | $12.26 | 40034 |
| 2026-04-09 | 11.76 | $12.18 | 94707 |
| 2026-04-08 | 11.69 | $11.96 | 53027 |
| 2026-04-07 | 11.65 | $11.81 | 78108 |
| 2026-04-06 | 11.65 | $11.73 | 106100 |
| 2026-04-02 | 11.66 | $11.86 | 89600 |
| 2026-04-01 | 11.65 | $11.86 | 88700 |
| 2026-03-31 | 11.63 | $11.67 | 168632 |
| 2026-03-30 | 11.66 | $11.26 | 117300 |
| 2026-03-27 | 11.78 | $11.37 | 122627 |
| 2026-03-26 | 11.90 | $11.79 | 60520 |
| 2026-03-25 | 11.94 | $11.79 | 65400 |
| 2026-03-24 | 12.00 | $11.72 | 105325 |
| 2026-03-23 | 12.08 | $11.93 | 75200 |
| 2026-03-20 | 12.13 | $11.86 | 87856 |
| 2026-03-19 | 12.21 | $12.16 | 72226 |
| 2026-03-18 | 12.24 | $12.31 | 73300 |
| 2026-03-17 | 12.23 | $12.46 | 94300 |
| 2026-03-16 | 12.20 | $12.31 | 165725 |
| 2026-03-13 | 12.20 | $12.08 | 150000 |
| 2026-03-12 | 12.24 | $12.12 | 137529 |
| 2026-03-11 | 12.28 | $12.26 | 61200 |
| 2026-03-10 | 12.31 | $12.18 | 89000 |
| 2026-03-09 | 12.35 | $12.10 | 130728 |
| 2026-03-06 | 12.42 | $12.06 | 149926 |
| 2026-03-05 | 12.50 | $12.19 | 149700 |
| 2026-03-04 | 12.58 | $12.48 | 127237 |
| 2026-03-03 | 12.60 | $12.36 | 253100 |
| 2026-03-02 | 12.65 | $12.57 | 158600 |
| 2026-02-27 | 12.67 | $12.75 | 204727 |
| 2026-02-26 | 12.66 | $12.60 | 208329 |
| 2026-02-25 | 12.67 | $12.68 | 91900 |
| 2026-02-24 | 12.67 | $12.66 | 74733 |
| 2026-02-23 | 12.67 | $12.72 | 107400 |
| 2026-02-20 | 12.66 | $12.66 | 115300 |
| 2026-02-19 | 12.66 | $12.89 | 125796 |
| 2026-02-18 | 12.61 | $12.83 | 175949 |
| 2026-02-17 | 12.57 | $12.73 | 163124 |
| 2026-02-13 | 12.54 | $12.65 | 155200 |
| 2026-02-12 | 12.52 | $12.60 | 155512 |
| 2026-02-11 | 12.52 | $12.64 | 105968 |
| 2026-02-10 | 12.50 | $12.50 | 106815 |
| 2026-02-09 | 12.51 | $12.44 | 161900 |
| 2026-02-06 | 12.54 | $12.48 | 118800 |
| 2026-02-05 | 12.56 | $12.28 | 115266 |
| 2026-02-04 | 12.63 | $12.51 | 171300 |
| 2026-02-03 | 12.66 | $12.63 | 311656 |
| 2026-02-02 | 12.67 | $12.71 | 194115 |
| 2026-01-30 | 12.67 | $12.51 | 158400 |
| 2026-01-29 | 12.71 | $12.46 | 108330 |
| 2026-01-28 | 12.77 | $12.45 | 213907 |
| 2026-01-27 | 12.83 | $12.66 | 200440 |
| 2026-01-26 | 12.87 | $12.81 | 138600 |
| 2026-01-23 | 12.87 | $12.84 | 189138 |
| 2026-01-22 | 12.87 | $12.95 | 222740 |
| 2026-01-21 | 12.85 | $12.92 | 227100 |
| 2026-01-20 | 12.83 | $12.70 | 115900 |
| 2026-01-16 | 12.86 | $12.77 | 764512 |
| 2026-01-15 | 12.87 | $12.78 | 259100 |
| 2026-01-14 | 12.88 | $12.92 | 187000 |
| 2026-01-13 | 12.86 | $12.78 | 239600 |
| 2026-01-12 | 12.88 | $12.83 | 258525 |
| 2026-01-09 | 12.88 | $12.91 | 141821 |
| 2026-01-08 | 12.86 | $12.82 | 116100 |
| 2026-01-07 | 12.86 | $12.96 | 217212 |
| 2026-01-06 | 12.83 | $12.83 | 146321 |
| 2026-01-05 | 12.82 | $12.59 | 227749 |
| 2026-01-02 | 12.87 | $12.66 | 152700 |
| 2025-12-31 | 12.90 | $12.78 | 171700 |
| 2025-12-30 | 12.91 | $12.93 | 191400 |
| 2025-12-29 | 12.89 | $13.05 | 150800 |
| 2025-12-26 | 12.85 | $13.17 | 82700 |
| 2025-12-24 | 12.77 | $13.13 | 149100 |
| 2025-12-23 | 12.68 | $12.99 | 121159 |
| 2025-12-22 | 12.61 | $12.84 | 231711 |
| 2025-12-19 | 12.56 | $12.67 | 124800 |
| 2025-12-18 | 12.54 | $12.49 | 119400 |
| 2025-12-17 | 12.56 | $12.46 | 77206 |
| 2025-12-16 | 12.58 | $12.42 | 130848 |
| 2025-12-15 | 12.62 | $12.63 | 111309 |
| 2025-12-12 | 12.61 | $12.60 | 130406 |
| 2025-12-11 | 12.61 | $12.74 | 74832 |
| 2025-12-10 | 12.59 | $12.63 | 167500 |
| 2025-12-09 | 12.58 | $12.44 | 148709 |
| 2025-12-08 | 12.61 | $12.46 | 115900 |
| 2025-12-05 | 12.64 | $12.54 | 125424 |
| 2025-12-04 | 12.66 | $12.58 | 132500 |
| 2025-12-03 | 12.67 | $12.66 | 177642 |
| 2025-12-02 | 12.67 | $12.54 | 135000 |
| 2025-12-01 | 12.69 | $12.75 | 124078 |
| 2025-11-28 | 12.68 | $12.91 | 150400 |
| 2025-11-26 | 12.62 | $12.98 | 155600 |
| 2025-11-25 | 12.54 | $12.73 | 122533 |
| 2025-11-24 | 12.50 | $12.51 | 152439 |
| 2025-11-21 | 12.51 | $12.40 | 165900 |
| 2025-11-20 | 12.53 | $12.52 | 90133 |
| 2025-11-19 | 12.54 | $12.51 | 127849 |
| 2025-11-18 | 12.55 | $12.58 | 115800 |
| 2025-11-17 | 12.54 | $12.66 | 191944 |
| 2025-11-14 | 12.52 | $12.58 | 140632 |
| 2025-11-13 | 12.51 | $12.63 | 102936 |
| 2025-11-12 | 12.49 | $12.70 | 115133 |
| 2025-11-11 | 12.45 | $12.51 | 115000 |
| 2025-11-10 | 12.45 | $12.20 | 160100 |
| 2025-11-07 | 12.51 | $12.06 | 181338 |
| 2025-11-06 | 12.61 | $12.10 | 157608 |
| 2025-11-05 | 12.72 | $12.00 | 189602 |
| 2025-11-04 | 12.87 | $11.90 | 385946 |
| 2025-11-03 | 13.06 | $12.46 | 367389 |
| 2025-10-31 | 13.16 | $13.07 | 159242 |
| 2025-10-30 | 13.15 | $13.09 | 124835 |
| 2025-10-29 | 13.13 | $12.99 | 135300 |
| 2025-10-28 | 13.13 | $13.05 | 128600 |
| 2025-10-27 | 13.11 | $13.02 | 143032 |
| 2025-10-24 | 13.10 | $12.88 | 111354 |
| 2025-10-23 | 13.11 | $12.94 | 101243 |
| 2025-10-22 | 13.10 | $12.94 | 157430 |
| 2025-10-21 | 13.10 | $13.07 | 108413 |
| 2025-10-20 | 13.06 | $13.05 | 142737 |
| 2025-10-17 | 13.02 | $12.88 | 93300 |
| 2025-10-16 | 13.01 | $12.85 | 145600 |
| 2025-10-15 | 13.00 | $13.00 | 86512 |
| 2025-10-14 | 12.96 | $12.97 | 132400 |
| 2025-10-13 | 12.91 | $12.93 | 132200 |
| 2025-10-10 | 12.86 | $12.72 | 147823 |
| 2025-10-09 | 12.85 | $12.98 | 115300 |
| 2025-10-08 | 12.77 | $12.91 | 90600 |
| 2025-10-07 | 12.70 | $12.85 | 125300 |
| 2025-10-06 | 12.63 | $12.78 | 185712 |
| 2025-10-03 | 12.55 | $12.86 | 239500 |
| 2025-10-02 | 12.45 | $12.73 | 156100 |
| 2025-10-01 | 12.35 | $12.82 | 257442 |
| 2025-09-30 | 12.22 | $12.60 | 228400 |
| 2025-09-29 | 12.11 | $12.23 | 132833 |
| 2025-09-26 | 12.06 | $12.09 | 121900 |
| 2025-09-25 | 12.03 | $11.85 | 87133 |
| 2025-09-24 | 12.05 | $11.95 | 181000 |
| 2025-09-23 | 12.04 | $11.90 | 102944 |
| 2025-09-22 | 12.05 | $11.96 | 116628 |
| 2025-09-19 | 12.04 | $11.96 | 144235 |
| 2025-09-18 | 12.02 | $11.87 | 116700 |
| 2025-09-17 | 12.03 | $11.77 | 91200 |
| 2025-09-16 | 12.05 | $11.77 | 149000 |
| 2025-09-15 | 12.08 | $11.81 | 175700 |
| 2025-09-12 | 12.10 | $11.89 | 92111 |
| 2025-09-11 | 12.10 | $12.06 | 138300 |
| 2025-09-10 | 12.07 | $12.00 | 128518 |
| 2025-09-09 | 12.04 | $12.07 | 112237 |
| 2025-09-08 | 11.99 | $12.08 | 122100 |
| 2025-09-05 | 11.93 | $12.01 | 98010 |
| 2025-09-04 | 11.88 | $11.92 | 121300 |
| 2025-09-03 | 11.82 | $11.98 | 295541 |
| 2025-09-02 | 11.75 | $11.87 | 154039 |
| 2025-08-29 | 11.69 | $11.78 | 146900 |
| 2025-08-28 | 11.63 | $11.69 | 139112 |
| 2025-08-27 | 11.58 | $11.71 | 238500 |
| 2025-08-26 | 11.52 | $11.61 | 89914 |
| 2025-08-25 | 11.47 | $11.49 | 148500 |
| 2025-08-22 | 11.43 | $11.59 | 120000 |
| 2025-08-21 | 11.36 | $11.61 | 150235 |
| 2025-08-20 | 11.28 | $11.53 | 145600 |
| 2025-08-19 | 11.20 | $11.44 | 115927 |
| 2025-08-18 | 11.12 | $11.49 | 223700 |
| 2025-08-15 | 11.02 | $11.29 | 188345 |
| 2025-08-14 | 10.95 | $11.07 | 88843 |
| 2025-08-13 | 10.90 | $11.05 | 143966 |
| 2025-08-12 | 10.86 | $10.85 | 122200 |
| 2025-08-11 | 10.85 | $10.77 | 138500 |
| 2025-08-08 | 10.85 | $10.80 | 109749 |
| 2025-08-07 | 10.85 | $10.66 | 140100 |
| 2025-08-06 | 10.87 | $10.69 | 111806 |
| 2025-08-05 | 10.90 | $10.85 | 127500 |
| 2025-08-04 | 10.89 | $10.90 | 137900 |
| 2025-08-01 | 10.86 | $10.84 | 155432 |
| 2025-07-31 | 10.85 | $10.75 | 129800 |
| 2025-07-30 | 10.85 | $11.00 | 134952 |
| 2025-07-29 | 10.80 | $10.99 | 151500 |
| 2025-07-28 | 10.74 | $11.13 | 221440 |
| 2025-07-25 | 10.64 | $11.22 | 300800 |
| 2025-07-24 | 10.51 | $11.22 | 861800 |
| 2025-07-23 | 10.35 | $10.63 | 372147 |
| 2025-07-22 | 10.30 | $10.39 | 141439 |
| 2025-07-21 | 10.28 | $10.16 | 258001 |
| 2025-07-18 | 10.31 | $10.45 | 470500 |
| 2025-07-17 | 10.29 | $10.24 | 206714 |
| 2025-07-16 | 10.31 | $10.25 | 209646 |
| 2025-07-15 | 10.32 | $10.19 | 241024 |
| 2025-07-14 | 10.36 | $10.32 | 224419 |
| 2025-07-11 | 10.37 | $10.38 | 176211 |
| 2025-07-10 | 10.37 | $10.49 | 130600 |
| 2025-07-09 | 10.35 | $10.44 | 113900 |
| 2025-07-08 | 10.33 | $10.38 | 129630 |
| 2025-07-07 | 10.33 | $10.29 | 122000 |
| 2025-07-03 | 10.34 | $10.47 | 86400 |
| 2025-07-02 | 10.32 | $10.38 | 133600 |
| 2025-07-01 | 10.32 | $10.48 | 155100 |
| 2025-06-30 | 10.29 | $10.26 | 243600 |
| 2025-06-27 | 10.31 | $10.27 | 160802 |
| 2025-06-26 | 10.32 | $10.23 | 131700 |
| 2025-06-25 | 10.35 | $10.32 | 110600 |
| 2025-06-24 | 10.37 | $10.25 | 153400 |
| 2025-06-23 | 10.40 | $10.14 | 154527 |
| 2025-06-20 | 10.46 | $10.24 | 84900 |
| 2025-06-18 | 10.51 | $10.34 | 124332 |
| 2025-06-17 | 10.54 | $10.49 | 118604 |
| 2025-06-16 | 10.55 | $10.59 | 152700 |
| 2025-06-13 | 10.54 | $10.69 | 113832 |
| 2025-06-12 | 10.51 | $10.79 | 140423 |
| 2025-06-11 | 10.45 | $10.66 | 128000 |
| 2025-06-10 | 10.41 | $10.69 | 135951 |
| 2025-06-09 | 10.36 | $10.55 | 109549 |
| 2025-06-06 | 10.33 | $10.55 | 97403 |
| 2025-06-05 | 10.29 | $10.44 | 81410 |
| 2025-06-04 | 10.28 | $10.43 | 140343 |
| 2025-06-03 | 10.26 | $10.47 | 146418 |
| 2025-06-02 | 10.23 | $10.35 | 168627 |
| 2025-05-30 | 10.22 | $10.32 | 210497 |
| 2025-05-29 | 10.22 | $10.28 | 217122 |
| 2025-05-28 | 10.23 | $10.17 | 163700 |
| 2025-05-27 | 10.27 | $10.17 | 525300 |
| 2025-05-23 | 10.31 | $10.25 | 110325 |
| 2025-05-22 | 10.35 | $10.17 | 173300 |
| 2025-05-21 | 10.40 | $10.43 | 135747 |
| 2025-05-20 | 10.41 | $10.67 | 116424 |
| 2025-05-19 | 10.38 | $10.52 | 123608 |
| 2025-05-16 | 10.37 | $10.39 | 272400 |
| 2025-05-15 | 10.39 | $10.23 | 191502 |
| 2025-05-14 | 10.44 | $10.25 | 159463 |
| 2025-05-13 | 10.51 | $10.40 | 169957 |
| 2025-05-12 | 10.55 | $10.63 | 186214 |
| 2025-05-09 | 10.55 | $10.48 | 70511 |
| 2025-05-08 | 10.58 | $10.52 | 87500 |
| 2025-05-07 | 10.61 | $10.62 | 101844 |
| 2025-05-06 | 10.62 | $10.60 | 102514 |
| 2025-05-05 | 10.64 | $10.98 | 67200 |
| 2025-05-02 | 10.59 | $10.86 | 104815 |
| 2025-05-01 | 10.56 | $10.87 | 66633 |
| 2025-04-30 | 10.51 | $10.95 | 121241 |
| 2025-04-29 | 10.45 | $10.87 | 140400 |
| 2025-04-28 | 10.39 | $10.69 | 82100 |
| 2025-04-25 | 10.36 | $10.63 | 66500 |
| 2025-04-24 | 10.35 | $10.62 | 113900 |
| 2025-04-23 | 10.33 | $10.52 | 202600 |
| 2025-04-22 | 10.34 | $10.44 | 177454 |
| 2025-04-21 | 10.37 | $10.40 | 157254 |
| 2025-04-17 | 10.41 | $10.54 | 122336 |
| 2025-04-16 | 10.43 | $10.55 | 110097 |
| 2025-04-15 | 10.46 | $10.60 | 64800 |
| 2025-04-14 | 10.48 | $10.57 | 106935 |
| 2025-04-11 | 10.51 | $10.38 | 124800 |
| 2025-04-10 | 10.60 | $10.12 | 104609 |
| 2025-04-09 | 10.75 | $10.43 | 276849 |
| 2025-04-08 | 10.87 | $10.05 | 191700 |
| 2025-04-07 | 11.08 | $10.16 | 363402 |
| 2025-04-04 | 11.31 | $10.69 | 318812 |
| 2025-04-03 | 11.47 | $11.26 | 92143 |
| 2025-04-02 | 11.53 | $11.27 | 119900 |
| 2025-04-01 | 11.60 | $11.31 | 145663 |
| 2025-03-31 | 11.68 | $11.53 | 173422 |
| 2025-03-28 | 11.72 | $11.56 | 90601 |
| 2025-03-27 | 11.76 | $11.56 | 74437 |
| 2025-03-26 | 11.81 | $11.58 | 132700 |
| 2025-03-25 | 11.86 | $11.74 | 135100 |
| 2025-03-24 | 11.89 | $11.99 | 128414 |
| 2025-03-21 | 11.87 | $11.89 | 81200 |
| 2025-03-20 | 11.86 | $11.88 | 96306 |
| 2025-03-19 | 11.86 | $11.93 | 114316 |
| 2025-03-18 | 11.85 | $11.92 | 60500 |
| 2025-03-17 | 11.84 | $11.85 | 85102 |
| 2025-03-14 | 11.84 | $11.70 | 145886 |
| 2025-03-13 | 11.87 | $11.61 | 77400 |
| 2025-03-12 | 11.93 | $11.65 | 70934 |
| 2025-03-11 | 11.99 | $11.69 | 173294 |
| 2025-03-10 | 12.04 | $11.90 | 77610 |
| 2025-03-07 | 12.07 | $12.05 | 94447 |
| 2025-03-06 | 12.06 | $12.01 | 129125 |
| 2025-03-05 | 12.06 | $12.06 | 103000 |
| 2025-03-04 | 12.05 | $12.00 | 86500 |
| 2025-03-03 | 12.05 | $12.08 | 177400 |
| 2025-02-28 | 12.04 | $12.07 | 127320 |
| 2025-02-27 | 12.02 | $11.93 | 99349 |
| 2025-02-26 | 12.03 | $11.99 | 98579 |
| 2025-02-25 | 12.03 | $11.98 | 221111 |
| 2025-02-24 | 12.03 | $11.92 | 163700 |
| 2025-02-21 | 12.04 | $12.00 | 203444 |
| 2025-02-20 | 12.04 | $12.05 | 149500 |
| 2025-02-19 | 12.02 | $12.20 | 199925 |
| 2025-02-18 | 11.97 | $11.94 | 157480 |
| 2025-02-14 | 11.96 | $11.87 | 143600 |
| 2025-02-13 | 11.97 | $11.87 | 129700 |
| 2025-02-12 | 11.98 | $11.85 | 115636 |
| 2025-02-11 | 12.00 | $11.92 | 89719 |
| 2025-02-10 | 12.00 | $11.91 | 120342 |
| 2025-02-07 | 12.00 | $11.93 | 126652 |
| 2025-02-06 | 12.00 | $11.97 | 93800 |
| 2025-02-05 | 11.98 | $11.98 | 127200 |
| 2025-02-04 | 11.97 | $12.00 | 75244 |
| 2025-02-03 | 11.94 | $12.04 | 115034 |
| 2025-01-31 | 11.90 | $12.06 | 141033 |
| 2025-01-30 | 11.85 | $11.98 | 146800 |
| 2025-01-29 | 11.81 | $11.96 | 125504 |
| 2025-01-28 | 11.76 | $12.00 | 114700 |
| 2025-01-27 | 11.70 | $11.95 | 222000 |
| 2025-01-24 | 11.64 | $11.94 | 163143 |
| 2025-01-23 | 11.57 | $11.92 | 185282 |
| 2025-01-22 | 11.49 | $11.82 | 221232 |
| 2025-01-21 | 11.43 | $11.84 | 217843 |
| 2025-01-17 | 11.34 | $11.68 | 1.5M |
| 2025-01-16 | 11.28 | $11.61 | 299300 |
| 2025-01-15 | 11.23 | $11.51 | 390900 |
| 2025-01-14 | 11.18 | $11.37 | 359400 |
| 2025-01-13 | 11.16 | $11.45 | 391300 |
| 2025-01-10 | 11.12 | $11.33 | 239900 |
| 2025-01-08 | 11.10 | $11.38 | 196805 |
| 2025-01-07 | 11.07 | $11.28 | 111500 |
| 2025-01-06 | 11.06 | $11.25 | 170800 |
| 2025-01-03 | 11.05 | $11.26 | 146237 |
| 2025-01-02 | 11.04 | $11.09 | 181515 |
| 2024-12-31 | 11.07 | $11.01 | 470524 |
| 2024-12-30 | 11.12 | $11.05 | 247251 |
| 2024-12-27 | 11.17 | $11.37 | 244941 |
| 2024-12-26 | 11.16 | $11.33 | 151803 |
| 2024-12-24 | 11.17 | $11.29 | 124500 |
| 2024-12-23 | 11.18 | $11.16 | 308200 |
| 2024-12-20 | 11.22 | $10.99 | 328035 |
| 2024-12-19 | 11.31 | $10.96 | 363900 |
| 2024-12-18 | 11.43 | $11.07 | 305600 |
| 2024-12-17 | 11.54 | $11.29 | 308400 |
| 2024-12-16 | 11.62 | $11.32 | 272900 |
| 2024-12-13 | 11.71 | $11.54 | 251500 |
| 2024-12-12 | 11.77 | $11.61 | 200000 |
| 2024-12-11 | 11.83 | $11.70 | 239320 |
| 2024-12-10 | 11.87 | $11.82 | 116300 |
| 2024-12-09 | 11.91 | $11.88 | 216800 |
| 2024-12-06 | 11.93 | $11.98 | 75200 |
| 2024-12-05 | 11.94 | $11.98 | 121512 |
| 2024-12-04 | 11.95 | $12.08 | 172700 |
| 2024-12-03 | 11.94 | $12.20 | 209800 |
| 2024-12-02 | 11.91 | $12.18 | 195881 |
| 2024-11-29 | 11.87 | $12.17 | 143300 |
| 2024-11-27 | 11.84 | $12.08 | 106838 |
| 2024-11-26 | 11.82 | $12.00 | 161331 |
| 2024-11-25 | 11.81 | $11.93 | 122839 |
| 2024-11-22 | 11.82 | $11.82 | 170336 |
| 2024-11-21 | 11.86 | $11.95 | 172508 |
| 2024-11-20 | 11.87 | $11.97 | 197800 |
| 2024-11-19 | 11.89 | $11.87 | 217000 |
| 2024-11-18 | 11.93 | $11.78 | 276048 |
| 2024-11-15 | 12.00 | $11.54 | 262725 |
| 2024-11-14 | 12.13 | $11.88 | 194799 |
| 2024-11-13 | 12.22 | $12.13 | 164230 |
| 2024-11-12 | 12.27 | $12.30 | 129700 |
| 2024-11-11 | 12.29 | $12.41 | 137806 |
| 2024-11-08 | 12.29 | $12.31 | 115437 |
| 2024-11-07 | 12.31 | $12.25 | 300100 |
| 2024-11-06 | 12.36 | $12.23 | 207360 |
| 2024-11-05 | 12.41 | $12.34 | 118800 |
| 2024-11-04 | 12.46 | $12.30 | 218900 |
| 2024-11-01 | 12.52 | $12.32 | 85700 |
| 2024-10-31 | 12.58 | $12.35 | 130739 |
| 2024-10-30 | 12.66 | $12.45 | 125600 |
| 2024-10-29 | 12.72 | $12.47 | 109325 |
| 2024-10-28 | 12.79 | $12.57 | 86800 |
| 2024-10-25 | 12.85 | $12.61 | 76600 |
| 2024-10-24 | 12.91 | $12.66 | 124935 |
| 2024-10-23 | 12.98 | $12.87 | 186437 |
| 2024-10-22 | 13.01 | $13.05 | 71217 |
| 2024-10-21 | 13.00 | $13.04 | 181600 |
| 2024-10-18 | 13.00 | $13.04 | 253412 |
| 2024-10-17 | 13.00 | $12.94 | 79700 |
| 2024-10-16 | 13.02 | $12.97 | 74500 |
| 2024-10-15 | 13.04 | $12.92 | 77100 |
| 2024-10-14 | 13.07 | $13.01 | 99401 |
| 2024-10-11 | 13.09 | $12.94 | 78203 |
| 2024-10-10 | 13.13 | $12.94 | 69387 |
| 2024-10-09 | 13.17 | $12.97 | 320606 |
| 2024-10-08 | 13.21 | $13.17 | 67906 |
| 2024-10-07 | 13.22 | $13.20 | 106525 |
| 2024-10-04 | 13.22 | $13.33 | 194905 |
| 2024-10-03 | 13.19 | $13.14 | 47800 |
| 2024-10-02 | 13.20 | $13.22 | 55200 |
| 2024-10-01 | 13.19 | $13.21 | 95000 |
| 2024-09-30 | 13.19 | $13.27 | 111755 |
| 2024-09-27 | 13.17 | $13.08 | 71743 |
| 2024-09-26 | 13.19 | $13.03 | 147300 |
| 2024-09-25 | 13.22 | $12.94 | 107500 |
| 2024-09-24 | 13.28 | $13.19 | 95200 |
| 2024-09-23 | 13.29 | $13.23 | 146936 |
| 2024-09-20 | 13.30 | $13.35 | 145431 |
| 2024-09-19 | 13.28 | $13.33 | 104400 |
| 2024-09-18 | 13.26 | $13.29 | 91420 |
| 2024-09-17 | 13.24 | $13.27 | 84300 |
| 2024-09-16 | 13.23 | $13.37 | 88000 |
| 2024-09-13 | 13.20 | $13.26 | 100800 |
| 2024-09-12 | 13.18 | $13.24 | 47600 |
| 2024-09-11 | 13.16 | $13.17 | 50618 |
| 2024-09-10 | 13.16 | $13.18 | 38111 |
| 2024-09-09 | 13.15 | $13.10 | 97238 |
| 2024-09-06 | 13.16 | $13.08 | 93200 |
| 2024-09-05 | 13.17 | $13.08 | 92238 |
| 2024-09-04 | 13.19 | $13.16 | 66100 |
| 2024-09-03 | 13.19 | $13.13 | 167641 |
| 2024-08-30 | 13.19 | $13.29 | 112600 |
| 2024-08-29 | 13.17 | $13.23 | 80700 |
| 2024-08-28 | 13.15 | $13.14 | 78300 |
| 2024-08-27 | 13.14 | $13.17 | 40700 |
| 2024-08-26 | 13.13 | $13.16 | 105300 |
| 2024-08-23 | 13.12 | $13.20 | 85700 |
| 2024-08-22 | 13.10 | $13.22 | 84800 |
| 2024-08-21 | 13.08 | $13.20 | 57400 |
| 2024-08-20 | 13.05 | $13.17 | 114625 |
| 2024-08-19 | 13.02 | $13.19 | 104600 |
| 2024-08-16 | 12.99 | $13.16 | 114100 |
| 2024-08-15 | 12.96 | $13.05 | 53800 |
| 2024-08-14 | 12.94 | $12.98 | 46311 |
| 2024-08-13 | 12.94 | $12.93 | 92328 |
| 2024-08-12 | 12.95 | $12.82 | 147900 |
| 2024-08-09 | 12.98 | $13.00 | 64587 |
| 2024-08-08 | 12.98 | $12.98 | 51049 |
| 2024-08-07 | 12.99 | $12.78 | 78815 |
| 2024-08-06 | 13.04 | $12.87 | 98700 |
| 2024-08-05 | 13.07 | $12.66 | 183302 |
| 2024-08-02 | 13.16 | $13.15 | 73700 |
| 2024-08-01 | 13.16 | $13.26 | 104217 |
| 2024-07-31 | 13.13 | $13.18 | 128511 |
| 2024-07-30 | 13.12 | $13.18 | 84826 |
| 2024-07-29 | 13.11 | $12.99 | 79026 |
| 2024-07-26 | 13.13 | $13.01 | 139400 |
| 2024-07-25 | 13.15 | $12.95 | 84600 |
| 2024-07-24 | 13.19 | $13.01 | 90405 |
| 2024-07-23 | 13.22 | $13.28 | 112200 |
| 2024-07-22 | 13.20 | $13.21 | 85421 |
| 2024-07-19 | 13.19 | $13.15 | 58021 |
| 2024-07-18 | 13.19 | $13.05 | 95400 |
| 2024-07-17 | 13.21 | $13.16 | 92123 |
| 2024-07-16 | 13.21 | $13.23 | 146000 |
| 2024-07-15 | 13.19 | $13.29 | 104100 |
| 2024-07-12 | 13.16 | $13.31 | 72127 |
| 2024-07-11 | 13.12 | $13.20 | 122300 |
| 2024-07-10 | 13.10 | $13.10 | 47800 |
| 2024-07-09 | 13.09 | $13.07 | 112715 |
| 2024-07-08 | 13.09 | $13.03 | 112800 |
| 2024-07-05 | 13.10 | $13.03 | 74208 |
| 2024-07-03 | 13.10 | $13.05 | 52209 |
| 2024-07-02 | 13.10 | $13.10 | 56160 |
| 2024-07-01 | 13.10 | $13.11 | 65622 |
| 2024-06-28 | 13.09 | $13.13 | 94000 |
| 2024-06-27 | 13.07 | $13.10 | 77000 |
| 2024-06-26 | 13.05 | $12.99 | 54300 |
| 2024-06-25 | 13.06 | $13.05 | 60603 |
| 2024-06-24 | 13.05 | $13.06 | 79502 |
| 2024-06-21 | 13.04 | $12.96 | 106300 |
| 2024-06-20 | 13.05 | $13.08 | 76771 |
| 2024-06-18 | 13.04 | $13.09 | 85944 |
| 2024-06-17 | 13.02 | $13.05 | 77400 |
| 2024-06-14 | 13.00 | $13.02 | 84308 |
| 2024-06-13 | 12.99 | $13.15 | 110616 |
| 2024-06-12 | 12.95 | $12.97 | 106026 |
| 2024-06-11 | 12.94 | $12.98 | 90881 |
| 2024-06-10 | 12.93 | $12.95 | 56700 |
| 2024-06-07 | 12.92 | $12.97 | 50028 |
| 2024-06-06 | 12.90 | $12.92 | 35745 |
| 2024-06-05 | 12.89 | $13.02 | 74218 |
| 2024-06-04 | 12.86 | $12.98 | 101228 |
| 2024-06-03 | 12.83 | $12.96 | 107000 |
| 2024-05-31 | 12.81 | $12.84 | 167700 |
| 2024-05-30 | 12.80 | $12.76 | 48829 |
| 2024-05-29 | 12.81 | $12.57 | 109600 |
| 2024-05-28 | 12.85 | $12.55 | 130534 |
| 2024-05-24 | 12.92 | $12.84 | 74238 |
| 2024-05-23 | 12.93 | $12.66 | 107519 |
| 2024-05-22 | 12.97 | $12.87 | 58700 |
| 2024-05-21 | 12.99 | $12.95 | 100403 |
| 2024-05-20 | 12.98 | $13.01 | 70447 |
| 2024-05-17 | 12.97 | $12.99 | 44600 |
| 2024-05-16 | 12.95 | $13.01 | 70939 |
| 2024-05-15 | 12.92 | $13.09 | 117230 |
| 2024-05-14 | 12.88 | $12.95 | 62025 |
| 2024-05-13 | 12.86 | $12.93 | 88526 |
| 2024-05-10 | 12.83 | $12.91 | 48735 |
| 2024-05-09 | 12.81 | $12.90 | 156193 |
| 2024-05-08 | 12.79 | $12.85 | 50718 |
| 2024-05-07 | 12.77 | $12.86 | 86600 |
| 2024-05-06 | 12.74 | $12.90 | 103830 |
| 2024-05-03 | 12.71 | $12.81 | 107800 |
| 2024-05-02 | 12.68 | $12.91 | 68100 |
| 2024-05-01 | 12.63 | $12.85 | 93148 |
| 2024-04-30 | 12.59 | $12.77 | 117402 |
| 2024-04-29 | 12.56 | $12.77 | 58531 |
| 2024-04-26 | 12.52 | $12.67 | 82300 |
| 2024-04-25 | 12.49 | $12.55 | 66222 |
| 2024-04-24 | 12.49 | $12.55 | 63047 |
| 2024-04-23 | 12.49 | $12.61 | 102610 |
| 2024-04-22 | 12.48 | $12.68 | 73100 |
| 2024-04-19 | 12.45 | $12.65 | 133400 |
| 2024-04-18 | 12.42 | $12.49 | 89400 |
| 2024-04-17 | 12.43 | $12.31 | 141311 |
| 2024-04-16 | 12.47 | $12.33 | 68913 |
| 2024-04-15 | 12.52 | $12.23 | 70110 |
| 2024-04-12 | 12.59 | $12.19 | 123800 |
| 2024-04-11 | 12.69 | $12.52 | 82714 |
| 2024-04-10 | 12.74 | $12.45 | 130900 |
| 2024-04-09 | 12.80 | $12.58 | 58435 |
| 2024-04-08 | 12.85 | $12.54 | 159318 |
| 2024-04-05 | 12.92 | $12.57 | 161101 |
| 2024-04-04 | 12.99 | $12.64 | 117952 |
| 2024-04-03 | 13.05 | $12.91 | 102500 |
| 2024-04-02 | 13.07 | $12.84 | 131115 |
| 2024-04-01 | 13.11 | $13.05 | 124542 |
| 2024-03-28 | 13.10 | $13.23 | 110010 |
| 2024-03-27 | 13.06 | $13.20 | 86216 |
| 2024-03-26 | 13.02 | $13.08 | 91411 |
| 2024-03-25 | 12.99 | $12.92 | 63515 |
| 2024-03-22 | 12.99 | $12.96 | 69717 |
| 2024-03-21 | 12.99 | $12.98 | 98900 |
| 2024-03-20 | 12.97 | $12.88 | 74500 |
| 2024-03-19 | 12.98 | $12.89 | 66900 |
| 2024-03-18 | 12.98 | $12.93 | 73415 |
| 2024-03-15 | 12.98 | $12.94 | 96224 |
| 2024-03-14 | 12.97 | $13.11 | 161600 |
| 2024-03-13 | 12.93 | $13.00 | 72907 |
| 2024-03-12 | 12.90 | $12.99 | 86526 |
| 2024-03-11 | 12.87 | $12.81 | 93036 |
| 2024-03-08 | 12.87 | $12.90 | 123143 |
| 2024-03-07 | 12.84 | $13.00 | 111200 |
| 2024-03-06 | 12.80 | $12.92 | 146711 |
| 2024-03-05 | 12.76 | $12.73 | 159543 |
| 2024-03-04 | 12.76 | $12.99 | 118800 |
| 2024-03-01 | 12.70 | $12.82 | 163721 |
| 2024-02-29 | 12.66 | $12.53 | 114500 |
| 2024-02-28 | 12.69 | $12.58 | 91100 |
| 2024-02-27 | 12.70 | $12.65 | 99100 |
| 2024-02-26 | 12.70 | $12.56 | 74463 |
| 2024-02-23 | 12.72 | $12.68 | 124047 |
| 2024-02-22 | 12.72 | $12.61 | 104923 |
| 2024-02-21 | 12.73 | $12.54 | 108233 |
| 2024-02-20 | 12.76 | $12.65 | 120652 |
| 2024-02-16 | 12.77 | $12.66 | 82000 |
| 2024-02-15 | 12.77 | $12.62 | 117242 |
| 2024-02-14 | 12.79 | $12.52 | 89100 |
| 2024-02-13 | 12.83 | $12.55 | 210349 |
| 2024-02-12 | 12.86 | $12.71 | 325305 |
| 2024-02-09 | 12.87 | $12.81 | 69700 |
| 2024-02-08 | 12.85 | $12.73 | 127303 |
| 2024-02-07 | 12.85 | $12.77 | 104600 |
| 2024-02-06 | 12.84 | $12.76 | 79800 |
| 2024-02-05 | 12.83 | $12.72 | 83599 |
| 2024-02-02 | 12.82 | $12.77 | 99800 |
| 2024-02-01 | 12.80 | $12.93 | 124318 |
| 2024-01-31 | 12.74 | $12.69 | 177300 |
| 2024-01-30 | 12.71 | $12.58 | 151500 |
| 2024-01-29 | 12.71 | $12.44 | 197634 |
| 2024-01-26 | 12.74 | $12.42 | 306200 |
| 2024-01-25 | 12.77 | $12.57 | 209900 |
| 2024-01-24 | 12.77 | $12.65 | 193300 |
| 2024-01-23 | 12.75 | $13.02 | 221825 |
| 2024-01-22 | 12.65 | $13.08 | 437601 |
| 2024-01-19 | 12.52 | $12.72 | 495437 |
| 2024-01-18 | 12.45 | $12.55 | 189876 |
| 2024-01-17 | 12.39 | $12.38 | 100500 |
| 2024-01-16 | 12.36 | $12.39 | 188915 |
| 2024-01-12 | 12.32 | $12.45 | 134300 |
| 2024-01-11 | 12.26 | $12.41 | 199206 |
| 2024-01-10 | 12.20 | $12.37 | 188700 |
| 2024-01-09 | 12.14 | $12.16 | 175542 |
| 2024-01-08 | 12.11 | $12.20 | 161700 |
| 2024-01-05 | 12.06 | $12.11 | 111246 |
| 2024-01-04 | 12.03 | $12.09 | 133899 |
| 2024-01-03 | 11.99 | $11.90 | 197100 |
| 2024-01-02 | 11.98 | $11.87 | 155610 |
| 2023-12-29 | 11.98 | $11.67 | 205604 |
| 2023-12-28 | 12.02 | $11.75 | 333700 |
| 2023-12-27 | 12.05 | $12.08 | 146845 |
| 2023-12-26 | 12.01 | $12.08 | 114303 |
| 2023-12-22 | 11.96 | $11.93 | 116040 |
| 2023-12-21 | 11.93 | $11.88 | 103200 |
| 2023-12-20 | 11.91 | $11.83 | 135700 |
| 2023-12-19 | 11.90 | $12.03 | 208429 |
| 2023-12-18 | 11.84 | $11.82 | 214538 |
| 2023-12-15 | 11.81 | $11.91 | 188100 |
| 2023-12-14 | 11.75 | $11.99 | 162000 |
| 2023-12-13 | 11.67 | $11.90 | 129023 |
| 2023-12-12 | 11.59 | $11.78 | 107534 |
| 2023-12-11 | 11.53 | $11.78 | 178800 |
| 2023-12-08 | 11.45 | $11.62 | 140400 |
| 2023-12-07 | 11.40 | $11.63 | 105231 |
| 2023-12-06 | 11.33 | $11.61 | 107005 |
| 2023-12-05 | 11.25 | $11.57 | 116804 |
| 2023-12-04 | 11.17 | $11.56 | 156227 |
| 2023-12-01 | 11.08 | $11.45 | 163373 |
| 2023-11-30 | 10.99 | $11.24 | 150300 |
| 2023-11-29 | 10.94 | $11.00 | 136500 |
| 2023-11-28 | 10.93 | $11.10 | 133806 |
| 2023-11-27 | 10.89 | $11.34 | 115000 |
| 2023-11-24 | 10.80 | $11.28 | 62027 |
| 2023-11-22 | 10.71 | $11.22 | 146822 |
| 2023-11-21 | 10.62 | $11.11 | 91100 |
| 2023-11-20 | 10.53 | $11.14 | 209779 |
| 2023-11-17 | 10.43 | $10.91 | 147244 |
| 2023-11-16 | 10.36 | $10.73 | 153023 |
| 2023-11-15 | 10.32 | $10.64 | 202200 |
| 2023-11-14 | 10.29 | $10.67 | 162400 |
| 2023-11-13 | 10.26 | $10.45 | 143459 |
| 2023-11-10 | 10.27 | $10.27 | 160300 |
| 2023-11-09 | 10.31 | $10.29 | 182912 |
| 2023-11-08 | 10.37 | $10.69 | 101300 |
| 2023-11-07 | 10.35 | $10.74 | 110400 |
| 2023-11-06 | 10.33 | $10.74 | 169800 |
| 2023-11-03 | 10.30 | $10.89 | 228736 |
| 2023-11-02 | 10.24 | $10.79 | 166729 |
| 2023-11-01 | 10.19 | $10.40 | 192236 |
| 2023-10-31 | 10.22 | $10.17 | 230500 |
| 2023-10-30 | 10.31 | $10.05 | 278900 |
| 2023-10-27 | 10.45 | $9.84 | 263335 |
| 2023-10-26 | 10.65 | $10.27 | 161500 |
| 2023-10-25 | 10.79 | $10.39 | 178200 |
| 2023-10-24 | 10.94 | $10.61 | 187200 |
| 2023-10-23 | 11.07 | $10.70 | 165737 |
| 2023-10-20 | 11.21 | $10.87 | 127400 |
| 2023-10-19 | 11.33 | $11.08 | 177738 |
| 2023-10-18 | 11.43 | $11.40 | 141706 |
| 2023-10-17 | 11.48 | $11.66 | 108500 |
| 2023-10-16 | 11.49 | $11.77 | 108122 |
| 2023-10-13 | 11.47 | $11.69 | 93508 |
| 2023-10-12 | 11.48 | $11.61 | 92100 |
| 2023-10-11 | 11.50 | $11.78 | 133800 |
| 2023-10-10 | 11.50 | $11.81 | 86600 |
| 2023-10-09 | 11.49 | $11.69 | 99300 |
| 2023-10-06 | 11.50 | $11.67 | 250740 |
| 2023-10-05 | 11.53 | $11.61 | 120726 |
| 2023-10-04 | 11.58 | $11.49 | 122730 |
| 2023-10-03 | 11.66 | $11.37 | 148300 |
| 2023-10-02 | 11.79 | $11.52 | 250800 |
| 2023-09-29 | 11.91 | $11.72 | 113900 |
| 2023-09-28 | 12.00 | $11.69 | 197317 |
| 2023-09-27 | 12.13 | $11.80 | 234835 |
| 2023-09-26 | 12.25 | $11.91 | 176015 |
| 2023-09-25 | 12.37 | $12.11 | 139200 |
| 2023-09-22 | 12.46 | $12.14 | 148600 |
| 2023-09-21 | 12.58 | $12.22 | 220000 |
| 2023-09-20 | 12.69 | $12.40 | 183800 |
| 2023-09-19 | 12.78 | $12.57 | 214236 |
| 2023-09-18 | 12.86 | $12.67 | 296816 |
| 2023-09-15 | 12.93 | $12.81 | 94306 |
| 2023-09-14 | 12.98 | $12.90 | 92530 |
| 2023-09-13 | 13.02 | $12.97 | 72203 |
| 2023-09-12 | 13.06 | $12.94 | 164898 |
| 2023-09-11 | 13.11 | $13.10 | 79107 |
| 2023-09-08 | 13.13 | $13.06 | 85000 |
| 2023-09-07 | 13.17 | $13.09 | 112400 |
| 2023-09-06 | 13.21 | $13.08 | 69700 |
| 2023-09-05 | 13.26 | $13.14 | 98332 |
| 2023-09-01 | 13.30 | $13.27 | 98920 |
| 2023-08-31 | 13.33 | $13.31 | 79100 |
| 2023-08-30 | 13.35 | $13.38 | 95600 |
| 2023-08-29 | 13.36 | $13.45 | 76331 |
| 2023-08-28 | 13.36 | $13.37 | 77943 |
| 2023-08-25 | 13.37 | $13.30 | 56852 |
| 2023-08-24 | 13.41 | $13.27 | 84100 |
| 2023-08-23 | 13.46 | $13.34 | 47646 |
| 2023-08-22 | 13.50 | $13.32 | 114700 |
| 2023-08-21 | 13.55 | $13.40 | 118100 |
| 2023-08-18 | 13.59 | $13.45 | 70500 |
| 2023-08-17 | 13.64 | $13.56 | 98823 |
| 2023-08-16 | 13.66 | $13.58 | 77700 |
| 2023-08-15 | 13.69 | $13.72 | 56823 |
| 2023-08-14 | 13.69 | $13.78 | 76700 |
| 2023-08-11 | 13.68 | $13.69 | 60015 |
| 2023-08-10 | 13.69 | $13.70 | 63300 |
| 2023-08-09 | 13.70 | $13.82 | 92400 |
| 2023-08-08 | 13.68 | $13.75 | 69300 |
| 2023-08-07 | 13.68 | $13.71 | 57700 |
| 2023-08-04 | 13.69 | $13.51 | 101000 |
| 2023-08-03 | 13.74 | $13.54 | 76500 |
| 2023-08-02 | 13.79 | $13.61 | 132514 |
| 2023-08-01 | 13.83 | $13.71 | 107492 |
| 2023-07-31 | 13.87 | $13.81 | 117736 |
| 2023-07-28 | 13.88 | $13.88 | 56700 |
| 2023-07-27 | 13.89 | $13.68 | 233700 |
| 2023-07-26 | 13.94 | $13.94 | 51127 |
| 2023-07-25 | 13.94 | $14.01 | 45600 |
| 2023-07-24 | 13.93 | $14.11 | 102320 |
| 2023-07-21 | 13.89 | $14.07 | 94200 |
| 2023-07-20 | 13.86 | $14.05 | 93900 |
| 2023-07-19 | 13.82 | $13.91 | 109000 |
| 2023-07-18 | 13.81 | $13.95 | 128036 |
| 2023-07-17 | 13.79 | $13.93 | 143800 |
| 2023-07-14 | 13.78 | $14.00 | 93148 |
| 2023-07-13 | 13.74 | $13.80 | 81900 |
| 2023-07-12 | 13.75 | $13.71 | 104300 |
| 2023-07-11 | 13.77 | $13.72 | 96855 |
| 2023-07-10 | 13.79 | $13.51 | 175700 |
| 2023-07-07 | 13.87 | $13.52 | 134000 |
| 2023-07-06 | 13.95 | $13.76 | 101400 |
| 2023-07-05 | 14.00 | $13.86 | 79145 |
| 2023-07-03 | 14.04 | $13.91 | 88432 |
| 2023-06-30 | 14.07 | $14.02 | 118600 |
| 2023-06-29 | 14.09 | $13.89 | 158100 |
| 2023-06-28 | 14.13 | $14.05 | 48600 |
| 2023-06-27 | 14.14 | $14.15 | 69535 |
| 2023-06-26 | 14.14 | $14.25 | 44432 |
| 2023-06-23 | 14.12 | $14.19 | 62400 |
| 2023-06-22 | 14.11 | $14.18 | 80219 |
| 2023-06-21 | 14.09 | $13.98 | 68300 |
| 2023-06-20 | 14.12 | $13.98 | 83500 |
| 2023-06-16 | 14.15 | $14.00 | 67800 |
| 2023-06-15 | 14.18 | $14.21 | 159900 |
| 2023-06-14 | 14.17 | $14.22 | 52631 |
| 2023-06-13 | 14.15 | $14.39 | 65900 |
| 2023-06-12 | 14.10 | $14.28 | 97800 |
| 2023-06-09 | 14.07 | $14.15 | 38700 |
| 2023-06-08 | 14.05 | $14.17 | 68100 |
| 2023-06-07 | 14.03 | $13.95 | 58300 |
| 2023-06-06 | 14.05 | $14.15 | 62700 |
| 2023-06-05 | 14.04 | $14.16 | 40454 |
| 2023-06-02 | 14.02 | $14.19 | 94647 |
| 2023-06-01 | 13.99 | $13.93 | 109700 |
| 2023-05-31 | 14.01 | $13.91 | 99700 |
| 2023-05-30 | 14.04 | $13.87 | 85200 |
| 2023-05-26 | 14.08 | $13.91 | 109134 |
| 2023-05-25 | 14.12 | $13.83 | 101630 |
| 2023-05-24 | 14.18 | $13.91 | 80111 |
| 2023-05-23 | 14.24 | $14.05 | 95840 |
| 2023-05-22 | 14.28 | $13.97 | 84833 |
| 2023-05-19 | 14.34 | $14.11 | 154935 |
| 2023-05-18 | 14.38 | $14.65 | 85300 |
| 2023-05-17 | 14.31 | $14.66 | 92100 |
| 2023-05-16 | 14.23 | $14.44 | 78500 |
| 2023-05-15 | 14.19 | $14.32 | 52700 |
| 2023-05-12 | 14.16 | $14.17 | 46600 |
| 2023-05-11 | 14.15 | $14.05 | 50134 |
| 2023-05-10 | 14.17 | $14.08 | 45100 |
| 2023-05-09 | 14.19 | $13.93 | 51300 |
| 2023-05-08 | 14.25 | $14.05 | 46700 |
| 2023-05-05 | 14.28 | $14.02 | 67600 |
| 2023-05-04 | 14.33 | $13.99 | 58810 |
| 2023-05-03 | 14.39 | $14.10 | 106138 |
| 2023-05-02 | 14.44 | $14.38 | 59600 |
| 2023-05-01 | 14.44 | $14.45 | 64400 |
| 2023-04-28 | 14.42 | $14.38 | 80900 |
| 2023-04-27 | 14.40 | $14.36 | 47500 |
| 2023-04-26 | 14.40 | $14.38 | 61524 |
| 2023-04-25 | 14.38 | $14.40 | 65547 |
| 2023-04-24 | 14.36 | $14.30 | 73500 |
| 2023-04-21 | 14.35 | $14.32 | 47222 |
| 2023-04-20 | 14.34 | $14.41 | 45400 |
| 2023-04-19 | 14.30 | $14.62 | 140315 |
| 2023-04-18 | 14.22 | $14.76 | 126040 |
| 2023-04-17 | 14.09 | $14.67 | 119700 |
| 2023-04-14 | 13.96 | $14.28 | 78430 |
| 2023-04-13 | 13.89 | $14.29 | 86641 |
| 2023-04-12 | 13.81 | $14.07 | 55500 |
| 2023-04-11 | 13.75 | $14.10 | 69800 |
| 2023-04-10 | 13.69 | $14.05 | 63808 |
| 2023-04-06 | 13.63 | $13.93 | 50700 |
| 2023-04-05 | 13.58 | $13.84 | 65241 |
| 2023-04-04 | 13.54 | $13.74 | 40400 |
| 2023-04-03 | 13.52 | $13.82 | 73800 |
| 2023-03-31 | 13.48 | $13.74 | 105600 |
| 2023-03-30 | 13.46 | $13.47 | 46500 |
| 2023-03-29 | 13.49 | $13.40 | 66004 |
| 2023-03-28 | 13.53 | $13.34 | 41000 |
| 2023-03-27 | 13.60 | $13.40 | 109100 |
| 2023-03-24 | 13.67 | $13.46 | 100246 |
| 2023-03-23 | 13.74 | $13.42 | 147200 |
| 2023-03-22 | 13.84 | $13.62 | 84000 |
| 2023-03-21 | 13.90 | $14.02 | 71900 |
| 2023-03-20 | 13.89 | $14.14 | 89813 |
| 2023-03-17 | 13.86 | $14.15 | 149434 |
| 2023-03-16 | 13.82 | $14.43 | 262005 |
| 2023-03-15 | 13.71 | $13.73 | 84000 |
| 2023-03-14 | 13.74 | $13.75 | 63800 |
| 2023-03-13 | 13.77 | $13.62 | 102500 |
| 2023-03-10 | 13.83 | $13.51 | 104700 |
| 2023-03-09 | 13.93 | $13.81 | 71912 |
| 2023-03-08 | 13.98 | $13.87 | 83300 |
| 2023-03-07 | 14.03 | $13.97 | 82333 |
| 2023-03-06 | 14.06 | $14.09 | 58008 |
| 2023-03-03 | 14.08 | $14.14 | 72500 |
| 2023-03-02 | 14.09 | $14.07 | 65912 |
| 2023-03-01 | 14.12 | $14.00 | 92815 |
| 2023-02-28 | 14.17 | $14.00 | 98800 |
| 2023-02-27 | 14.23 | $14.05 | 76740 |
| 2023-02-24 | 14.29 | $14.03 | 75449 |
| 2023-02-23 | 14.36 | $14.17 | 62800 |
| 2023-02-22 | 14.42 | $14.12 | 100900 |
| 2023-02-21 | 14.49 | $14.20 | 118906 |
| 2023-02-17 | 14.56 | $14.51 | 81131 |
| 2023-02-16 | 14.58 | $14.73 | 57000 |
| 2023-02-15 | 14.55 | $14.81 | 152826 |
| 2023-02-14 | 14.51 | $14.67 | 121625 |
| 2023-02-13 | 14.48 | $14.58 | 52500 |
| 2023-02-10 | 14.48 | $14.47 | 88322 |
| 2023-02-09 | 14.49 | $14.33 | 45100 |
| 2023-02-08 | 14.54 | $14.45 | 55400 |
| 2023-02-07 | 14.57 | $14.52 | 97600 |
| 2023-02-06 | 14.59 | $14.41 | 97915 |
| 2023-02-03 | 14.64 | $14.53 | 66100 |
| 2023-02-02 | 14.67 | $14.52 | 138536 |
| 2023-02-01 | 14.71 | $14.80 | 79023 |
| 2023-01-31 | 14.70 | $14.68 | 74042 |
| 2023-01-30 | 14.71 | $14.45 | 94100 |
| 2023-01-27 | 14.77 | $14.57 | 82300 |
| 2023-01-26 | 14.81 | $14.68 | 87900 |
| 2023-01-25 | 14.84 | $14.61 | 56700 |
| 2023-01-24 | 14.89 | $14.58 | 118037 |
| 2023-01-23 | 14.95 | $14.80 | 82249 |
| 2023-01-20 | 14.98 | $14.71 | 126900 |
| 2023-01-19 | 15.02 | $14.84 | 77511 |
| 2023-01-18 | 15.05 | $14.93 | 93749 |
| 2023-01-17 | 15.07 | $15.00 | 157701 |
| 2023-01-13 | 15.06 | $15.27 | 172337 |
| 2023-01-12 | 15.01 | $15.18 | 93700 |
| 2023-01-11 | 14.96 | $15.21 | 81900 |
| 2023-01-10 | 14.89 | $15.24 | 111900 |
| 2023-01-09 | 14.81 | $14.83 | 86700 |
| 2023-01-06 | 14.80 | $14.87 | 66600 |
| 2023-01-05 | 14.78 | $14.77 | 79212 |
| 2023-01-04 | 14.78 | $14.78 | 68600 |
| 2023-01-03 | 14.78 | $14.61 | 99930 |
| 2022-12-30 | 14.81 | $14.65 | 91135 |
| 2022-12-29 | 14.84 | $14.54 | 64425 |
| 2022-12-28 | 14.90 | $14.32 | 78010 |
| 2022-12-27 | 15.01 | $14.47 | 87729 |
| 2022-12-23 | 15.10 | $14.62 | 66215 |
| 2022-12-22 | 15.18 | $14.65 | 106800 |
| 2022-12-21 | 15.26 | $14.80 | 80400 |
| 2022-12-20 | 15.33 | $14.78 | 78800 |
| 2022-12-19 | 15.40 | $14.98 | 92933 |
| 2022-12-16 | 15.45 | $15.15 | 82300 |
| 2022-12-15 | 15.46 | $15.64 | 103700 |
| 2022-12-14 | 15.37 | $15.76 | 98400 |
| 2022-12-13 | 15.24 | $15.48 | 97300 |
| 2022-12-12 | 15.14 | $15.16 | 91700 |
| 2022-12-09 | 15.09 | $14.92 | 78137 |
| 2022-12-08 | 15.08 | $15.04 | 80300 |
| 2022-12-07 | 15.04 | $15.02 | 71223 |
| 2022-12-06 | 15.00 | $14.91 | 98046 |
| 2022-12-05 | 14.98 | $14.96 | 90900 |
| 2022-12-02 | 14.93 | $15.09 | 78317 |
| 2022-12-01 | 14.85 | $15.03 | 92700 |
| 2022-11-30 | 14.77 | $14.94 | 181149 |
| 2022-11-29 | 14.68 | $14.67 | 53000 |
| 2022-11-28 | 14.65 | $14.62 | 89800 |
| 2022-11-25 | 14.61 | $14.65 | 18142 |
| 2022-11-23 | 14.56 | $14.60 | 53700 |
| 2022-11-22 | 14.51 | $14.52 | 64100 |
| 2022-11-21 | 14.46 | $14.29 | 57100 |
| 2022-11-18 | 14.46 | $14.51 | 73900 |
| 2022-11-17 | 14.40 | $14.75 | 110707 |
| 2022-11-16 | 14.29 | $14.59 | 87200 |
| 2022-11-15 | 14.18 | $14.56 | 97034 |
| 2022-11-14 | 14.07 | $14.58 | 136900 |
| 2022-11-11 | 13.93 | $14.21 | 128900 |
| 2022-11-10 | 13.84 | $14.30 | 131822 |
| 2022-11-09 | 13.73 | $14.01 | 98500 |
| 2022-11-08 | 13.65 | $14.19 | 168304 |
| 2022-11-07 | 13.52 | $14.27 | 278800 |
| 2022-11-04 | 13.35 | $13.43 | 228802 |
| 2022-11-03 | 13.34 | $13.73 | 56200 |
| 2022-11-02 | 13.26 | $13.66 | 66345 |
| 2022-11-01 | 13.18 | $13.64 | 94000 |
| 2022-10-31 | 13.09 | $13.73 | 153400 |
| 2022-10-28 | 12.97 | $13.61 | 100109 |
| 2022-10-27 | 12.85 | $13.30 | 73545 |
| 2022-10-26 | 12.79 | $13.36 | 66738 |
| 2022-10-25 | 12.70 | $13.12 | 101900 |
| 2022-10-24 | 12.65 | $13.01 | 84300 |
| 2022-10-21 | 12.62 | $12.76 | 128100 |
| 2022-10-20 | 12.64 | $12.60 | 85217 |
| 2022-10-19 | 12.70 | $12.72 | 64600 |
| 2022-10-18 | 12.75 | $13.08 | 100482 |
| 2022-10-17 | 12.73 | $13.04 | 98315 |
| 2022-10-14 | 12.72 | $12.79 | 72932 |
| 2022-10-13 | 12.76 | $12.90 | 128900 |
| 2022-10-12 | 12.78 | $12.75 | 63700 |
| 2022-10-11 | 12.85 | $12.83 | 100688 |
| 2022-10-10 | 12.92 | $12.80 | 107805 |
| 2022-10-07 | 13.00 | $12.92 | 79400 |
| 2022-10-06 | 13.07 | $13.20 | 64600 |
| 2022-10-05 | 13.10 | $13.49 | 76200 |
| 2022-10-04 | 13.08 | $13.46 | 81900 |
| 2022-10-03 | 13.06 | $13.14 | 126414 |
| 2022-09-30 | 13.11 | $12.86 | 164404 |
| 2022-09-29 | 13.23 | $12.98 | 237631 |
| 2022-09-28 | 13.35 | $13.32 | 98600 |
| 2022-09-27 | 13.42 | $12.85 | 78317 |
| 2022-09-26 | 13.60 | $12.89 | 215500 |
| 2022-09-23 | 13.81 | $13.13 | 191200 |
| 2022-09-22 | 14.00 | $13.46 | 87618 |
| 2022-09-21 | 14.15 | $13.59 | 109400 |
| 2022-09-20 | 14.30 | $13.83 | 113330 |
| 2022-09-19 | 14.43 | $14.11 | 124800 |
| 2022-09-16 | 14.52 | $14.50 | 74200 |
| 2022-09-15 | 14.54 | $14.72 | 78305 |
| 2022-09-14 | 14.52 | $14.64 | 60922 |
| 2022-09-13 | 14.52 | $14.42 | 101908 |
| 2022-09-12 | 14.56 | $14.84 | 99742 |
| 2022-09-09 | 14.52 | $14.72 | 90600 |
| 2022-09-08 | 14.51 | $14.63 | 48335 |
| 2022-09-07 | 14.51 | $14.57 | 97107 |
| 2022-09-06 | 14.52 | $14.42 | 61200 |
| 2022-09-02 | 14.57 | $14.26 | 50839 |
| 2022-09-01 | 14.66 | $14.44 | 78000 |
| 2022-08-31 | 14.73 | $14.23 | 97802 |
| 2022-08-30 | 14.86 | $14.40 | 72242 |
| 2022-08-29 | 14.97 | $14.40 | 72300 |
| 2022-08-26 | 15.10 | $14.49 | 153924 |
| 2022-08-25 | 15.24 | $14.90 | 64100 |
| 2022-08-24 | 15.31 | $14.91 | 61800 |
| 2022-08-23 | 15.38 | $15.02 | 69649 |
| 2022-08-22 | 15.45 | $14.99 | 89526 |
| 2022-08-19 | 15.53 | $15.34 | 72939 |
| 2022-08-18 | 15.55 | $15.61 | 75100 |
| 2022-08-17 | 15.52 | $15.57 | 102000 |
| 2022-08-16 | 15.49 | $15.72 | 78200 |
| 2022-08-15 | 15.42 | $15.71 | 94025 |
| 2022-08-12 | 15.34 | $15.52 | 56600 |
| 2022-08-11 | 15.28 | $15.29 | 67502 |
| 2022-08-10 | 15.27 | $15.32 | 72424 |
| 2022-08-09 | 15.25 | $15.11 | 73818 |
| 2022-08-08 | 15.26 | $15.23 | 63818 |
| 2022-08-05 | 15.26 | $15.19 | 58304 |
| 2022-08-04 | 15.26 | $15.19 | 62538 |
| 2022-08-03 | 15.25 | $15.29 | 93900 |
| 2022-08-02 | 15.23 | $15.29 | 75411 |
| 2022-08-01 | 15.20 | $15.32 | 93600 |
| 2022-07-29 | 15.17 | $15.30 | 116808 |
| 2022-07-28 | 15.12 | $15.25 | 124740 |
| 2022-07-27 | 15.09 | $15.18 | 65000 |
| 2022-07-26 | 15.06 | $15.13 | 47600 |
| 2022-07-25 | 15.03 | $15.01 | 75215 |
| 2022-07-22 | 15.03 | $15.04 | 72627 |
| 2022-07-21 | 15.01 | $15.24 | 69300 |
| 2022-07-20 | 14.96 | $15.34 | 112738 |
| 2022-07-19 | 14.87 | $15.45 | 113533 |
| 2022-07-18 | 14.75 | $15.06 | 86900 |
| 2022-07-15 | 14.69 | $15.00 | 94520 |
| 2022-07-14 | 14.63 | $14.80 | 90229 |
| 2022-07-13 | 14.61 | $14.71 | 41006 |
| 2022-07-12 | 14.60 | $14.77 | 44944 |
| 2022-07-11 | 14.58 | $14.89 | 39200 |
| 2022-07-08 | 14.53 | $14.96 | 53400 |
| 2022-07-07 | 14.45 | $14.78 | 67300 |
| 2022-07-06 | 14.41 | $14.70 | 42812 |
| 2022-07-05 | 14.38 | $14.65 | 79800 |
| 2022-07-01 | 14.35 | $14.62 | 71802 |
| 2022-06-30 | 14.33 | $14.40 | 94500 |
| 2022-06-29 | 14.35 | $14.51 | 73600 |
| 2022-06-28 | 14.36 | $14.38 | 77916 |
| 2022-06-27 | 14.39 | $14.81 | 84300 |
| 2022-06-24 | 14.35 | $14.68 | 69325 |
| 2022-06-23 | 14.32 | $14.35 | 100700 |
| 2022-06-22 | 14.36 | $14.26 | 63100 |
| 2022-06-21 | 14.43 | $14.10 | 125600 |
| 2022-06-17 | 14.55 | $14.00 | 79630 |
| 2022-06-16 | 14.71 | $14.10 | 116000 |
| 2022-06-15 | 14.88 | $14.46 | 68300 |
| 2022-06-14 | 15.00 | $14.03 | 154400 |
| 2022-06-13 | 15.23 | $14.32 | 138400 |
| 2022-06-10 | 15.44 | $15.03 | 93977 |
| 2022-06-09 | 15.53 | $15.32 | 109111 |
| 2022-06-08 | 15.57 | $15.54 | 60400 |
| 2022-06-07 | 15.58 | $15.61 | 79513 |
| 2022-06-06 | 15.57 | $15.29 | 73700 |
| 2022-06-03 | 15.63 | $15.42 | 66116 |
| 2022-06-02 | 15.67 | $15.60 | 94600 |
| 2022-06-01 | 15.68 | $15.61 | 73900 |
| 2022-05-31 | 15.69 | $15.78 | 119449 |
| 2022-05-27 | 15.66 | $15.81 | 62731 |
| 2022-05-26 | 15.62 | $15.54 | 167100 |
| 2022-05-25 | 15.63 | $15.54 | 67549 |
| 2022-05-24 | 15.65 | $15.53 | 66700 |
| 2022-05-23 | 15.66 | $15.57 | 112700 |
| 2022-05-20 | 15.67 | $15.57 | 129500 |
| 2022-05-19 | 15.69 | $15.73 | 126907 |
| 2022-05-18 | 15.67 | $15.73 | 99500 |
| 2022-05-17 | 15.64 | $16.17 | 83400 |
| 2022-05-16 | 15.52 | $15.86 | 122742 |
| 2022-05-13 | 15.45 | $15.57 | 104121 |
| 2022-05-12 | 15.42 | $15.15 | 93819 |
| 2022-05-11 | 15.48 | $14.95 | 125100 |
| 2022-05-10 | 15.59 | $15.13 | 108700 |
| 2022-05-09 | 15.68 | $14.94 | 157132 |
| 2022-05-06 | 15.82 | $15.47 | 108700 |
| 2022-05-05 | 15.87 | $15.55 | 132300 |
| 2022-05-04 | 15.91 | $15.92 | 94906 |
| 2022-05-03 | 15.88 | $15.57 | 96400 |
| 2022-05-02 | 15.92 | $15.57 | 166000 |
| 2022-04-29 | 15.97 | $15.67 | 129000 |
| 2022-04-28 | 15.99 | $15.88 | 124025 |
| 2022-04-27 | 15.98 | $15.47 | 163619 |
| 2022-04-26 | 16.04 | $15.40 | 119600 |
| 2022-04-25 | 16.13 | $15.77 | 188702 |
| 2022-04-22 | 16.16 | $15.81 | 349135 |
| 2022-04-21 | 16.17 | $16.31 | 253234 |
| 2022-04-20 | 16.09 | $16.35 | 134900 |
| 2022-04-19 | 15.97 | $16.39 | 212439 |
| 2022-04-18 | 15.83 | $16.23 | 349322 |
| 2022-04-14 | 15.69 | $16.15 | 773000 |
| 2022-04-13 | 15.55 | $15.61 | 103500 |
| 2022-04-12 | 15.49 | $15.52 | 118647 |
| 2022-04-11 | 15.44 | $15.42 | 111248 |
| 2022-04-08 | 15.41 | $15.71 | 84217 |
| 2022-04-07 | 15.30 | $15.56 | 122300 |
| 2022-04-06 | 15.21 | $15.32 | 92700 |
| 2022-04-05 | 15.15 | $15.42 | 82800 |
| 2022-04-04 | 15.06 | $15.44 | 114300 |
| 2022-04-01 | 14.95 | $15.35 | 123123 |
| 2022-03-31 | 14.84 | $15.23 | 115500 |
| 2022-03-30 | 14.74 | $15.09 | 77000 |
| 2022-03-29 | 14.65 | $15.17 | 127427 |
| 2022-03-28 | 14.52 | $15.03 | 117000 |
| 2022-03-25 | 14.41 | $14.93 | 115209 |
| 2022-03-24 | 14.30 | $14.66 | 99228 |
| 2022-03-23 | 14.22 | $14.51 | 119468 |
| 2022-03-22 | 14.17 | $14.62 | 104435 |
| 2022-03-21 | 14.09 | $14.47 | 112331 |
| 2022-03-18 | 14.02 | $14.60 | 104000 |
| 2022-03-17 | 13.92 | $14.64 | 99800 |
| 2022-03-16 | 13.79 | $14.25 | 162100 |
| 2022-03-15 | 13.73 | $13.98 | 135518 |
| 2022-03-14 | 13.72 | $13.72 | 212700 |
| 2022-03-11 | 13.76 | $13.74 | 108804 |
| 2022-03-10 | 13.80 | $13.84 | 159518 |
| 2022-03-09 | 13.84 | $13.84 | 140433 |
| 2022-03-08 | 13.88 | $13.55 | 320537 |
| 2022-03-07 | 13.99 | $13.92 | 121636 |
| 2022-03-04 | 14.04 | $14.21 | 107800 |
| 2022-03-03 | 14.04 | $14.23 | 127847 |
| 2022-03-02 | 14.05 | $14.34 | 91025 |
| 2022-03-01 | 14.03 | $14.12 | 103200 |
| 2022-02-28 | 14.05 | $14.26 | 119200 |
| 2022-02-25 | 14.05 | $14.33 | 145600 |
| 2022-02-24 | 14.04 | $13.83 | 320813 |
| 2022-02-23 | 14.14 | $13.68 | 173300 |
| 2022-02-22 | 14.28 | $13.83 | 266100 |
| 2022-02-18 | 14.42 | $14.13 | 103122 |
| 2022-02-17 | 14.52 | $14.23 | 210900 |
| 2022-02-16 | 14.62 | $14.58 | 125028 |
| 2022-02-15 | 14.66 | $14.63 | 262411 |
| 2022-02-14 | 14.70 | $14.67 | 127935 |
| 2022-02-11 | 14.74 | $14.81 | 92413 |
| 2022-02-10 | 14.75 | $14.97 | 89300 |
| 2022-02-09 | 14.74 | $15.08 | 104316 |
| 2022-02-08 | 14.70 | $14.99 | 75700 |
| 2022-02-07 | 14.68 | $14.83 | 97500 |
| 2022-02-04 | 14.69 | $14.85 | 72600 |
| 2022-02-03 | 14.70 | $14.86 | 90222 |
| 2022-02-02 | 14.71 | $15.13 | 115800 |
| 2022-02-01 | 14.67 | $14.95 | 121329 |
| 2022-01-31 | 14.66 | $14.90 | 205000 |
| 2022-01-28 | 14.66 | $14.60 | 159700 |
| 2022-01-27 | 14.73 | $14.46 | 123941 |
| 2022-01-26 | 14.84 | $14.38 | 123000 |
| 2022-01-25 | 15.00 | $14.40 | 140500 |
| 2022-01-24 | 15.17 | $14.46 | 366332 |
| 2022-01-21 | 15.36 | $14.63 | 258478 |
| 2022-01-20 | 15.55 | $15.08 | 163115 |
| 2022-01-19 | 15.67 | $15.25 | 197701 |
| 2022-01-18 | 15.78 | $15.66 | 146800 |
| 2022-01-14 | 15.83 | $15.73 | 155837 |
| 2022-01-13 | 15.86 | $15.81 | 152400 |
| 2022-01-12 | 15.89 | $16.01 | 110707 |
| 2022-01-11 | 15.87 | $15.99 | 126240 |
| 2022-01-10 | 15.86 | $15.80 | 190210 |
| 2022-01-07 | 15.89 | $15.67 | 142000 |
| 2022-01-06 | 15.96 | $15.67 | 138200 |
| 2022-01-05 | 16.03 | $15.84 | 111300 |
| 2022-01-04 | 16.08 | $16.07 | 127300 |
| 2022-01-03 | 16.09 | $16.15 | 153000 |
| 2021-12-31 | 16.08 | $16.29 | 91311 |
| 2021-12-30 | 16.05 | $16.21 | 118810 |
| 2021-12-29 | 16.02 | $16.07 | 159200 |
| 2021-12-28 | 16.02 | $16.09 | 121425 |
| 2021-12-27 | 16.02 | $16.18 | 124919 |
| 2021-12-23 | 16.00 | $16.17 | 124100 |
| 2021-12-22 | 15.98 | $16.15 | 146235 |
| 2021-12-21 | 15.97 | $16.05 | 81515 |
| 2021-12-20 | 15.97 | $15.80 | 131900 |
| 2021-12-17 | 16.02 | $16.11 | 75500 |
| 2021-12-16 | 16.02 | $16.17 | 122927 |
| 2021-12-15 | 16.01 | $16.21 | 172500 |
| 2021-12-14 | 15.99 | $16.23 | 81100 |
| 2021-12-13 | 15.96 | $16.35 | 116200 |
| 2021-12-10 | 15.90 | $16.13 | 64132 |
| 2021-12-09 | 15.88 | $16.04 | 99035 |
| 2021-12-08 | 15.88 | $16.05 | 126500 |
| 2021-12-07 | 15.88 | $15.87 | 121300 |
| 2021-12-06 | 15.91 | $15.66 | 133638 |
| 2021-12-03 | 16.00 | $15.52 | 191815 |
| 2021-12-02 | 16.14 | $15.87 | 148810 |
| 2021-12-01 | 16.22 | $15.97 | 97700 |
| 2021-11-30 | 16.30 | $15.99 | 110230 |
| 2021-11-29 | 16.39 | $16.16 | 67908 |
| 2021-11-26 | 16.46 | $16.07 | 118512 |
| 2021-11-24 | 16.55 | $16.27 | 67233 |
| 2021-11-23 | 16.62 | $16.29 | 88104 |
| 2021-11-22 | 16.70 | $16.44 | 57000 |
| 2021-11-19 | 16.76 | $16.49 | 66070 |
| 2021-11-18 | 16.82 | $16.64 | 64564 |
| 2021-11-17 | 16.86 | $16.79 | 48625 |
| 2021-11-16 | 16.87 | $16.74 | 70400 |
| 2021-11-15 | 16.89 | $16.80 | 89600 |
| 2021-11-12 | 16.91 | $16.83 | 71300 |
| 2021-11-11 | 16.92 | $16.79 | 85300 |
| 2021-11-10 | 16.94 | $16.92 | 62113 |
| 2021-11-09 | 16.93 | $16.86 | 51800 |
| 2021-11-08 | 16.94 | $16.88 | 81200 |
| 2021-11-05 | 16.95 | $16.88 | 89700 |
| 2021-11-04 | 16.95 | $17.00 | 62500 |
| 2021-11-03 | 16.93 | $16.99 | 49351 |
| 2021-11-02 | 16.90 | $16.97 | 70300 |
| 2021-11-01 | 16.88 | $17.03 | 56144 |
| 2021-10-29 | 16.84 | $16.96 | 95800 |
| 2021-10-28 | 16.80 | $16.99 | 62302 |
| 2021-10-27 | 16.76 | $16.84 | 64700 |
| 2021-10-26 | 16.74 | $16.94 | 61800 |
| 2021-10-25 | 16.69 | $16.81 | 76600 |
| 2021-10-22 | 16.67 | $16.83 | 72700 |
| 2021-10-21 | 16.63 | $16.86 | 87000 |
| 2021-10-20 | 16.59 | $16.92 | 112500 |
| 2021-10-19 | 16.53 | $16.89 | 103300 |
| 2021-10-18 | 16.46 | $17.01 | 222755 |
| 2021-10-15 | 16.35 | $16.58 | 100613 |
| 2021-10-14 | 16.32 | $16.52 | 104100 |
| 2021-10-13 | 16.30 | $16.33 | 96100 |
| 2021-10-12 | 16.32 | $16.32 | 75200 |
| 2021-10-11 | 16.34 | $16.33 | 125200 |
| 2021-10-08 | 16.37 | $16.37 | 88811 |
| 2021-10-07 | 16.39 | $16.39 | 122600 |
| 2021-10-06 | 16.42 | $16.21 | 127948 |
| 2021-10-05 | 16.49 | $16.31 | 115488 |
| 2021-10-04 | 16.54 | $16.30 | 119500 |
| 2021-10-01 | 16.62 | $16.55 | 97740 |
| 2021-09-30 | 16.65 | $16.45 | 72840 |
| 2021-09-29 | 16.70 | $16.41 | 77700 |
| 2021-09-28 | 16.78 | $16.34 | 151824 |
| 2021-09-27 | 16.88 | $16.53 | 255436 |
| 2021-09-24 | 16.96 | $16.88 | 123422 |
| 2021-09-23 | 16.98 | $16.84 | 75329 |
| 2021-09-22 | 17.01 | $16.75 | 84900 |
| 2021-09-21 | 17.06 | $16.83 | 92500 |
| 2021-09-20 | 17.10 | $16.69 | 186994 |
| 2021-09-17 | 17.18 | $16.95 | 77343 |
| 2021-09-16 | 17.22 | $17.10 | 110500 |
| 2021-09-15 | 17.24 | $17.18 | 128337 |
| 2021-09-14 | 17.23 | $17.09 | 104614 |
| 2021-09-13 | 17.25 | $17.10 | 109200 |
| 2021-09-10 | 17.26 | $17.13 | 92600 |
| 2021-09-09 | 17.27 | $17.16 | 116500 |
| 2021-09-08 | 17.27 | $17.30 | 139911 |
| 2021-09-07 | 17.25 | $17.26 | 114300 |
| 2021-09-03 | 17.22 | $17.33 | 89834 |
| 2021-09-02 | 17.18 | $17.36 | 93302 |
| 2021-09-01 | 17.12 | $17.11 | 98426 |
| 2021-08-31 | 17.11 | $17.12 | 98600 |
| 2021-08-30 | 17.09 | $17.04 | 105100 |
| 2021-08-27 | 17.08 | $17.10 | 84800 |
| 2021-08-26 | 17.06 | $17.15 | 110416 |
| 2021-08-25 | 17.02 | $17.14 | 87940 |
| 2021-08-24 | 16.98 | $17.11 | 174801 |
| 2021-08-23 | 16.94 | $16.97 | 178813 |
| 2021-08-20 | 16.92 | $16.84 | 101836 |
| 2021-08-19 | 16.92 | $16.82 | 111800 |
| 2021-08-18 | 16.92 | $17.10 | 135600 |
| 2021-08-17 | 16.87 | $17.14 | 264400 |
| 2021-08-16 | 16.80 | $16.92 | 131862 |
| 2021-08-13 | 16.76 | $16.73 | 84600 |
| 2021-08-12 | 16.76 | $16.74 | 82615 |
| 2021-08-11 | 16.76 | $16.77 | 101700 |
| 2021-08-10 | 16.74 | $16.81 | 86325 |
| 2021-08-09 | 16.72 | $16.74 | 83000 |
| 2021-08-06 | 16.71 | $16.72 | 71000 |
| 2021-08-05 | 16.69 | $16.73 | 78100 |
| 2021-08-04 | 16.68 | $16.80 | 72202 |
| 2021-08-03 | 16.64 | $16.82 | 103300 |
| 2021-08-02 | 16.60 | $16.76 | 109641 |
| 2021-07-30 | 16.56 | $16.70 | 77700 |
| 2021-07-29 | 16.52 | $16.60 | 64100 |
| 2021-07-28 | 16.50 | $16.48 | 92700 |
| 2021-07-27 | 16.51 | $16.48 | 91700 |
| 2021-07-26 | 16.51 | $16.63 | 116815 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.45
2026-07-22
Close Price
$13.27
Vol: 134965
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.05
Average
13.34
Maximum
17.32
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 13.45 | $13.27 | 134965 |
| 2026-07-21 | 13.49 | $13.38 | 110097 |
| 2026-07-20 | 13.50 | $13.34 | 175107 |
| 2026-07-17 | 13.52 | $13.28 | 880800 |
| 2026-07-16 | 13.57 | $13.44 | 177228 |
| 2026-07-15 | 13.56 | $13.23 | 141706 |
| 2026-07-14 | 13.62 | $13.17 | 185727 |
| 2026-07-13 | 13.71 | $13.39 | 242730 |
| 2026-07-10 | 13.74 | $13.59 | 133508 |
| 2026-07-09 | 13.71 | $13.65 | 115500 |
| 2026-07-08 | 13.65 | $13.48 | 98921 |
| 2026-07-07 | 13.63 | $13.67 | 113548 |
| 2026-07-06 | 13.53 | $13.68 | 193130 |
| 2026-07-02 | 13.40 | $13.79 | 241942 |
| 2026-07-01 | 13.20 | $13.44 | 162900 |
| 2026-06-30 | 13.07 | $13.40 | 271153 |
| 2026-06-29 | 12.92 | $13.31 | 218743 |
| 2026-06-26 | 12.76 | $13.10 | 199615 |
| 2026-06-25 | 12.63 | $12.87 | 224455 |
| 2026-06-24 | 12.54 | $12.78 | 300500 |
| 2026-06-23 | 12.47 | $12.66 | 65800 |
| 2026-06-22 | 12.41 | $12.79 | 142081 |
| 2026-06-18 | 12.31 | $12.69 | 79593 |
| 2026-06-17 | 12.21 | $12.39 | 100337 |
| 2026-06-16 | 12.19 | $12.24 | 50612 |
| 2026-06-15 | 12.22 | $12.31 | 136023 |
| 2026-06-12 | 12.24 | $12.24 | 54000 |
| 2026-06-11 | 12.28 | $12.36 | 73249 |
| 2026-06-10 | 12.29 | $12.18 | 75561 |
| 2026-06-09 | 12.37 | $12.17 | 137123 |
| 2026-06-08 | 12.47 | $12.32 | 114900 |
| 2026-06-05 | 12.55 | $12.44 | 113600 |
| 2026-06-04 | 12.61 | $12.50 | 63800 |
| 2026-06-03 | 12.66 | $12.27 | 108137 |
| 2026-06-02 | 12.80 | $12.54 | 141700 |
| 2026-06-01 | 12.88 | $12.82 | 80100 |
| 2026-05-29 | 12.88 | $12.89 | 112600 |
| 2026-05-28 | 12.87 | $12.90 | 126900 |
| 2026-05-27 | 12.85 | $12.63 | 81486 |
| 2026-05-26 | 12.91 | $12.80 | 87100 |
| 2026-05-22 | 12.92 | $12.83 | 76900 |
| 2026-05-21 | 12.93 | $12.81 | 83453 |
| 2026-05-20 | 12.94 | $12.93 | 109500 |
| 2026-05-19 | 12.92 | $12.83 | 98735 |
| 2026-05-18 | 12.92 | $12.79 | 77800 |
| 2026-05-15 | 12.93 | $12.65 | 121200 |
| 2026-05-14 | 12.98 | $12.92 | 115000 |
| 2026-05-13 | 12.95 | $12.93 | 73307 |
| 2026-05-12 | 12.92 | $12.94 | 60336 |
| 2026-05-11 | 12.86 | $12.80 | 73200 |
| 2026-05-08 | 12.84 | $12.82 | 123900 |
| 2026-05-07 | 12.81 | $12.81 | 62400 |
| 2026-05-06 | 12.76 | $12.80 | 68133 |
| 2026-05-05 | 12.71 | $12.70 | 105722 |
| 2026-05-04 | 12.67 | $12.64 | 64094 |
| 2026-05-01 | 12.65 | $12.58 | 77210 |
| 2026-04-30 | 12.63 | $12.75 | 124334 |
| 2026-04-29 | 12.55 | $12.65 | 107700 |
| 2026-04-28 | 12.49 | $12.48 | 56421 |
| 2026-04-27 | 12.46 | $12.33 | 157337 |
| 2026-04-24 | 12.47 | $12.04 | 150000 |
| 2026-04-23 | 12.58 | $12.21 | 82300 |
| 2026-04-22 | 12.65 | $12.31 | 65000 |
| 2026-04-21 | 12.70 | $12.55 | 110902 |
| 2026-04-20 | 12.69 | $12.71 | 75739 |
| 2026-04-17 | 12.61 | $12.84 | 94600 |
| 2026-04-16 | 12.48 | $12.67 | 114800 |
| 2026-04-15 | 12.36 | $12.78 | 76028 |
| 2026-04-14 | 12.18 | $12.55 | 70648 |
| 2026-04-13 | 12.04 | $12.43 | 70431 |
| 2026-04-10 | 11.90 | $12.26 | 40034 |
| 2026-04-09 | 11.79 | $12.18 | 94707 |
| 2026-04-08 | 11.68 | $11.96 | 53027 |
| 2026-04-07 | 11.62 | $11.81 | 78108 |
| 2026-04-06 | 11.59 | $11.73 | 106100 |
| 2026-04-02 | 11.59 | $11.86 | 89600 |
| 2026-04-01 | 11.55 | $11.86 | 88700 |
| 2026-03-31 | 11.50 | $11.67 | 168632 |
| 2026-03-30 | 11.51 | $11.26 | 117300 |
| 2026-03-27 | 11.65 | $11.37 | 122627 |
| 2026-03-26 | 11.80 | $11.79 | 60520 |
| 2026-03-25 | 11.85 | $11.79 | 65400 |
| 2026-03-24 | 11.91 | $11.72 | 105325 |
| 2026-03-23 | 12.01 | $11.93 | 75200 |
| 2026-03-20 | 12.07 | $11.86 | 87856 |
| 2026-03-19 | 12.17 | $12.16 | 72226 |
| 2026-03-18 | 12.20 | $12.31 | 73300 |
| 2026-03-17 | 12.19 | $12.46 | 94300 |
| 2026-03-16 | 12.13 | $12.31 | 165725 |
| 2026-03-13 | 12.10 | $12.08 | 150000 |
| 2026-03-12 | 12.15 | $12.12 | 137529 |
| 2026-03-11 | 12.19 | $12.26 | 61200 |
| 2026-03-10 | 12.21 | $12.18 | 89000 |
| 2026-03-09 | 12.25 | $12.10 | 130728 |
| 2026-03-06 | 12.34 | $12.06 | 149926 |
| 2026-03-05 | 12.45 | $12.19 | 149700 |
| 2026-03-04 | 12.56 | $12.48 | 127237 |
| 2026-03-03 | 12.59 | $12.36 | 253100 |
| 2026-03-02 | 12.67 | $12.57 | 158600 |
| 2026-02-27 | 12.70 | $12.75 | 204727 |
| 2026-02-26 | 12.67 | $12.60 | 208329 |
| 2026-02-25 | 12.69 | $12.68 | 91900 |
| 2026-02-24 | 12.69 | $12.66 | 74733 |
| 2026-02-23 | 12.70 | $12.72 | 107400 |
| 2026-02-20 | 12.69 | $12.66 | 115300 |
| 2026-02-19 | 12.69 | $12.89 | 125796 |
| 2026-02-18 | 12.62 | $12.83 | 175949 |
| 2026-02-17 | 12.55 | $12.73 | 163124 |
| 2026-02-13 | 12.51 | $12.65 | 155200 |
| 2026-02-12 | 12.48 | $12.60 | 155512 |
| 2026-02-11 | 12.46 | $12.64 | 105968 |
| 2026-02-10 | 12.42 | $12.50 | 106815 |
| 2026-02-09 | 12.43 | $12.44 | 161900 |
| 2026-02-06 | 12.45 | $12.48 | 118800 |
| 2026-02-05 | 12.47 | $12.28 | 115266 |
| 2026-02-04 | 12.56 | $12.51 | 171300 |
| 2026-02-03 | 12.59 | $12.63 | 311656 |
| 2026-02-02 | 12.60 | $12.71 | 194115 |
| 2026-01-30 | 12.59 | $12.51 | 158400 |
| 2026-01-29 | 12.64 | $12.46 | 108330 |
| 2026-01-28 | 12.71 | $12.45 | 213907 |
| 2026-01-27 | 12.80 | $12.66 | 200440 |
| 2026-01-26 | 12.85 | $12.81 | 138600 |
| 2026-01-23 | 12.86 | $12.84 | 189138 |
| 2026-01-22 | 12.87 | $12.95 | 222740 |
| 2026-01-21 | 12.84 | $12.92 | 227100 |
| 2026-01-20 | 12.81 | $12.70 | 115900 |
| 2026-01-16 | 12.84 | $12.77 | 764512 |
| 2026-01-15 | 12.87 | $12.78 | 259100 |
| 2026-01-14 | 12.89 | $12.92 | 187000 |
| 2026-01-13 | 12.87 | $12.78 | 239600 |
| 2026-01-12 | 12.89 | $12.83 | 258525 |
| 2026-01-09 | 12.89 | $12.91 | 141821 |
| 2026-01-08 | 12.88 | $12.82 | 116100 |
| 2026-01-07 | 12.88 | $12.96 | 217212 |
| 2026-01-06 | 12.84 | $12.83 | 146321 |
| 2026-01-05 | 12.84 | $12.59 | 227749 |
| 2026-01-02 | 12.91 | $12.66 | 152700 |
| 2025-12-31 | 12.97 | $12.78 | 171700 |
| 2025-12-30 | 13.00 | $12.93 | 191400 |
| 2025-12-29 | 12.99 | $13.05 | 150800 |
| 2025-12-26 | 12.93 | $13.17 | 82700 |
| 2025-12-24 | 12.83 | $13.13 | 149100 |
| 2025-12-23 | 12.71 | $12.99 | 121159 |
| 2025-12-22 | 12.61 | $12.84 | 231711 |
| 2025-12-19 | 12.54 | $12.67 | 124800 |
| 2025-12-18 | 12.51 | $12.49 | 119400 |
| 2025-12-17 | 12.52 | $12.46 | 77206 |
| 2025-12-16 | 12.55 | $12.42 | 130848 |
| 2025-12-15 | 12.60 | $12.63 | 111309 |
| 2025-12-12 | 12.59 | $12.60 | 130406 |
| 2025-12-11 | 12.59 | $12.74 | 74832 |
| 2025-12-10 | 12.55 | $12.63 | 167500 |
| 2025-12-09 | 12.54 | $12.44 | 148709 |
| 2025-12-08 | 12.58 | $12.46 | 115900 |
| 2025-12-05 | 12.62 | $12.54 | 125424 |
| 2025-12-04 | 12.65 | $12.58 | 132500 |
| 2025-12-03 | 12.67 | $12.66 | 177642 |
| 2025-12-02 | 12.67 | $12.54 | 135000 |
| 2025-12-01 | 12.70 | $12.75 | 124078 |
| 2025-11-28 | 12.68 | $12.91 | 150400 |
| 2025-11-26 | 12.60 | $12.98 | 155600 |
| 2025-11-25 | 12.48 | $12.73 | 122533 |
| 2025-11-24 | 12.42 | $12.51 | 152439 |
| 2025-11-21 | 12.41 | $12.40 | 165900 |
| 2025-11-20 | 12.44 | $12.52 | 90133 |
| 2025-11-19 | 12.44 | $12.51 | 127849 |
| 2025-11-18 | 12.44 | $12.58 | 115800 |
| 2025-11-17 | 12.42 | $12.66 | 191944 |
| 2025-11-14 | 12.37 | $12.58 | 140632 |
| 2025-11-13 | 12.34 | $12.63 | 102936 |
| 2025-11-12 | 12.29 | $12.70 | 115133 |
| 2025-11-11 | 12.20 | $12.51 | 115000 |
| 2025-11-10 | 12.17 | $12.20 | 160100 |
| 2025-11-07 | 12.23 | $12.06 | 181338 |
| 2025-11-06 | 12.34 | $12.10 | 157608 |
| 2025-11-05 | 12.48 | $12.00 | 189602 |
| 2025-11-04 | 12.68 | $11.90 | 385946 |
| 2025-11-03 | 12.95 | $12.46 | 367389 |
| 2025-10-31 | 13.10 | $13.07 | 159242 |
| 2025-10-30 | 13.09 | $13.09 | 124835 |
| 2025-10-29 | 13.08 | $12.99 | 135300 |
| 2025-10-28 | 13.08 | $13.05 | 128600 |
| 2025-10-27 | 13.07 | $13.02 | 143032 |
| 2025-10-24 | 13.06 | $12.88 | 111354 |
| 2025-10-23 | 13.09 | $12.94 | 101243 |
| 2025-10-22 | 13.10 | $12.94 | 157430 |
| 2025-10-21 | 13.11 | $13.07 | 108413 |
| 2025-10-20 | 13.08 | $13.05 | 142737 |
| 2025-10-17 | 13.05 | $12.88 | 93300 |
| 2025-10-16 | 13.05 | $12.85 | 145600 |
| 2025-10-15 | 13.07 | $13.00 | 86512 |
| 2025-10-14 | 13.03 | $12.97 | 132400 |
| 2025-10-13 | 12.99 | $12.93 | 132200 |
| 2025-10-10 | 12.94 | $12.72 | 147823 |
| 2025-10-09 | 12.95 | $12.98 | 115300 |
| 2025-10-08 | 12.87 | $12.91 | 90600 |
| 2025-10-07 | 12.80 | $12.85 | 125300 |
| 2025-10-06 | 12.72 | $12.78 | 185712 |
| 2025-10-03 | 12.64 | $12.86 | 239500 |
| 2025-10-02 | 12.51 | $12.73 | 156100 |
| 2025-10-01 | 12.39 | $12.82 | 257442 |
| 2025-09-30 | 12.21 | $12.60 | 228400 |
| 2025-09-29 | 12.06 | $12.23 | 132833 |
| 2025-09-26 | 11.99 | $12.09 | 121900 |
| 2025-09-25 | 11.95 | $11.85 | 87133 |
| 2025-09-24 | 11.98 | $11.95 | 181000 |
| 2025-09-23 | 11.98 | $11.90 | 102944 |
| 2025-09-22 | 11.99 | $11.96 | 116628 |
| 2025-09-19 | 11.99 | $11.96 | 144235 |
| 2025-09-18 | 11.98 | $11.87 | 116700 |
| 2025-09-17 | 11.99 | $11.77 | 91200 |
| 2025-09-16 | 12.04 | $11.77 | 149000 |
| 2025-09-15 | 12.09 | $11.81 | 175700 |
| 2025-09-12 | 12.14 | $11.89 | 92111 |
| 2025-09-11 | 12.17 | $12.06 | 138300 |
| 2025-09-10 | 12.15 | $12.00 | 128518 |
| 2025-09-09 | 12.14 | $12.07 | 112237 |
| 2025-09-08 | 12.10 | $12.08 | 122100 |
| 2025-09-05 | 12.04 | $12.01 | 98010 |
| 2025-09-04 | 11.99 | $11.92 | 121300 |
| 2025-09-03 | 11.94 | $11.98 | 295541 |
| 2025-09-02 | 11.87 | $11.87 | 154039 |
| 2025-08-29 | 11.80 | $11.78 | 146900 |
| 2025-08-28 | 11.75 | $11.69 | 139112 |
| 2025-08-27 | 11.71 | $11.71 | 238500 |
| 2025-08-26 | 11.64 | $11.61 | 89914 |
| 2025-08-25 | 11.59 | $11.49 | 148500 |
| 2025-08-22 | 11.57 | $11.59 | 120000 |
| 2025-08-21 | 11.50 | $11.61 | 150235 |
| 2025-08-20 | 11.40 | $11.53 | 145600 |
| 2025-08-19 | 11.31 | $11.44 | 115927 |
| 2025-08-18 | 11.22 | $11.49 | 223700 |
| 2025-08-15 | 11.09 | $11.29 | 188345 |
| 2025-08-14 | 10.99 | $11.07 | 88843 |
| 2025-08-13 | 10.94 | $11.05 | 143966 |
| 2025-08-12 | 10.88 | $10.85 | 122200 |
| 2025-08-11 | 10.88 | $10.77 | 138500 |
| 2025-08-08 | 10.89 | $10.80 | 109749 |
| 2025-08-07 | 10.90 | $10.66 | 140100 |
| 2025-08-06 | 10.95 | $10.69 | 111806 |
| 2025-08-05 | 11.00 | $10.85 | 127500 |
| 2025-08-04 | 11.00 | $10.90 | 137900 |
| 2025-08-01 | 10.99 | $10.84 | 155432 |
| 2025-07-31 | 10.99 | $10.75 | 129800 |
| 2025-07-30 | 11.02 | $11.00 | 134952 |
| 2025-07-29 | 10.97 | $10.99 | 151500 |
| 2025-07-28 | 10.91 | $11.13 | 221440 |
| 2025-07-25 | 10.79 | $11.22 | 300800 |
| 2025-07-24 | 10.61 | $11.22 | 861800 |
| 2025-07-23 | 10.39 | $10.63 | 372147 |
| 2025-07-22 | 10.31 | $10.39 | 141439 |
| 2025-07-21 | 10.28 | $10.16 | 258001 |
| 2025-07-18 | 10.33 | $10.45 | 470500 |
| 2025-07-17 | 10.29 | $10.24 | 206714 |
| 2025-07-16 | 10.31 | $10.25 | 209646 |
| 2025-07-15 | 10.34 | $10.19 | 241024 |
| 2025-07-14 | 10.38 | $10.32 | 224419 |
| 2025-07-11 | 10.40 | $10.38 | 176211 |
| 2025-07-10 | 10.41 | $10.49 | 130600 |
| 2025-07-09 | 10.38 | $10.44 | 113900 |
| 2025-07-08 | 10.35 | $10.38 | 129630 |
| 2025-07-07 | 10.35 | $10.29 | 122000 |
| 2025-07-03 | 10.37 | $10.47 | 86400 |
| 2025-07-02 | 10.33 | $10.38 | 133600 |
| 2025-07-01 | 10.32 | $10.48 | 155100 |
| 2025-06-30 | 10.28 | $10.26 | 243600 |
| 2025-06-27 | 10.30 | $10.27 | 160802 |
| 2025-06-26 | 10.32 | $10.23 | 131700 |
| 2025-06-25 | 10.36 | $10.32 | 110600 |
| 2025-06-24 | 10.38 | $10.25 | 153400 |
| 2025-06-23 | 10.42 | $10.14 | 154527 |
| 2025-06-20 | 10.51 | $10.24 | 84900 |
| 2025-06-18 | 10.59 | $10.34 | 124332 |
| 2025-06-17 | 10.65 | $10.49 | 118604 |
| 2025-06-16 | 10.68 | $10.59 | 152700 |
| 2025-06-13 | 10.68 | $10.69 | 113832 |
| 2025-06-12 | 10.64 | $10.79 | 140423 |
| 2025-06-11 | 10.57 | $10.66 | 128000 |
| 2025-06-10 | 10.52 | $10.69 | 135951 |
| 2025-06-09 | 10.45 | $10.55 | 109549 |
| 2025-06-06 | 10.41 | $10.55 | 97403 |
| 2025-06-05 | 10.36 | $10.44 | 81410 |
| 2025-06-04 | 10.33 | $10.43 | 140343 |
| 2025-06-03 | 10.30 | $10.47 | 146418 |
| 2025-06-02 | 10.26 | $10.35 | 168627 |
| 2025-05-30 | 10.24 | $10.32 | 210497 |
| 2025-05-29 | 10.23 | $10.28 | 217122 |
| 2025-05-28 | 10.24 | $10.17 | 163700 |
| 2025-05-27 | 10.28 | $10.17 | 525300 |
| 2025-05-23 | 10.33 | $10.25 | 110325 |
| 2025-05-22 | 10.38 | $10.17 | 173300 |
| 2025-05-21 | 10.45 | $10.43 | 135747 |
| 2025-05-20 | 10.47 | $10.67 | 116424 |
| 2025-05-19 | 10.41 | $10.52 | 123608 |
| 2025-05-16 | 10.39 | $10.39 | 272400 |
| 2025-05-15 | 10.41 | $10.23 | 191502 |
| 2025-05-14 | 10.48 | $10.25 | 159463 |
| 2025-05-13 | 10.57 | $10.40 | 169957 |
| 2025-05-12 | 10.63 | $10.63 | 186214 |
| 2025-05-09 | 10.63 | $10.48 | 70511 |
| 2025-05-08 | 10.68 | $10.52 | 87500 |
| 2025-05-07 | 10.72 | $10.62 | 101844 |
| 2025-05-06 | 10.75 | $10.60 | 102514 |
| 2025-05-05 | 10.79 | $10.98 | 67200 |
| 2025-05-02 | 10.71 | $10.86 | 104815 |
| 2025-05-01 | 10.66 | $10.87 | 66633 |
| 2025-04-30 | 10.59 | $10.95 | 121241 |
| 2025-04-29 | 10.49 | $10.87 | 140400 |
| 2025-04-28 | 10.40 | $10.69 | 82100 |
| 2025-04-25 | 10.34 | $10.63 | 66500 |
| 2025-04-24 | 10.29 | $10.62 | 113900 |
| 2025-04-23 | 10.24 | $10.52 | 202600 |
| 2025-04-22 | 10.22 | $10.44 | 177454 |
| 2025-04-21 | 10.22 | $10.40 | 157254 |
| 2025-04-17 | 10.25 | $10.54 | 122336 |
| 2025-04-16 | 10.24 | $10.55 | 110097 |
| 2025-04-15 | 10.23 | $10.60 | 64800 |
| 2025-04-14 | 10.22 | $10.57 | 106935 |
| 2025-04-11 | 10.21 | $10.38 | 124800 |
| 2025-04-10 | 10.28 | $10.12 | 104609 |
| 2025-04-09 | 10.45 | $10.43 | 276849 |
| 2025-04-08 | 10.57 | $10.05 | 191700 |
| 2025-04-07 | 10.84 | $10.16 | 363402 |
| 2025-04-04 | 11.14 | $10.69 | 318812 |
| 2025-04-03 | 11.34 | $11.26 | 92143 |
| 2025-04-02 | 11.41 | $11.27 | 119900 |
| 2025-04-01 | 11.50 | $11.31 | 145663 |
| 2025-03-31 | 11.59 | $11.53 | 173422 |
| 2025-03-28 | 11.64 | $11.56 | 90601 |
| 2025-03-27 | 11.69 | $11.56 | 74437 |
| 2025-03-26 | 11.75 | $11.58 | 132700 |
| 2025-03-25 | 11.82 | $11.74 | 135100 |
| 2025-03-24 | 11.86 | $11.99 | 128414 |
| 2025-03-21 | 11.83 | $11.89 | 81200 |
| 2025-03-20 | 11.82 | $11.88 | 96306 |
| 2025-03-19 | 11.81 | $11.93 | 114316 |
| 2025-03-18 | 11.78 | $11.92 | 60500 |
| 2025-03-17 | 11.76 | $11.85 | 85102 |
| 2025-03-14 | 11.75 | $11.70 | 145886 |
| 2025-03-13 | 11.78 | $11.61 | 77400 |
| 2025-03-12 | 11.86 | $11.65 | 70934 |
| 2025-03-11 | 11.94 | $11.69 | 173294 |
| 2025-03-10 | 12.02 | $11.90 | 77610 |
| 2025-03-07 | 12.06 | $12.05 | 94447 |
| 2025-03-06 | 12.05 | $12.01 | 129125 |
| 2025-03-05 | 12.06 | $12.06 | 103000 |
| 2025-03-04 | 12.05 | $12.00 | 86500 |
| 2025-03-03 | 12.06 | $12.08 | 177400 |
| 2025-02-28 | 12.04 | $12.07 | 127320 |
| 2025-02-27 | 12.02 | $11.93 | 99349 |
| 2025-02-26 | 12.04 | $11.99 | 98579 |
| 2025-02-25 | 12.04 | $11.98 | 221111 |
| 2025-02-24 | 12.05 | $11.92 | 163700 |
| 2025-02-21 | 12.07 | $12.00 | 203444 |
| 2025-02-20 | 12.08 | $12.05 | 149500 |
| 2025-02-19 | 12.06 | $12.20 | 199925 |
| 2025-02-18 | 12.00 | $11.94 | 157480 |
| 2025-02-14 | 12.00 | $11.87 | 143600 |
| 2025-02-13 | 12.02 | $11.87 | 129700 |
| 2025-02-12 | 12.05 | $11.85 | 115636 |
| 2025-02-11 | 12.08 | $11.92 | 89719 |
| 2025-02-10 | 12.10 | $11.91 | 120342 |
| 2025-02-07 | 12.12 | $11.93 | 126652 |
| 2025-02-06 | 12.14 | $11.97 | 93800 |
| 2025-02-05 | 12.14 | $11.98 | 127200 |
| 2025-02-04 | 12.14 | $12.00 | 75244 |
| 2025-02-03 | 12.13 | $12.04 | 115034 |
| 2025-01-31 | 12.10 | $12.06 | 141033 |
| 2025-01-30 | 12.06 | $11.98 | 146800 |
| 2025-01-29 | 12.02 | $11.96 | 125504 |
| 2025-01-28 | 11.98 | $12.00 | 114700 |
| 2025-01-27 | 11.92 | $11.95 | 222000 |
| 2025-01-24 | 11.86 | $11.94 | 163143 |
| 2025-01-23 | 11.78 | $11.92 | 185282 |
| 2025-01-22 | 11.69 | $11.82 | 221232 |
| 2025-01-21 | 11.61 | $11.84 | 217843 |
| 2025-01-17 | 11.50 | $11.68 | 1.5M |
| 2025-01-16 | 11.42 | $11.61 | 299300 |
| 2025-01-15 | 11.34 | $11.51 | 390900 |
| 2025-01-14 | 11.28 | $11.37 | 359400 |
| 2025-01-13 | 11.25 | $11.45 | 391300 |
| 2025-01-10 | 11.19 | $11.33 | 239900 |
| 2025-01-08 | 11.16 | $11.38 | 196805 |
| 2025-01-07 | 11.10 | $11.28 | 111500 |
| 2025-01-06 | 11.07 | $11.25 | 170800 |
| 2025-01-03 | 11.04 | $11.26 | 146237 |
| 2025-01-02 | 11.01 | $11.09 | 181515 |
| 2024-12-31 | 11.03 | $11.01 | 470524 |
| 2024-12-30 | 11.08 | $11.05 | 247251 |
| 2024-12-27 | 11.13 | $11.37 | 244941 |
| 2024-12-26 | 11.10 | $11.33 | 151803 |
| 2024-12-24 | 11.08 | $11.29 | 124500 |
| 2024-12-23 | 11.07 | $11.16 | 308200 |
| 2024-12-20 | 11.10 | $10.99 | 328035 |
| 2024-12-19 | 11.21 | $10.96 | 363900 |
| 2024-12-18 | 11.35 | $11.07 | 305600 |
| 2024-12-17 | 11.48 | $11.29 | 308400 |
| 2024-12-16 | 11.59 | $11.32 | 272900 |
| 2024-12-13 | 11.71 | $11.54 | 251500 |
| 2024-12-12 | 11.78 | $11.61 | 200000 |
| 2024-12-11 | 11.86 | $11.70 | 239320 |
| 2024-12-10 | 11.92 | $11.82 | 116300 |
| 2024-12-09 | 11.97 | $11.88 | 216800 |
| 2024-12-06 | 12.00 | $11.98 | 75200 |
| 2024-12-05 | 12.01 | $11.98 | 121512 |
| 2024-12-04 | 12.02 | $12.08 | 172700 |
| 2024-12-03 | 12.01 | $12.20 | 209800 |
| 2024-12-02 | 11.95 | $12.18 | 195881 |
| 2024-11-29 | 11.90 | $12.17 | 143300 |
| 2024-11-27 | 11.83 | $12.08 | 106838 |
| 2024-11-26 | 11.78 | $12.00 | 161331 |
| 2024-11-25 | 11.75 | $11.93 | 122839 |
| 2024-11-22 | 11.75 | $11.82 | 170336 |
| 2024-11-21 | 11.77 | $11.95 | 172508 |
| 2024-11-20 | 11.77 | $11.97 | 197800 |
| 2024-11-19 | 11.77 | $11.87 | 217000 |
| 2024-11-18 | 11.80 | $11.78 | 276048 |
| 2024-11-15 | 11.87 | $11.54 | 262725 |
| 2024-11-14 | 12.04 | $11.88 | 194799 |
| 2024-11-13 | 12.14 | $12.13 | 164230 |
| 2024-11-12 | 12.19 | $12.30 | 129700 |
| 2024-11-11 | 12.20 | $12.41 | 137806 |
| 2024-11-08 | 12.18 | $12.31 | 115437 |
| 2024-11-07 | 12.19 | $12.25 | 300100 |
| 2024-11-06 | 12.23 | $12.23 | 207360 |
| 2024-11-05 | 12.28 | $12.34 | 118800 |
| 2024-11-04 | 12.32 | $12.30 | 218900 |
| 2024-11-01 | 12.38 | $12.32 | 85700 |
| 2024-10-31 | 12.46 | $12.35 | 130739 |
| 2024-10-30 | 12.54 | $12.45 | 125600 |
| 2024-10-29 | 12.61 | $12.47 | 109325 |
| 2024-10-28 | 12.70 | $12.57 | 86800 |
| 2024-10-25 | 12.77 | $12.61 | 76600 |
| 2024-10-24 | 12.85 | $12.66 | 124935 |
| 2024-10-23 | 12.94 | $12.87 | 186437 |
| 2024-10-22 | 12.97 | $13.05 | 71217 |
| 2024-10-21 | 12.96 | $13.04 | 181600 |
| 2024-10-18 | 12.95 | $13.04 | 253412 |
| 2024-10-17 | 12.94 | $12.94 | 79700 |
| 2024-10-16 | 12.96 | $12.97 | 74500 |
| 2024-10-15 | 12.98 | $12.92 | 77100 |
| 2024-10-14 | 13.02 | $13.01 | 99401 |
| 2024-10-11 | 13.04 | $12.94 | 78203 |
| 2024-10-10 | 13.08 | $12.94 | 69387 |
| 2024-10-09 | 13.14 | $12.97 | 320606 |
| 2024-10-08 | 13.20 | $13.17 | 67906 |
| 2024-10-07 | 13.21 | $13.20 | 106525 |
| 2024-10-04 | 13.21 | $13.33 | 194905 |
| 2024-10-03 | 13.17 | $13.14 | 47800 |
| 2024-10-02 | 13.18 | $13.22 | 55200 |
| 2024-10-01 | 13.17 | $13.21 | 95000 |
| 2024-09-30 | 13.16 | $13.27 | 111755 |
| 2024-09-27 | 13.14 | $13.08 | 71743 |
| 2024-09-26 | 13.16 | $13.03 | 147300 |
| 2024-09-25 | 13.21 | $12.94 | 107500 |
| 2024-09-24 | 13.29 | $13.19 | 95200 |
| 2024-09-23 | 13.31 | $13.23 | 146936 |
| 2024-09-20 | 13.33 | $13.35 | 145431 |
| 2024-09-19 | 13.30 | $13.33 | 104400 |
| 2024-09-18 | 13.28 | $13.29 | 91420 |
| 2024-09-17 | 13.27 | $13.27 | 84300 |
| 2024-09-16 | 13.26 | $13.37 | 88000 |
| 2024-09-13 | 13.21 | $13.26 | 100800 |
| 2024-09-12 | 13.19 | $13.24 | 47600 |
| 2024-09-11 | 13.16 | $13.17 | 50618 |
| 2024-09-10 | 13.16 | $13.18 | 38111 |
| 2024-09-09 | 13.15 | $13.10 | 97238 |
| 2024-09-06 | 13.16 | $13.08 | 93200 |
| 2024-09-05 | 13.18 | $13.08 | 92238 |
| 2024-09-04 | 13.21 | $13.16 | 66100 |
| 2024-09-03 | 13.22 | $13.13 | 167641 |
| 2024-08-30 | 13.23 | $13.29 | 112600 |
| 2024-08-29 | 13.20 | $13.23 | 80700 |
| 2024-08-28 | 13.18 | $13.14 | 78300 |
| 2024-08-27 | 13.18 | $13.17 | 40700 |
| 2024-08-26 | 13.17 | $13.16 | 105300 |
| 2024-08-23 | 13.16 | $13.20 | 85700 |
| 2024-08-22 | 13.13 | $13.22 | 84800 |
| 2024-08-21 | 13.10 | $13.20 | 57400 |
| 2024-08-20 | 13.06 | $13.17 | 114625 |
| 2024-08-19 | 13.02 | $13.19 | 104600 |
| 2024-08-16 | 12.97 | $13.16 | 114100 |
| 2024-08-15 | 12.92 | $13.05 | 53800 |
| 2024-08-14 | 12.89 | $12.98 | 46311 |
| 2024-08-13 | 12.88 | $12.93 | 92328 |
| 2024-08-12 | 12.88 | $12.82 | 147900 |
| 2024-08-09 | 12.92 | $13.00 | 64587 |
| 2024-08-08 | 12.91 | $12.98 | 51049 |
| 2024-08-07 | 12.91 | $12.78 | 78815 |
| 2024-08-06 | 12.97 | $12.87 | 98700 |
| 2024-08-05 | 13.02 | $12.66 | 183302 |
| 2024-08-02 | 13.15 | $13.15 | 73700 |
| 2024-08-01 | 13.14 | $13.26 | 104217 |
| 2024-07-31 | 13.11 | $13.18 | 128511 |
| 2024-07-30 | 13.08 | $13.18 | 84826 |
| 2024-07-29 | 13.06 | $12.99 | 79026 |
| 2024-07-26 | 13.09 | $13.01 | 139400 |
| 2024-07-25 | 13.12 | $12.95 | 84600 |
| 2024-07-24 | 13.18 | $13.01 | 90405 |
| 2024-07-23 | 13.22 | $13.28 | 112200 |
| 2024-07-22 | 13.20 | $13.21 | 85421 |
| 2024-07-19 | 13.18 | $13.15 | 58021 |
| 2024-07-18 | 13.19 | $13.05 | 95400 |
| 2024-07-17 | 13.22 | $13.16 | 92123 |
| 2024-07-16 | 13.23 | $13.23 | 146000 |
| 2024-07-15 | 13.22 | $13.29 | 104100 |
| 2024-07-12 | 13.18 | $13.31 | 72127 |
| 2024-07-11 | 13.12 | $13.20 | 122300 |
| 2024-07-10 | 13.09 | $13.10 | 47800 |
| 2024-07-09 | 13.08 | $13.07 | 112715 |
| 2024-07-08 | 13.08 | $13.03 | 112800 |
| 2024-07-05 | 13.09 | $13.03 | 74208 |
| 2024-07-03 | 13.11 | $13.05 | 52209 |
| 2024-07-02 | 13.12 | $13.10 | 56160 |
| 2024-07-01 | 13.11 | $13.11 | 65622 |
| 2024-06-28 | 13.10 | $13.13 | 94000 |
| 2024-06-27 | 13.08 | $13.10 | 77000 |
| 2024-06-26 | 13.06 | $12.99 | 54300 |
| 2024-06-25 | 13.08 | $13.05 | 60603 |
| 2024-06-24 | 13.07 | $13.06 | 79502 |
| 2024-06-21 | 13.06 | $12.96 | 106300 |
| 2024-06-20 | 13.08 | $13.08 | 76771 |
| 2024-06-18 | 13.07 | $13.09 | 85944 |
| 2024-06-17 | 13.05 | $13.05 | 77400 |
| 2024-06-14 | 13.03 | $13.02 | 84308 |
| 2024-06-13 | 13.02 | $13.15 | 110616 |
| 2024-06-12 | 12.97 | $12.97 | 106026 |
| 2024-06-11 | 12.96 | $12.98 | 90881 |
| 2024-06-10 | 12.94 | $12.95 | 56700 |
| 2024-06-07 | 12.93 | $12.97 | 50028 |
| 2024-06-06 | 12.91 | $12.92 | 35745 |
| 2024-06-05 | 12.90 | $13.02 | 74218 |
| 2024-06-04 | 12.85 | $12.98 | 101228 |
| 2024-06-03 | 12.81 | $12.96 | 107000 |
| 2024-05-31 | 12.77 | $12.84 | 167700 |
| 2024-05-30 | 12.75 | $12.76 | 48829 |
| 2024-05-29 | 12.76 | $12.57 | 109600 |
| 2024-05-28 | 12.83 | $12.55 | 130534 |
| 2024-05-24 | 12.92 | $12.84 | 74238 |
| 2024-05-23 | 12.94 | $12.66 | 107519 |
| 2024-05-22 | 13.02 | $12.87 | 58700 |
| 2024-05-21 | 13.05 | $12.95 | 100403 |
| 2024-05-20 | 13.05 | $13.01 | 70447 |
| 2024-05-17 | 13.04 | $12.99 | 44600 |
| 2024-05-16 | 13.03 | $13.01 | 70939 |
| 2024-05-15 | 13.01 | $13.09 | 117230 |
| 2024-05-14 | 12.95 | $12.95 | 62025 |
| 2024-05-13 | 12.93 | $12.93 | 88526 |
| 2024-05-10 | 12.91 | $12.91 | 48735 |
| 2024-05-09 | 12.88 | $12.90 | 156193 |
| 2024-05-08 | 12.86 | $12.85 | 50718 |
| 2024-05-07 | 12.84 | $12.86 | 86600 |
| 2024-05-06 | 12.81 | $12.90 | 103830 |
| 2024-05-03 | 12.76 | $12.81 | 107800 |
| 2024-05-02 | 12.74 | $12.91 | 68100 |
| 2024-05-01 | 12.67 | $12.85 | 93148 |
| 2024-04-30 | 12.61 | $12.77 | 117402 |
| 2024-04-29 | 12.56 | $12.77 | 58531 |
| 2024-04-26 | 12.50 | $12.67 | 82300 |
| 2024-04-25 | 12.45 | $12.55 | 66222 |
| 2024-04-24 | 12.44 | $12.55 | 63047 |
| 2024-04-23 | 12.43 | $12.61 | 102610 |
| 2024-04-22 | 12.40 | $12.68 | 73100 |
| 2024-04-19 | 12.34 | $12.65 | 133400 |
| 2024-04-18 | 12.28 | $12.49 | 89400 |
| 2024-04-17 | 12.26 | $12.31 | 141311 |
| 2024-04-16 | 12.30 | $12.33 | 68913 |
| 2024-04-15 | 12.34 | $12.23 | 70110 |
| 2024-04-12 | 12.43 | $12.19 | 123800 |
| 2024-04-11 | 12.55 | $12.52 | 82714 |
| 2024-04-10 | 12.60 | $12.45 | 130900 |
| 2024-04-09 | 12.68 | $12.58 | 58435 |
| 2024-04-08 | 12.74 | $12.54 | 159318 |
| 2024-04-05 | 12.83 | $12.57 | 161101 |
| 2024-04-04 | 12.93 | $12.64 | 117952 |
| 2024-04-03 | 13.02 | $12.91 | 102500 |
| 2024-04-02 | 13.05 | $12.84 | 131115 |
| 2024-04-01 | 13.11 | $13.05 | 124542 |
| 2024-03-28 | 13.12 | $13.23 | 110010 |
| 2024-03-27 | 13.06 | $13.20 | 86216 |
| 2024-03-26 | 13.00 | $13.08 | 91411 |
| 2024-03-25 | 12.97 | $12.92 | 63515 |
| 2024-03-22 | 12.98 | $12.96 | 69717 |
| 2024-03-21 | 12.97 | $12.98 | 98900 |
| 2024-03-20 | 12.96 | $12.88 | 74500 |
| 2024-03-19 | 12.97 | $12.89 | 66900 |
| 2024-03-18 | 12.99 | $12.93 | 73415 |
| 2024-03-15 | 12.99 | $12.94 | 96224 |
| 2024-03-14 | 12.99 | $13.11 | 161600 |
| 2024-03-13 | 12.93 | $13.00 | 72907 |
| 2024-03-12 | 12.89 | $12.99 | 86526 |
| 2024-03-11 | 12.85 | $12.81 | 93036 |
| 2024-03-08 | 12.85 | $12.90 | 123143 |
| 2024-03-07 | 12.83 | $13.00 | 111200 |
| 2024-03-06 | 12.76 | $12.92 | 146711 |
| 2024-03-05 | 12.71 | $12.73 | 159543 |
| 2024-03-04 | 12.71 | $12.99 | 118800 |
| 2024-03-01 | 12.62 | $12.82 | 163721 |
| 2024-02-29 | 12.56 | $12.53 | 114500 |
| 2024-02-28 | 12.59 | $12.58 | 91100 |
| 2024-02-27 | 12.60 | $12.65 | 99100 |
| 2024-02-26 | 12.60 | $12.56 | 74463 |
| 2024-02-23 | 12.62 | $12.68 | 124047 |
| 2024-02-22 | 12.61 | $12.61 | 104923 |
| 2024-02-21 | 12.63 | $12.54 | 108233 |
| 2024-02-20 | 12.66 | $12.65 | 120652 |
| 2024-02-16 | 12.67 | $12.66 | 82000 |
| 2024-02-15 | 12.68 | $12.62 | 117242 |
| 2024-02-14 | 12.70 | $12.52 | 89100 |
| 2024-02-13 | 12.76 | $12.55 | 210349 |
| 2024-02-12 | 12.81 | $12.71 | 325305 |
| 2024-02-09 | 12.83 | $12.81 | 69700 |
| 2024-02-08 | 12.82 | $12.73 | 127303 |
| 2024-02-07 | 12.83 | $12.77 | 104600 |
| 2024-02-06 | 12.82 | $12.76 | 79800 |
| 2024-02-05 | 12.81 | $12.72 | 83599 |
| 2024-02-02 | 12.81 | $12.77 | 99800 |
| 2024-02-01 | 12.80 | $12.93 | 124318 |
| 2024-01-31 | 12.72 | $12.69 | 177300 |
| 2024-01-30 | 12.71 | $12.58 | 151500 |
| 2024-01-29 | 12.72 | $12.44 | 197634 |
| 2024-01-26 | 12.77 | $12.42 | 306200 |
| 2024-01-25 | 12.84 | $12.57 | 209900 |
| 2024-01-24 | 12.87 | $12.65 | 193300 |
| 2024-01-23 | 12.87 | $13.02 | 221825 |
| 2024-01-22 | 12.76 | $13.08 | 437601 |
| 2024-01-19 | 12.59 | $12.72 | 495437 |
| 2024-01-18 | 12.50 | $12.55 | 189876 |
| 2024-01-17 | 12.44 | $12.38 | 100500 |
| 2024-01-16 | 12.42 | $12.39 | 188915 |
| 2024-01-12 | 12.39 | $12.45 | 134300 |
| 2024-01-11 | 12.32 | $12.41 | 199206 |
| 2024-01-10 | 12.25 | $12.37 | 188700 |
| 2024-01-09 | 12.17 | $12.16 | 175542 |
| 2024-01-08 | 12.14 | $12.20 | 161700 |
| 2024-01-05 | 12.09 | $12.11 | 111246 |
| 2024-01-04 | 12.05 | $12.09 | 133899 |
| 2024-01-03 | 12.01 | $11.90 | 197100 |
| 2024-01-02 | 12.02 | $11.87 | 155610 |
| 2023-12-29 | 12.03 | $11.67 | 205604 |
| 2023-12-28 | 12.11 | $11.75 | 333700 |
| 2023-12-27 | 12.17 | $12.08 | 146845 |
| 2023-12-26 | 12.14 | $12.08 | 114303 |
| 2023-12-22 | 12.10 | $11.93 | 116040 |
| 2023-12-21 | 12.09 | $11.88 | 103200 |
| 2023-12-20 | 12.10 | $11.83 | 135700 |
| 2023-12-19 | 12.11 | $12.03 | 208429 |
| 2023-12-18 | 12.06 | $11.82 | 214538 |
| 2023-12-15 | 12.05 | $11.91 | 188100 |
| 2023-12-14 | 12.01 | $11.99 | 162000 |
| 2023-12-13 | 11.93 | $11.90 | 129023 |
| 2023-12-12 | 11.86 | $11.78 | 107534 |
| 2023-12-11 | 11.80 | $11.78 | 178800 |
| 2023-12-08 | 11.73 | $11.62 | 140400 |
| 2023-12-07 | 11.68 | $11.63 | 105231 |
| 2023-12-06 | 11.62 | $11.61 | 107005 |
| 2023-12-05 | 11.54 | $11.57 | 116804 |
| 2023-12-04 | 11.46 | $11.56 | 156227 |
| 2023-12-01 | 11.36 | $11.45 | 163373 |
| 2023-11-30 | 11.26 | $11.24 | 150300 |
| 2023-11-29 | 11.21 | $11.00 | 136500 |
| 2023-11-28 | 11.22 | $11.10 | 133806 |
| 2023-11-27 | 11.20 | $11.34 | 115000 |
| 2023-11-24 | 11.10 | $11.28 | 62027 |
| 2023-11-22 | 10.98 | $11.22 | 146822 |
| 2023-11-21 | 10.87 | $11.11 | 91100 |
| 2023-11-20 | 10.76 | $11.14 | 209779 |
| 2023-11-17 | 10.61 | $10.91 | 147244 |
| 2023-11-16 | 10.51 | $10.73 | 153023 |
| 2023-11-15 | 10.45 | $10.64 | 202200 |
| 2023-11-14 | 10.40 | $10.67 | 162400 |
| 2023-11-13 | 10.34 | $10.45 | 143459 |
| 2023-11-10 | 10.33 | $10.27 | 160300 |
| 2023-11-09 | 10.39 | $10.29 | 182912 |
| 2023-11-08 | 10.46 | $10.69 | 101300 |
| 2023-11-07 | 10.42 | $10.74 | 110400 |
| 2023-11-06 | 10.36 | $10.74 | 169800 |
| 2023-11-03 | 10.29 | $10.89 | 228736 |
| 2023-11-02 | 10.16 | $10.79 | 166729 |
| 2023-11-01 | 10.05 | $10.40 | 192236 |
| 2023-10-31 | 10.05 | $10.17 | 230500 |
| 2023-10-30 | 10.12 | $10.05 | 278900 |
| 2023-10-27 | 10.26 | $9.84 | 263335 |
| 2023-10-26 | 10.51 | $10.27 | 161500 |
| 2023-10-25 | 10.68 | $10.39 | 178200 |
| 2023-10-24 | 10.86 | $10.61 | 187200 |
| 2023-10-23 | 11.02 | $10.70 | 165737 |
| 2023-10-20 | 11.18 | $10.87 | 127400 |
| 2023-10-19 | 11.34 | $11.08 | 177738 |
| 2023-10-18 | 11.46 | $11.40 | 141706 |
| 2023-10-17 | 11.52 | $11.66 | 108500 |
| 2023-10-16 | 11.51 | $11.77 | 108122 |
| 2023-10-13 | 11.47 | $11.69 | 93508 |
| 2023-10-12 | 11.46 | $11.61 | 92100 |
| 2023-10-11 | 11.46 | $11.78 | 133800 |
| 2023-10-10 | 11.43 | $11.81 | 86600 |
| 2023-10-09 | 11.38 | $11.69 | 99300 |
| 2023-10-06 | 11.36 | $11.67 | 250740 |
| 2023-10-05 | 11.35 | $11.61 | 120726 |
| 2023-10-04 | 11.38 | $11.49 | 122730 |
| 2023-10-03 | 11.45 | $11.37 | 148300 |
| 2023-10-02 | 11.58 | $11.52 | 250800 |
| 2023-09-29 | 11.71 | $11.72 | 113900 |
| 2023-09-28 | 11.80 | $11.69 | 197317 |
| 2023-09-27 | 11.93 | $11.80 | 234835 |
| 2023-09-26 | 12.07 | $11.91 | 176015 |
| 2023-09-25 | 12.21 | $12.11 | 139200 |
| 2023-09-22 | 12.31 | $12.14 | 148600 |
| 2023-09-21 | 12.44 | $12.22 | 220000 |
| 2023-09-20 | 12.58 | $12.40 | 183800 |
| 2023-09-19 | 12.69 | $12.57 | 214236 |
| 2023-09-18 | 12.78 | $12.67 | 296816 |
| 2023-09-15 | 12.86 | $12.81 | 94306 |
| 2023-09-14 | 12.92 | $12.90 | 92530 |
| 2023-09-13 | 12.97 | $12.97 | 72203 |
| 2023-09-12 | 13.00 | $12.94 | 164898 |
| 2023-09-11 | 13.06 | $13.10 | 79107 |
| 2023-09-08 | 13.08 | $13.06 | 85000 |
| 2023-09-07 | 13.12 | $13.09 | 112400 |
| 2023-09-06 | 13.16 | $13.08 | 69700 |
| 2023-09-05 | 13.21 | $13.14 | 98332 |
| 2023-09-01 | 13.27 | $13.27 | 98920 |
| 2023-08-31 | 13.29 | $13.31 | 79100 |
| 2023-08-30 | 13.31 | $13.38 | 95600 |
| 2023-08-29 | 13.31 | $13.45 | 76331 |
| 2023-08-28 | 13.30 | $13.37 | 77943 |
| 2023-08-25 | 13.31 | $13.30 | 56852 |
| 2023-08-24 | 13.34 | $13.27 | 84100 |
| 2023-08-23 | 13.40 | $13.34 | 47646 |
| 2023-08-22 | 13.44 | $13.32 | 114700 |
| 2023-08-21 | 13.51 | $13.40 | 118100 |
| 2023-08-18 | 13.57 | $13.45 | 70500 |
| 2023-08-17 | 13.62 | $13.56 | 98823 |
| 2023-08-16 | 13.66 | $13.58 | 77700 |
| 2023-08-15 | 13.69 | $13.72 | 56823 |
| 2023-08-14 | 13.69 | $13.78 | 76700 |
| 2023-08-11 | 13.67 | $13.69 | 60015 |
| 2023-08-10 | 13.68 | $13.70 | 63300 |
| 2023-08-09 | 13.68 | $13.82 | 92400 |
| 2023-08-08 | 13.65 | $13.75 | 69300 |
| 2023-08-07 | 13.64 | $13.71 | 57700 |
| 2023-08-04 | 13.64 | $13.51 | 101000 |
| 2023-08-03 | 13.70 | $13.54 | 76500 |
| 2023-08-02 | 13.77 | $13.61 | 132514 |
| 2023-08-01 | 13.83 | $13.71 | 107492 |
| 2023-07-31 | 13.88 | $13.81 | 117736 |
| 2023-07-28 | 13.90 | $13.88 | 56700 |
| 2023-07-27 | 13.91 | $13.68 | 233700 |
| 2023-07-26 | 13.98 | $13.94 | 51127 |
| 2023-07-25 | 13.99 | $14.01 | 45600 |
| 2023-07-24 | 13.97 | $14.11 | 102320 |
| 2023-07-21 | 13.92 | $14.07 | 94200 |
| 2023-07-20 | 13.87 | $14.05 | 93900 |
| 2023-07-19 | 13.82 | $13.91 | 109000 |
| 2023-07-18 | 13.80 | $13.95 | 128036 |
| 2023-07-17 | 13.76 | $13.93 | 143800 |
| 2023-07-14 | 13.73 | $14.00 | 93148 |
| 2023-07-13 | 13.67 | $13.80 | 81900 |
| 2023-07-12 | 13.65 | $13.71 | 104300 |
| 2023-07-11 | 13.67 | $13.72 | 96855 |
| 2023-07-10 | 13.69 | $13.51 | 175700 |
| 2023-07-07 | 13.79 | $13.52 | 134000 |
| 2023-07-06 | 13.90 | $13.76 | 101400 |
| 2023-07-05 | 13.96 | $13.86 | 79145 |
| 2023-07-03 | 14.01 | $13.91 | 88432 |
| 2023-06-30 | 14.05 | $14.02 | 118600 |
| 2023-06-29 | 14.07 | $13.89 | 158100 |
| 2023-06-28 | 14.13 | $14.05 | 48600 |
| 2023-06-27 | 14.16 | $14.15 | 69535 |
| 2023-06-26 | 14.16 | $14.25 | 44432 |
| 2023-06-23 | 14.12 | $14.19 | 62400 |
| 2023-06-22 | 14.10 | $14.18 | 80219 |
| 2023-06-21 | 14.08 | $13.98 | 68300 |
| 2023-06-20 | 14.12 | $13.98 | 83500 |
| 2023-06-16 | 14.16 | $14.00 | 67800 |
| 2023-06-15 | 14.21 | $14.21 | 159900 |
| 2023-06-14 | 14.20 | $14.22 | 52631 |
| 2023-06-13 | 14.18 | $14.39 | 65900 |
| 2023-06-12 | 14.11 | $14.28 | 97800 |
| 2023-06-09 | 14.05 | $14.15 | 38700 |
| 2023-06-08 | 14.03 | $14.17 | 68100 |
| 2023-06-07 | 13.99 | $13.95 | 58300 |
| 2023-06-06 | 14.02 | $14.15 | 62700 |
| 2023-06-05 | 13.99 | $14.16 | 40454 |
| 2023-06-02 | 13.95 | $14.19 | 94647 |
| 2023-06-01 | 13.90 | $13.93 | 109700 |
| 2023-05-31 | 13.92 | $13.91 | 99700 |
| 2023-05-30 | 13.94 | $13.87 | 85200 |
| 2023-05-26 | 13.99 | $13.91 | 109134 |
| 2023-05-25 | 14.04 | $13.83 | 101630 |
| 2023-05-24 | 14.13 | $13.91 | 80111 |
| 2023-05-23 | 14.21 | $14.05 | 95840 |
| 2023-05-22 | 14.27 | $13.97 | 84833 |
| 2023-05-19 | 14.36 | $14.11 | 154935 |
| 2023-05-18 | 14.43 | $14.65 | 85300 |
| 2023-05-17 | 14.34 | $14.66 | 92100 |
| 2023-05-16 | 14.22 | $14.44 | 78500 |
| 2023-05-15 | 14.15 | $14.32 | 52700 |
| 2023-05-12 | 14.10 | $14.17 | 46600 |
| 2023-05-11 | 14.09 | $14.05 | 50134 |
| 2023-05-10 | 14.12 | $14.08 | 45100 |
| 2023-05-09 | 14.14 | $13.93 | 51300 |
| 2023-05-08 | 14.22 | $14.05 | 46700 |
| 2023-05-05 | 14.27 | $14.02 | 67600 |
| 2023-05-04 | 14.35 | $13.99 | 58810 |
| 2023-05-03 | 14.45 | $14.10 | 106138 |
| 2023-05-02 | 14.53 | $14.38 | 59600 |
| 2023-05-01 | 14.54 | $14.45 | 64400 |
| 2023-04-28 | 14.53 | $14.38 | 80900 |
| 2023-04-27 | 14.54 | $14.36 | 47500 |
| 2023-04-26 | 14.55 | $14.38 | 61524 |
| 2023-04-25 | 14.55 | $14.40 | 65547 |
| 2023-04-24 | 14.54 | $14.30 | 73500 |
| 2023-04-21 | 14.56 | $14.32 | 47222 |
| 2023-04-20 | 14.57 | $14.41 | 45400 |
| 2023-04-19 | 14.56 | $14.62 | 140315 |
| 2023-04-18 | 14.46 | $14.76 | 126040 |
| 2023-04-17 | 14.30 | $14.67 | 119700 |
| 2023-04-14 | 14.13 | $14.28 | 78430 |
| 2023-04-13 | 14.05 | $14.29 | 86641 |
| 2023-04-12 | 13.94 | $14.07 | 55500 |
| 2023-04-11 | 13.87 | $14.10 | 69800 |
| 2023-04-10 | 13.79 | $14.05 | 63808 |
| 2023-04-06 | 13.69 | $13.93 | 50700 |
| 2023-04-05 | 13.62 | $13.84 | 65241 |
| 2023-04-04 | 13.56 | $13.74 | 40400 |
| 2023-04-03 | 13.52 | $13.82 | 73800 |
| 2023-03-31 | 13.45 | $13.74 | 105600 |
| 2023-03-30 | 13.40 | $13.47 | 46500 |
| 2023-03-29 | 13.42 | $13.40 | 66004 |
| 2023-03-28 | 13.47 | $13.34 | 41000 |
| 2023-03-27 | 13.55 | $13.40 | 109100 |
| 2023-03-24 | 13.64 | $13.46 | 100246 |
| 2023-03-23 | 13.73 | $13.42 | 147200 |
| 2023-03-22 | 13.85 | $13.62 | 84000 |
| 2023-03-21 | 13.94 | $14.02 | 71900 |
| 2023-03-20 | 13.92 | $14.14 | 89813 |
| 2023-03-17 | 13.87 | $14.15 | 149434 |
| 2023-03-16 | 13.80 | $14.43 | 262005 |
| 2023-03-15 | 13.63 | $13.73 | 84000 |
| 2023-03-14 | 13.64 | $13.75 | 63800 |
| 2023-03-13 | 13.66 | $13.62 | 102500 |
| 2023-03-10 | 13.73 | $13.51 | 104700 |
| 2023-03-09 | 13.85 | $13.81 | 71912 |
| 2023-03-08 | 13.90 | $13.87 | 83300 |
| 2023-03-07 | 13.95 | $13.97 | 82333 |
| 2023-03-06 | 13.99 | $14.09 | 58008 |
| 2023-03-03 | 14.00 | $14.14 | 72500 |
| 2023-03-02 | 13.99 | $14.07 | 65912 |
| 2023-03-01 | 14.01 | $14.00 | 92815 |
| 2023-02-28 | 14.06 | $14.00 | 98800 |
| 2023-02-27 | 14.13 | $14.05 | 76740 |
| 2023-02-24 | 14.19 | $14.03 | 75449 |
| 2023-02-23 | 14.28 | $14.17 | 62800 |
| 2023-02-22 | 14.35 | $14.12 | 100900 |
| 2023-02-21 | 14.45 | $14.20 | 118906 |
| 2023-02-17 | 14.55 | $14.51 | 81131 |
| 2023-02-16 | 14.57 | $14.73 | 57000 |
| 2023-02-15 | 14.52 | $14.81 | 152826 |
| 2023-02-14 | 14.45 | $14.67 | 121625 |
| 2023-02-13 | 14.40 | $14.58 | 52500 |
| 2023-02-10 | 14.38 | $14.47 | 88322 |
| 2023-02-09 | 14.38 | $14.33 | 45100 |
| 2023-02-08 | 14.43 | $14.45 | 55400 |
| 2023-02-07 | 14.46 | $14.52 | 97600 |
| 2023-02-06 | 14.48 | $14.41 | 97915 |
| 2023-02-03 | 14.53 | $14.53 | 66100 |
| 2023-02-02 | 14.57 | $14.52 | 138536 |
| 2023-02-01 | 14.61 | $14.80 | 79023 |
| 2023-01-31 | 14.58 | $14.68 | 74042 |
| 2023-01-30 | 14.58 | $14.45 | 94100 |
| 2023-01-27 | 14.65 | $14.57 | 82300 |
| 2023-01-26 | 14.70 | $14.68 | 87900 |
| 2023-01-25 | 14.73 | $14.61 | 56700 |
| 2023-01-24 | 14.79 | $14.58 | 118037 |
| 2023-01-23 | 14.88 | $14.80 | 82249 |
| 2023-01-20 | 14.91 | $14.71 | 126900 |
| 2023-01-19 | 14.98 | $14.84 | 77511 |
| 2023-01-18 | 15.02 | $14.93 | 93749 |
| 2023-01-17 | 15.05 | $15.00 | 157701 |
| 2023-01-13 | 15.05 | $15.27 | 172337 |
| 2023-01-12 | 14.97 | $15.18 | 93700 |
| 2023-01-11 | 14.90 | $15.21 | 81900 |
| 2023-01-10 | 14.80 | $15.24 | 111900 |
| 2023-01-09 | 14.67 | $14.83 | 86700 |
| 2023-01-06 | 14.65 | $14.87 | 66600 |
| 2023-01-05 | 14.60 | $14.77 | 79212 |
| 2023-01-04 | 14.59 | $14.78 | 68600 |
| 2023-01-03 | 14.56 | $14.61 | 99930 |
| 2022-12-30 | 14.59 | $14.65 | 91135 |
| 2022-12-29 | 14.61 | $14.54 | 64425 |
| 2022-12-28 | 14.68 | $14.32 | 78010 |
| 2022-12-27 | 14.82 | $14.47 | 87729 |
| 2022-12-23 | 14.96 | $14.62 | 66215 |
| 2022-12-22 | 15.07 | $14.65 | 106800 |
| 2022-12-21 | 15.20 | $14.80 | 80400 |
| 2022-12-20 | 15.31 | $14.78 | 78800 |
| 2022-12-19 | 15.44 | $14.98 | 92933 |
| 2022-12-16 | 15.53 | $15.15 | 82300 |
| 2022-12-15 | 15.58 | $15.64 | 103700 |
| 2022-12-14 | 15.49 | $15.76 | 98400 |
| 2022-12-13 | 15.32 | $15.48 | 97300 |
| 2022-12-12 | 15.21 | $15.16 | 91700 |
| 2022-12-09 | 15.16 | $14.92 | 78137 |
| 2022-12-08 | 15.18 | $15.04 | 80300 |
| 2022-12-07 | 15.16 | $15.02 | 71223 |
| 2022-12-06 | 15.13 | $14.91 | 98046 |
| 2022-12-05 | 15.13 | $14.96 | 90900 |
| 2022-12-02 | 15.10 | $15.09 | 78317 |
| 2022-12-01 | 15.02 | $15.03 | 92700 |
| 2022-11-30 | 14.94 | $14.94 | 181149 |
| 2022-11-29 | 14.86 | $14.67 | 53000 |
| 2022-11-28 | 14.84 | $14.62 | 89800 |
| 2022-11-25 | 14.82 | $14.65 | 18142 |
| 2022-11-23 | 14.79 | $14.60 | 53700 |
| 2022-11-22 | 14.76 | $14.52 | 64100 |
| 2022-11-21 | 14.74 | $14.29 | 57100 |
| 2022-11-18 | 14.78 | $14.51 | 73900 |
| 2022-11-17 | 14.75 | $14.75 | 110707 |
| 2022-11-16 | 14.64 | $14.59 | 87200 |
| 2022-11-15 | 14.54 | $14.56 | 97034 |
| 2022-11-14 | 14.42 | $14.58 | 136900 |
| 2022-11-11 | 14.27 | $14.21 | 128900 |
| 2022-11-10 | 14.19 | $14.30 | 131822 |
| 2022-11-09 | 14.06 | $14.01 | 98500 |
| 2022-11-08 | 13.99 | $14.19 | 168304 |
| 2022-11-07 | 13.84 | $14.27 | 278800 |
| 2022-11-04 | 13.63 | $13.43 | 228802 |
| 2022-11-03 | 13.63 | $13.73 | 56200 |
| 2022-11-02 | 13.54 | $13.66 | 66345 |
| 2022-11-01 | 13.45 | $13.64 | 94000 |
| 2022-10-31 | 13.34 | $13.73 | 153400 |
| 2022-10-28 | 13.18 | $13.61 | 100109 |
| 2022-10-27 | 13.02 | $13.30 | 73545 |
| 2022-10-26 | 12.92 | $13.36 | 66738 |
| 2022-10-25 | 12.79 | $13.12 | 101900 |
| 2022-10-24 | 12.71 | $13.01 | 84300 |
| 2022-10-21 | 12.64 | $12.76 | 128100 |
| 2022-10-20 | 12.65 | $12.60 | 85217 |
| 2022-10-19 | 12.72 | $12.72 | 64600 |
| 2022-10-18 | 12.76 | $13.08 | 100482 |
| 2022-10-17 | 12.71 | $13.04 | 98315 |
| 2022-10-14 | 12.66 | $12.79 | 72932 |
| 2022-10-13 | 12.69 | $12.90 | 128900 |
| 2022-10-12 | 12.69 | $12.75 | 63700 |
| 2022-10-11 | 12.76 | $12.83 | 100688 |
| 2022-10-10 | 12.81 | $12.80 | 107805 |
| 2022-10-07 | 12.90 | $12.92 | 79400 |
| 2022-10-06 | 12.97 | $13.20 | 64600 |
| 2022-10-05 | 12.97 | $13.49 | 76200 |
| 2022-10-04 | 12.90 | $13.46 | 81900 |
| 2022-10-03 | 12.82 | $13.14 | 126414 |
| 2022-09-30 | 12.84 | $12.86 | 164404 |
| 2022-09-29 | 12.95 | $12.98 | 237631 |
| 2022-09-28 | 13.07 | $13.32 | 98600 |
| 2022-09-27 | 13.11 | $12.85 | 78317 |
| 2022-09-26 | 13.32 | $12.89 | 215500 |
| 2022-09-23 | 13.57 | $13.13 | 191200 |
| 2022-09-22 | 13.81 | $13.46 | 87618 |
| 2022-09-21 | 14.00 | $13.59 | 109400 |
| 2022-09-20 | 14.19 | $13.83 | 113330 |
| 2022-09-19 | 14.36 | $14.11 | 124800 |
| 2022-09-16 | 14.47 | $14.50 | 74200 |
| 2022-09-15 | 14.49 | $14.72 | 78305 |
| 2022-09-14 | 14.45 | $14.64 | 60922 |
| 2022-09-13 | 14.42 | $14.42 | 101908 |
| 2022-09-12 | 14.47 | $14.84 | 99742 |
| 2022-09-09 | 14.39 | $14.72 | 90600 |
| 2022-09-08 | 14.34 | $14.63 | 48335 |
| 2022-09-07 | 14.31 | $14.57 | 97107 |
| 2022-09-06 | 14.30 | $14.42 | 61200 |
| 2022-09-02 | 14.33 | $14.26 | 50839 |
| 2022-09-01 | 14.43 | $14.44 | 78000 |
| 2022-08-31 | 14.50 | $14.23 | 97802 |
| 2022-08-30 | 14.66 | $14.40 | 72242 |
| 2022-08-29 | 14.80 | $14.40 | 72300 |
| 2022-08-26 | 14.97 | $14.49 | 153924 |
| 2022-08-25 | 15.16 | $14.90 | 64100 |
| 2022-08-24 | 15.25 | $14.91 | 61800 |
| 2022-08-23 | 15.36 | $15.02 | 69649 |
| 2022-08-22 | 15.47 | $14.99 | 89526 |
| 2022-08-19 | 15.60 | $15.34 | 72939 |
| 2022-08-18 | 15.65 | $15.61 | 75100 |
| 2022-08-17 | 15.62 | $15.57 | 102000 |
| 2022-08-16 | 15.59 | $15.72 | 78200 |
| 2022-08-15 | 15.51 | $15.71 | 94025 |
| 2022-08-12 | 15.40 | $15.52 | 56600 |
| 2022-08-11 | 15.34 | $15.29 | 67502 |
| 2022-08-10 | 15.33 | $15.32 | 72424 |
| 2022-08-09 | 15.31 | $15.11 | 73818 |
| 2022-08-08 | 15.34 | $15.23 | 63818 |
| 2022-08-05 | 15.35 | $15.19 | 58304 |
| 2022-08-04 | 15.37 | $15.19 | 62538 |
| 2022-08-03 | 15.38 | $15.29 | 93900 |
| 2022-08-02 | 15.37 | $15.29 | 75411 |
| 2022-08-01 | 15.35 | $15.32 | 93600 |
| 2022-07-29 | 15.31 | $15.30 | 116808 |
| 2022-07-28 | 15.27 | $15.25 | 124740 |
| 2022-07-27 | 15.24 | $15.18 | 65000 |
| 2022-07-26 | 15.21 | $15.13 | 47600 |
| 2022-07-25 | 15.20 | $15.01 | 75215 |
| 2022-07-22 | 15.21 | $15.04 | 72627 |
| 2022-07-21 | 15.22 | $15.24 | 69300 |
| 2022-07-20 | 15.16 | $15.34 | 112738 |
| 2022-07-19 | 15.06 | $15.45 | 113533 |
| 2022-07-18 | 14.89 | $15.06 | 86900 |
| 2022-07-15 | 14.81 | $15.00 | 94520 |
| 2022-07-14 | 14.74 | $14.80 | 90229 |
| 2022-07-13 | 14.71 | $14.71 | 41006 |
| 2022-07-12 | 14.70 | $14.77 | 44944 |
| 2022-07-11 | 14.67 | $14.89 | 39200 |
| 2022-07-08 | 14.60 | $14.96 | 53400 |
| 2022-07-07 | 14.49 | $14.78 | 67300 |
| 2022-07-06 | 14.41 | $14.70 | 42812 |
| 2022-07-05 | 14.35 | $14.65 | 79800 |
| 2022-07-01 | 14.29 | $14.62 | 71802 |
| 2022-06-30 | 14.23 | $14.40 | 94500 |
| 2022-06-29 | 14.24 | $14.51 | 73600 |
| 2022-06-28 | 14.22 | $14.38 | 77916 |
| 2022-06-27 | 14.23 | $14.81 | 84300 |
| 2022-06-24 | 14.13 | $14.68 | 69325 |
| 2022-06-23 | 14.04 | $14.35 | 100700 |
| 2022-06-22 | 14.05 | $14.26 | 63100 |
| 2022-06-21 | 14.10 | $14.10 | 125600 |
| 2022-06-17 | 14.22 | $14.00 | 79630 |
| 2022-06-16 | 14.40 | $14.10 | 116000 |
| 2022-06-15 | 14.60 | $14.46 | 68300 |
| 2022-06-14 | 14.74 | $14.03 | 154400 |
| 2022-06-13 | 15.04 | $14.32 | 138400 |
| 2022-06-10 | 15.33 | $15.03 | 93977 |
| 2022-06-09 | 15.45 | $15.32 | 109111 |
| 2022-06-08 | 15.51 | $15.54 | 60400 |
| 2022-06-07 | 15.51 | $15.61 | 79513 |
| 2022-06-06 | 15.49 | $15.29 | 73700 |
| 2022-06-03 | 15.57 | $15.42 | 66116 |
| 2022-06-02 | 15.63 | $15.60 | 94600 |
| 2022-06-01 | 15.64 | $15.61 | 73900 |
| 2022-05-31 | 15.65 | $15.78 | 119449 |
| 2022-05-27 | 15.61 | $15.81 | 62731 |
| 2022-05-26 | 15.55 | $15.54 | 167100 |
| 2022-05-25 | 15.56 | $15.54 | 67549 |
| 2022-05-24 | 15.57 | $15.53 | 66700 |
| 2022-05-23 | 15.59 | $15.57 | 112700 |
| 2022-05-20 | 15.61 | $15.57 | 129500 |
| 2022-05-19 | 15.62 | $15.73 | 126907 |
| 2022-05-18 | 15.59 | $15.73 | 99500 |
| 2022-05-17 | 15.56 | $16.17 | 83400 |
| 2022-05-16 | 15.37 | $15.86 | 122742 |
| 2022-05-13 | 15.24 | $15.57 | 104121 |
| 2022-05-12 | 15.18 | $15.15 | 93819 |
| 2022-05-11 | 15.24 | $14.95 | 125100 |
| 2022-05-10 | 15.38 | $15.13 | 108700 |
| 2022-05-09 | 15.50 | $14.94 | 157132 |
| 2022-05-06 | 15.70 | $15.47 | 108700 |
| 2022-05-05 | 15.78 | $15.55 | 132300 |
| 2022-05-04 | 15.84 | $15.92 | 94906 |
| 2022-05-03 | 15.81 | $15.57 | 96400 |
| 2022-05-02 | 15.87 | $15.57 | 166000 |
| 2022-04-29 | 15.94 | $15.67 | 129000 |
| 2022-04-28 | 16.00 | $15.88 | 124025 |
| 2022-04-27 | 16.00 | $15.47 | 163619 |
| 2022-04-26 | 16.12 | $15.40 | 119600 |
| 2022-04-25 | 16.29 | $15.77 | 188702 |
| 2022-04-22 | 16.36 | $15.81 | 349135 |
| 2022-04-21 | 16.44 | $16.31 | 253234 |
| 2022-04-20 | 16.36 | $16.35 | 134900 |
| 2022-04-19 | 16.25 | $16.39 | 212439 |
| 2022-04-18 | 16.09 | $16.23 | 349322 |
| 2022-04-14 | 15.94 | $16.15 | 773000 |
| 2022-04-13 | 15.77 | $15.61 | 103500 |
| 2022-04-12 | 15.74 | $15.52 | 118647 |
| 2022-04-11 | 15.71 | $15.42 | 111248 |
| 2022-04-08 | 15.71 | $15.71 | 84217 |
| 2022-04-07 | 15.60 | $15.56 | 122300 |
| 2022-04-06 | 15.51 | $15.32 | 92700 |
| 2022-04-05 | 15.48 | $15.42 | 82800 |
| 2022-04-04 | 15.39 | $15.44 | 114300 |
| 2022-04-01 | 15.28 | $15.35 | 123123 |
| 2022-03-31 | 15.16 | $15.23 | 115500 |
| 2022-03-30 | 15.05 | $15.09 | 77000 |
| 2022-03-29 | 14.95 | $15.17 | 127427 |
| 2022-03-28 | 14.81 | $15.03 | 117000 |
| 2022-03-25 | 14.67 | $14.93 | 115209 |
| 2022-03-24 | 14.53 | $14.66 | 99228 |
| 2022-03-23 | 14.44 | $14.51 | 119468 |
| 2022-03-22 | 14.38 | $14.62 | 104435 |
| 2022-03-21 | 14.27 | $14.47 | 112331 |
| 2022-03-18 | 14.19 | $14.60 | 104000 |
| 2022-03-17 | 14.04 | $14.64 | 99800 |
| 2022-03-16 | 13.85 | $14.25 | 162100 |
| 2022-03-15 | 13.75 | $13.98 | 135518 |
| 2022-03-14 | 13.71 | $13.72 | 212700 |
| 2022-03-11 | 13.75 | $13.74 | 108804 |
| 2022-03-10 | 13.79 | $13.84 | 159518 |
| 2022-03-09 | 13.82 | $13.84 | 140433 |
| 2022-03-08 | 13.86 | $13.55 | 320537 |
| 2022-03-07 | 14.01 | $13.92 | 121636 |
| 2022-03-04 | 14.07 | $14.21 | 107800 |
| 2022-03-03 | 14.06 | $14.23 | 127847 |
| 2022-03-02 | 14.04 | $14.34 | 91025 |
| 2022-03-01 | 13.99 | $14.12 | 103200 |
| 2022-02-28 | 14.00 | $14.26 | 119200 |
| 2022-02-25 | 13.97 | $14.33 | 145600 |
| 2022-02-24 | 13.93 | $13.83 | 320813 |
| 2022-02-23 | 14.03 | $13.68 | 173300 |
| 2022-02-22 | 14.21 | $13.83 | 266100 |
| 2022-02-18 | 14.39 | $14.13 | 103122 |
| 2022-02-17 | 14.52 | $14.23 | 210900 |
| 2022-02-16 | 14.65 | $14.58 | 125028 |
| 2022-02-15 | 14.70 | $14.63 | 262411 |
| 2022-02-14 | 14.74 | $14.67 | 127935 |
| 2022-02-11 | 14.79 | $14.81 | 92413 |
| 2022-02-10 | 14.80 | $14.97 | 89300 |
| 2022-02-09 | 14.77 | $15.08 | 104316 |
| 2022-02-08 | 14.70 | $14.99 | 75700 |
| 2022-02-07 | 14.65 | $14.83 | 97500 |
| 2022-02-04 | 14.64 | $14.85 | 72600 |
| 2022-02-03 | 14.62 | $14.86 | 90222 |
| 2022-02-02 | 14.61 | $15.13 | 115800 |
| 2022-02-01 | 14.51 | $14.95 | 121329 |
| 2022-01-31 | 14.46 | $14.90 | 205000 |
| 2022-01-28 | 14.41 | $14.60 | 159700 |
| 2022-01-27 | 14.46 | $14.46 | 123941 |
| 2022-01-26 | 14.58 | $14.38 | 123000 |
| 2022-01-25 | 14.75 | $14.40 | 140500 |
| 2022-01-24 | 14.96 | $14.46 | 366332 |
| 2022-01-21 | 15.20 | $14.63 | 258478 |
| 2022-01-20 | 15.45 | $15.08 | 163115 |
| 2022-01-19 | 15.62 | $15.25 | 197701 |
| 2022-01-18 | 15.77 | $15.66 | 146800 |
| 2022-01-14 | 15.82 | $15.73 | 155837 |
| 2022-01-13 | 15.86 | $15.81 | 152400 |
| 2022-01-12 | 15.90 | $16.01 | 110707 |
| 2022-01-11 | 15.87 | $15.99 | 126240 |
| 2022-01-10 | 15.85 | $15.80 | 190210 |
| 2022-01-07 | 15.88 | $15.67 | 142000 |
| 2022-01-06 | 15.97 | $15.67 | 138200 |
| 2022-01-05 | 16.07 | $15.84 | 111300 |
| 2022-01-04 | 16.15 | $16.07 | 127300 |
| 2022-01-03 | 16.16 | $16.15 | 153000 |
| 2021-12-31 | 16.16 | $16.29 | 91311 |
| 2021-12-30 | 16.11 | $16.21 | 118810 |
| 2021-12-29 | 16.07 | $16.07 | 159200 |
| 2021-12-28 | 16.08 | $16.09 | 121425 |
| 2021-12-27 | 16.07 | $16.18 | 124919 |
| 2021-12-23 | 16.04 | $16.17 | 124100 |
| 2021-12-22 | 16.01 | $16.15 | 146235 |
| 2021-12-21 | 15.98 | $16.05 | 81515 |
| 2021-12-20 | 15.97 | $15.80 | 131900 |
| 2021-12-17 | 16.04 | $16.11 | 75500 |
| 2021-12-16 | 16.04 | $16.17 | 122927 |
| 2021-12-15 | 16.01 | $16.21 | 172500 |
| 2021-12-14 | 15.97 | $16.23 | 81100 |
| 2021-12-13 | 15.91 | $16.35 | 116200 |
| 2021-12-10 | 15.80 | $16.13 | 64132 |
| 2021-12-09 | 15.75 | $16.04 | 99035 |
| 2021-12-08 | 15.72 | $16.05 | 126500 |
| 2021-12-07 | 15.68 | $15.87 | 121300 |
| 2021-12-06 | 15.70 | $15.66 | 133638 |
| 2021-12-03 | 15.79 | $15.52 | 191815 |
| 2021-12-02 | 15.96 | $15.87 | 148810 |
| 2021-12-01 | 16.05 | $15.97 | 97700 |
| 2021-11-30 | 16.14 | $15.99 | 110230 |
| 2021-11-29 | 16.24 | $16.16 | 67908 |
| 2021-11-26 | 16.32 | $16.07 | 118512 |
| 2021-11-24 | 16.44 | $16.27 | 67233 |
| 2021-11-23 | 16.53 | $16.29 | 88104 |
| 2021-11-22 | 16.63 | $16.44 | 57000 |
| 2021-11-19 | 16.71 | $16.49 | 66070 |
| 2021-11-18 | 16.80 | $16.64 | 64564 |
| 2021-11-17 | 16.85 | $16.79 | 48625 |
| 2021-11-16 | 16.87 | $16.74 | 70400 |
| 2021-11-15 | 16.91 | $16.80 | 89600 |
| 2021-11-12 | 16.93 | $16.83 | 71300 |
| 2021-11-11 | 16.95 | $16.79 | 85300 |
| 2021-11-10 | 16.99 | $16.92 | 62113 |
| 2021-11-09 | 16.99 | $16.86 | 51800 |
| 2021-11-08 | 17.01 | $16.88 | 81200 |
| 2021-11-05 | 17.03 | $16.88 | 89700 |
| 2021-11-04 | 17.05 | $17.00 | 62500 |
| 2021-11-03 | 17.03 | $16.99 | 49351 |
| 2021-11-02 | 17.01 | $16.97 | 70300 |
| 2021-11-01 | 16.99 | $17.03 | 56144 |
| 2021-10-29 | 16.95 | $16.96 | 95800 |
| 2021-10-28 | 16.92 | $16.99 | 62302 |
| 2021-10-27 | 16.86 | $16.84 | 64700 |
| 2021-10-26 | 16.84 | $16.94 | 61800 |
| 2021-10-25 | 16.79 | $16.81 | 76600 |
| 2021-10-22 | 16.76 | $16.83 | 72700 |
| 2021-10-21 | 16.72 | $16.86 | 87000 |
| 2021-10-20 | 16.66 | $16.92 | 112500 |
| 2021-10-19 | 16.57 | $16.89 | 103300 |
| 2021-10-18 | 16.47 | $17.01 | 222755 |
| 2021-10-15 | 16.30 | $16.58 | 100613 |
| 2021-10-14 | 16.25 | $16.52 | 104100 |
| 2021-10-13 | 16.20 | $16.33 | 96100 |
| 2021-10-12 | 16.20 | $16.32 | 75200 |
| 2021-10-11 | 16.21 | $16.33 | 125200 |
| 2021-10-08 | 16.23 | $16.37 | 88811 |
| 2021-10-07 | 16.23 | $16.39 | 122600 |
| 2021-10-06 | 16.24 | $16.21 | 127948 |
| 2021-10-05 | 16.31 | $16.31 | 115488 |
| 2021-10-04 | 16.37 | $16.30 | 119500 |
| 2021-10-01 | 16.45 | $16.55 | 97740 |
| 2021-09-30 | 16.47 | $16.45 | 72840 |
| 2021-09-29 | 16.53 | $16.41 | 77700 |
| 2021-09-28 | 16.62 | $16.34 | 151824 |
| 2021-09-27 | 16.75 | $16.53 | 255436 |
| 2021-09-24 | 16.85 | $16.88 | 123422 |
| 2021-09-23 | 16.86 | $16.84 | 75329 |
| 2021-09-22 | 16.90 | $16.75 | 84900 |
| 2021-09-21 | 16.96 | $16.83 | 92500 |
| 2021-09-20 | 17.02 | $16.69 | 186994 |
| 2021-09-17 | 17.14 | $16.95 | 77343 |
| 2021-09-16 | 17.20 | $17.10 | 110500 |
| 2021-09-15 | 17.22 | $17.18 | 128337 |
| 2021-09-14 | 17.22 | $17.09 | 104614 |
| 2021-09-13 | 17.25 | $17.10 | 109200 |
| 2021-09-10 | 17.28 | $17.13 | 92600 |
| 2021-09-09 | 17.31 | $17.16 | 116500 |
| 2021-09-08 | 17.32 | $17.30 | 139911 |
| 2021-09-07 | 17.30 | $17.26 | 114300 |
| 2021-09-03 | 17.28 | $17.33 | 89834 |
| 2021-09-02 | 17.23 | $17.36 | 93302 |
| 2021-09-01 | 17.16 | $17.11 | 98426 |
| 2021-08-31 | 17.15 | $17.12 | 98600 |
| 2021-08-30 | 17.14 | $17.04 | 105100 |
| 2021-08-27 | 17.14 | $17.10 | 84800 |
| 2021-08-26 | 17.12 | $17.15 | 110416 |
| 2021-08-25 | 17.08 | $17.14 | 87940 |
| 2021-08-24 | 17.03 | $17.11 | 174801 |
| 2021-08-23 | 16.98 | $16.97 | 178813 |
| 2021-08-20 | 16.96 | $16.84 | 101836 |
| 2021-08-19 | 16.98 | $16.82 | 111800 |
| 2021-08-18 | 17.00 | $17.10 | 135600 |
| 2021-08-17 | 16.93 | $17.14 | 264400 |
| 2021-08-16 | 16.84 | $16.92 | 131862 |
| 2021-08-13 | 16.80 | $16.73 | 84600 |
| 2021-08-12 | 16.80 | $16.74 | 82615 |
| 2021-08-11 | 16.80 | $16.77 | 101700 |
| 2021-08-10 | 16.79 | $16.81 | 86325 |
| 2021-08-09 | 16.77 | $16.74 | 83000 |
| 2021-08-06 | 16.76 | $16.72 | 71000 |
| 2021-08-05 | 16.75 | $16.73 | 78100 |
| 2021-08-04 | 16.73 | $16.80 | 72202 |
| 2021-08-03 | 16.69 | $16.82 | 103300 |
| 2021-08-02 | 16.63 | $16.76 | 109641 |
| 2021-07-30 | 16.58 | $16.70 | 77700 |
| 2021-07-29 | 16.53 | $16.60 | 64100 |
| 2021-07-28 | 16.51 | $16.48 | 92700 |
| 2021-07-27 | 16.51 | $16.48 | 91700 |
| 2021-07-26 | 16.52 | $16.63 | 116815 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.00
2026-07-22
Close Price
$13.27
Vol: 134965
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
13.83
Average
48.89
Maximum
75.08
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 54.00 | $13.27 | 134965 |
| 2026-07-21 | 56.37 | $13.38 | 110097 |
| 2026-07-20 | 55.70 | $13.34 | 175107 |
| 2026-07-17 | 54.71 | $13.28 | 880800 |
| 2026-07-16 | 57.99 | $13.44 | 177228 |
| 2026-07-15 | 54.59 | $13.23 | 141706 |
| 2026-07-14 | 53.57 | $13.17 | 185727 |
| 2026-07-13 | 58.12 | $13.39 | 242730 |
| 2026-07-10 | 62.71 | $13.59 | 133508 |
| 2026-07-09 | 64.16 | $13.65 | 115500 |
| 2026-07-08 | 61.79 | $13.48 | 98921 |
| 2026-07-07 | 66.46 | $13.67 | 113548 |
| 2026-07-06 | 66.71 | $13.68 | 193130 |
| 2026-07-02 | 69.46 | $13.79 | 241942 |
| 2026-07-01 | 65.11 | $13.44 | 162900 |
| 2026-06-30 | 64.56 | $13.40 | 271153 |
| 2026-06-29 | 63.33 | $13.31 | 218743 |
| 2026-06-26 | 60.27 | $13.10 | 199615 |
| 2026-06-25 | 56.49 | $12.87 | 224455 |
| 2026-06-24 | 54.89 | $12.78 | 300500 |
| 2026-06-23 | 52.70 | $12.66 | 65800 |
| 2026-06-22 | 55.48 | $12.79 | 142081 |
| 2026-06-18 | 53.69 | $12.69 | 79593 |
| 2026-06-17 | 47.72 | $12.39 | 100337 |
| 2026-06-16 | 44.30 | $12.24 | 50612 |
| 2026-06-15 | 45.62 | $12.31 | 136023 |
| 2026-06-12 | 44.04 | $12.24 | 54000 |
| 2026-06-11 | 46.23 | $12.36 | 73249 |
| 2026-06-10 | 42.12 | $12.18 | 75561 |
| 2026-06-09 | 41.89 | $12.17 | 137123 |
| 2026-06-08 | 44.46 | $12.32 | 114900 |
| 2026-06-05 | 46.63 | $12.44 | 113600 |
| 2026-06-04 | 47.73 | $12.50 | 63800 |
| 2026-06-03 | 42.79 | $12.27 | 108137 |
| 2026-06-02 | 47.84 | $12.54 | 141700 |
| 2026-06-01 | 54.13 | $12.82 | 80100 |
| 2026-05-29 | 55.88 | $12.89 | 112600 |
| 2026-05-28 | 56.12 | $12.90 | 126900 |
| 2026-05-27 | 50.54 | $12.63 | 81486 |
| 2026-05-26 | 54.70 | $12.80 | 87100 |
| 2026-05-22 | 55.47 | $12.83 | 76900 |
| 2026-05-21 | 55.07 | $12.81 | 83453 |
| 2026-05-20 | 58.03 | $12.93 | 109500 |
| 2026-05-19 | 56.16 | $12.83 | 98735 |
| 2026-05-18 | 55.41 | $12.79 | 77800 |
| 2026-05-15 | 52.72 | $12.65 | 121200 |
| 2026-05-14 | 59.29 | $12.92 | 115000 |
| 2026-05-13 | 59.55 | $12.93 | 73307 |
| 2026-05-12 | 59.80 | $12.94 | 60336 |
| 2026-05-11 | 57.42 | $12.80 | 73200 |
| 2026-05-08 | 57.88 | $12.82 | 123900 |
| 2026-05-07 | 57.72 | $12.81 | 62400 |
| 2026-05-06 | 57.56 | $12.80 | 68133 |
| 2026-05-05 | 56.03 | $12.70 | 105722 |
| 2026-05-04 | 55.10 | $12.64 | 64094 |
| 2026-05-01 | 54.18 | $12.58 | 77210 |
| 2026-04-30 | 57.34 | $12.75 | 124334 |
| 2026-04-29 | 55.90 | $12.65 | 107700 |
| 2026-04-28 | 53.37 | $12.48 | 56421 |
| 2026-04-27 | 51.00 | $12.33 | 157337 |
| 2026-04-24 | 45.98 | $12.04 | 150000 |
| 2026-04-23 | 48.77 | $12.21 | 82300 |
| 2026-04-22 | 50.47 | $12.31 | 65000 |
| 2026-04-21 | 54.85 | $12.55 | 110902 |
| 2026-04-20 | 58.04 | $12.71 | 75739 |
| 2026-04-17 | 60.77 | $12.84 | 94600 |
| 2026-04-16 | 58.34 | $12.67 | 114800 |
| 2026-04-15 | 60.65 | $12.78 | 76028 |
| 2026-04-14 | 57.29 | $12.55 | 70648 |
| 2026-04-13 | 55.40 | $12.43 | 70431 |
| 2026-04-10 | 52.58 | $12.26 | 40034 |
| 2026-04-09 | 51.20 | $12.18 | 94707 |
| 2026-04-08 | 47.18 | $11.96 | 53027 |
| 2026-04-07 | 44.21 | $11.81 | 78108 |
| 2026-04-06 | 42.57 | $11.73 | 106100 |
| 2026-04-02 | 44.59 | $11.86 | 89600 |
| 2026-04-01 | 44.59 | $11.86 | 88700 |
| 2026-03-31 | 40.89 | $11.67 | 168632 |
| 2026-03-30 | 31.50 | $11.26 | 117300 |
| 2026-03-27 | 32.83 | $11.37 | 122627 |
| 2026-03-26 | 38.76 | $11.79 | 60520 |
| 2026-03-25 | 38.76 | $11.79 | 65400 |
| 2026-03-24 | 37.05 | $11.72 | 105325 |
| 2026-03-23 | 40.25 | $11.93 | 75200 |
| 2026-03-20 | 38.57 | $11.86 | 87856 |
| 2026-03-19 | 43.56 | $12.16 | 72226 |
| 2026-03-18 | 46.42 | $12.31 | 73300 |
| 2026-03-17 | 49.50 | $12.46 | 94300 |
| 2026-03-16 | 46.10 | $12.31 | 165725 |
| 2026-03-13 | 40.24 | $12.08 | 150000 |
| 2026-03-12 | 40.98 | $12.12 | 137529 |
| 2026-03-11 | 43.63 | $12.26 | 61200 |
| 2026-03-10 | 41.58 | $12.18 | 89000 |
| 2026-03-09 | 39.49 | $12.10 | 130728 |
| 2026-03-06 | 38.44 | $12.06 | 149926 |
| 2026-03-05 | 40.61 | $12.19 | 149700 |
| 2026-03-04 | 46.13 | $12.48 | 127237 |
| 2026-03-03 | 43.09 | $12.36 | 253100 |
| 2026-03-02 | 47.55 | $12.57 | 158600 |
| 2026-02-27 | 51.93 | $12.75 | 204727 |
| 2026-02-26 | 48.15 | $12.60 | 208329 |
| 2026-02-25 | 50.15 | $12.68 | 91900 |
| 2026-02-24 | 49.65 | $12.66 | 74733 |
| 2026-02-23 | 51.10 | $12.72 | 107400 |
| 2026-02-20 | 49.71 | $12.66 | 115300 |
| 2026-02-19 | 55.47 | $12.89 | 125796 |
| 2026-02-18 | 54.15 | $12.83 | 175949 |
| 2026-02-17 | 51.90 | $12.73 | 163124 |
| 2026-02-13 | 50.03 | $12.65 | 155200 |
| 2026-02-12 | 48.85 | $12.60 | 155512 |
| 2026-02-11 | 49.75 | $12.64 | 105968 |
| 2026-02-10 | 46.50 | $12.50 | 106815 |
| 2026-02-09 | 45.05 | $12.44 | 161900 |
| 2026-02-06 | 45.84 | $12.48 | 118800 |
| 2026-02-05 | 40.96 | $12.28 | 115266 |
| 2026-02-04 | 45.43 | $12.51 | 171300 |
| 2026-02-03 | 48.03 | $12.63 | 311656 |
| 2026-02-02 | 49.84 | $12.71 | 194115 |
| 2026-01-30 | 44.92 | $12.51 | 158400 |
| 2026-01-29 | 43.60 | $12.46 | 108330 |
| 2026-01-28 | 43.35 | $12.45 | 213907 |
| 2026-01-27 | 47.67 | $12.66 | 200440 |
| 2026-01-26 | 51.14 | $12.81 | 138600 |
| 2026-01-23 | 51.86 | $12.84 | 189138 |
| 2026-01-22 | 54.52 | $12.95 | 222740 |
| 2026-01-21 | 53.90 | $12.92 | 227100 |
| 2026-01-20 | 49.13 | $12.70 | 115900 |
| 2026-01-16 | 50.72 | $12.77 | 764512 |
| 2026-01-15 | 50.94 | $12.78 | 259100 |
| 2026-01-14 | 54.11 | $12.92 | 187000 |
| 2026-01-13 | 51.23 | $12.78 | 239600 |
| 2026-01-12 | 52.34 | $12.83 | 258525 |
| 2026-01-09 | 54.14 | $12.91 | 141821 |
| 2026-01-08 | 52.39 | $12.82 | 116100 |
| 2026-01-07 | 55.51 | $12.96 | 217212 |
| 2026-01-06 | 53.05 | $12.83 | 146321 |
| 2026-01-05 | 48.00 | $12.59 | 227749 |
| 2026-01-02 | 49.47 | $12.66 | 152700 |
| 2025-12-31 | 52.08 | $12.78 | 171700 |
| 2025-12-30 | 55.55 | $12.93 | 191400 |
| 2025-12-29 | 58.51 | $13.05 | 150800 |
| 2025-12-26 | 61.64 | $13.17 | 82700 |
| 2025-12-24 | 60.98 | $13.13 | 149100 |
| 2025-12-23 | 58.61 | $12.99 | 121159 |
| 2025-12-22 | 55.89 | $12.84 | 231711 |
| 2025-12-19 | 52.52 | $12.67 | 124800 |
| 2025-12-18 | 48.58 | $12.49 | 119400 |
| 2025-12-17 | 47.89 | $12.46 | 77206 |
| 2025-12-16 | 46.99 | $12.42 | 130848 |
| 2025-12-15 | 51.40 | $12.63 | 111309 |
| 2025-12-12 | 50.77 | $12.60 | 130406 |
| 2025-12-11 | 53.85 | $12.74 | 74832 |
| 2025-12-10 | 51.66 | $12.63 | 167500 |
| 2025-12-09 | 47.59 | $12.44 | 148709 |
| 2025-12-08 | 47.99 | $12.46 | 115900 |
| 2025-12-05 | 49.59 | $12.54 | 125424 |
| 2025-12-04 | 50.39 | $12.58 | 132500 |
| 2025-12-03 | 51.98 | $12.66 | 177642 |
| 2025-12-02 | 49.72 | $12.54 | 135000 |
| 2025-12-01 | 53.95 | $12.75 | 124078 |
| 2025-11-28 | 57.48 | $12.91 | 150400 |
| 2025-11-26 | 59.09 | $12.98 | 155600 |
| 2025-11-25 | 54.80 | $12.73 | 122533 |
| 2025-11-24 | 50.45 | $12.51 | 152439 |
| 2025-11-21 | 48.08 | $12.40 | 165900 |
| 2025-11-20 | 50.59 | $12.52 | 90133 |
| 2025-11-19 | 50.38 | $12.51 | 127849 |
| 2025-11-18 | 51.81 | $12.58 | 115800 |
| 2025-11-17 | 53.46 | $12.66 | 191944 |
| 2025-11-14 | 52.01 | $12.58 | 140632 |
| 2025-11-13 | 52.99 | $12.63 | 102936 |
| 2025-11-12 | 54.35 | $12.70 | 115133 |
| 2025-11-11 | 51.11 | $12.51 | 115000 |
| 2025-11-10 | 45.07 | $12.20 | 160100 |
| 2025-11-07 | 42.00 | $12.06 | 181338 |
| 2025-11-06 | 42.65 | $12.10 | 157608 |
| 2025-11-05 | 40.47 | $12.00 | 189602 |
| 2025-11-04 | 38.23 | $11.90 | 385946 |
| 2025-11-03 | 47.76 | $12.46 | 367389 |
| 2025-10-31 | 64.33 | $13.07 | 159242 |
| 2025-10-30 | 65.04 | $13.09 | 124835 |
| 2025-10-29 | 63.12 | $12.99 | 135300 |
| 2025-10-28 | 65.16 | $13.05 | 128600 |
| 2025-10-27 | 64.62 | $13.02 | 143032 |
| 2025-10-24 | 62.00 | $12.88 | 111354 |
| 2025-10-23 | 63.92 | $12.94 | 101243 |
| 2025-10-22 | 63.92 | $12.94 | 157430 |
| 2025-10-21 | 68.06 | $13.07 | 108413 |
| 2025-10-20 | 67.75 | $13.05 | 142737 |
| 2025-10-17 | 65.06 | $12.88 | 93300 |
| 2025-10-16 | 64.56 | $12.85 | 145600 |
| 2025-10-15 | 69.23 | $13.00 | 86512 |
| 2025-10-14 | 68.80 | $12.97 | 132400 |
| 2025-10-13 | 68.24 | $12.93 | 132200 |
| 2025-10-10 | 65.12 | $12.72 | 147823 |
| 2025-10-09 | 73.64 | $12.98 | 115300 |
| 2025-10-08 | 72.73 | $12.91 | 90600 |
| 2025-10-07 | 71.94 | $12.85 | 125300 |
| 2025-10-06 | 71.00 | $12.78 | 185712 |
| 2025-10-03 | 73.66 | $12.86 | 239500 |
| 2025-10-02 | 72.05 | $12.73 | 156100 |
| 2025-10-01 | 75.08 | $12.82 | 257442 |
| 2025-09-30 | 72.38 | $12.60 | 228400 |
| 2025-09-29 | 66.61 | $12.23 | 132833 |
| 2025-09-26 | 63.90 | $12.09 | 121900 |
| 2025-09-25 | 58.39 | $11.85 | 87133 |
| 2025-09-24 | 62.14 | $11.95 | 181000 |
| 2025-09-23 | 60.95 | $11.90 | 102944 |
| 2025-09-22 | 63.22 | $11.96 | 116628 |
| 2025-09-19 | 63.22 | $11.96 | 144235 |
| 2025-09-18 | 61.27 | $11.87 | 116700 |
| 2025-09-17 | 58.97 | $11.77 | 91200 |
| 2025-09-16 | 58.97 | $11.77 | 149000 |
| 2025-09-15 | 60.26 | $11.81 | 175700 |
| 2025-09-12 | 62.87 | $11.89 | 92111 |
| 2025-09-11 | 68.90 | $12.06 | 138300 |
| 2025-09-10 | 67.87 | $12.00 | 128518 |
| 2025-09-09 | 70.47 | $12.07 | 112237 |
| 2025-09-08 | 70.83 | $12.08 | 122100 |
| 2025-09-05 | 69.79 | $12.01 | 98010 |
| 2025-09-04 | 68.40 | $11.92 | 121300 |
| 2025-09-03 | 70.45 | $11.98 | 295541 |
| 2025-09-02 | 68.82 | $11.87 | 154039 |
| 2025-08-29 | 67.43 | $11.78 | 146900 |
| 2025-08-28 | 65.98 | $11.69 | 139112 |
| 2025-08-27 | 66.61 | $11.71 | 238500 |
| 2025-08-26 | 65.04 | $11.61 | 89914 |
| 2025-08-25 | 63.06 | $11.49 | 148500 |
| 2025-08-22 | 66.02 | $11.59 | 120000 |
| 2025-08-21 | 66.61 | $11.61 | 150235 |
| 2025-08-20 | 65.43 | $11.53 | 145600 |
| 2025-08-19 | 64.07 | $11.44 | 115927 |
| 2025-08-18 | 65.43 | $11.49 | 223700 |
| 2025-08-15 | 62.40 | $11.29 | 188345 |
| 2025-08-14 | 58.62 | $11.07 | 88843 |
| 2025-08-13 | 58.25 | $11.05 | 143966 |
| 2025-08-12 | 54.46 | $10.85 | 122200 |
| 2025-08-11 | 52.83 | $10.77 | 138500 |
| 2025-08-08 | 53.51 | $10.80 | 109749 |
| 2025-08-07 | 50.69 | $10.66 | 140100 |
| 2025-08-06 | 51.33 | $10.69 | 111806 |
| 2025-08-05 | 54.80 | $10.85 | 127500 |
| 2025-08-04 | 55.92 | $10.90 | 137900 |
| 2025-08-01 | 54.87 | $10.84 | 155432 |
| 2025-07-31 | 53.27 | $10.75 | 129800 |
| 2025-07-30 | 58.75 | $11.00 | 134952 |
| 2025-07-29 | 58.59 | $10.99 | 151500 |
| 2025-07-28 | 61.81 | $11.13 | 221440 |
| 2025-07-25 | 63.96 | $11.22 | 300800 |
| 2025-07-24 | 63.96 | $11.22 | 861800 |
| 2025-07-23 | 54.63 | $10.63 | 372147 |
| 2025-07-22 | 49.58 | $10.39 | 141439 |
| 2025-07-21 | 43.91 | $10.16 | 258001 |
| 2025-07-18 | 50.75 | $10.45 | 470500 |
| 2025-07-17 | 44.83 | $10.24 | 206714 |
| 2025-07-16 | 45.08 | $10.25 | 209646 |
| 2025-07-15 | 43.31 | $10.19 | 241024 |
| 2025-07-14 | 46.38 | $10.32 | 224419 |
| 2025-07-11 | 47.87 | $10.38 | 176211 |
| 2025-07-10 | 50.70 | $10.49 | 130600 |
| 2025-07-09 | 49.41 | $10.44 | 113900 |
| 2025-07-08 | 47.85 | $10.38 | 129630 |
| 2025-07-07 | 45.46 | $10.29 | 122000 |
| 2025-07-03 | 49.80 | $10.47 | 86400 |
| 2025-07-02 | 47.42 | $10.38 | 133600 |
| 2025-07-01 | 49.92 | $10.48 | 155100 |
| 2025-06-30 | 43.70 | $10.26 | 243600 |
| 2025-06-27 | 43.94 | $10.27 | 160802 |
| 2025-06-26 | 42.76 | $10.23 | 131700 |
| 2025-06-25 | 44.77 | $10.32 | 110600 |
| 2025-06-24 | 42.79 | $10.25 | 153400 |
| 2025-06-23 | 39.56 | $10.14 | 154527 |
| 2025-06-20 | 41.58 | $10.24 | 84900 |
| 2025-06-18 | 43.71 | $10.34 | 124332 |
| 2025-06-17 | 47.16 | $10.49 | 118604 |
| 2025-06-16 | 49.63 | $10.59 | 152700 |
| 2025-06-13 | 52.24 | $10.69 | 113832 |
| 2025-06-12 | 54.98 | $10.79 | 140423 |
| 2025-06-11 | 51.86 | $10.66 | 128000 |
| 2025-06-10 | 52.66 | $10.69 | 135951 |
| 2025-06-09 | 49.18 | $10.55 | 109549 |
| 2025-06-06 | 49.18 | $10.55 | 97403 |
| 2025-06-05 | 46.39 | $10.44 | 81410 |
| 2025-06-04 | 46.14 | $10.43 | 140343 |
| 2025-06-03 | 46.99 | $10.47 | 146418 |
| 2025-06-02 | 44.05 | $10.35 | 168627 |
| 2025-05-30 | 43.30 | $10.32 | 210497 |
| 2025-05-29 | 42.32 | $10.28 | 217122 |
| 2025-05-28 | 39.61 | $10.17 | 163700 |
| 2025-05-27 | 39.61 | $10.17 | 525300 |
| 2025-05-23 | 40.87 | $10.25 | 110325 |
| 2025-05-22 | 39.03 | $10.17 | 173300 |
| 2025-05-21 | 43.19 | $10.43 | 135747 |
| 2025-05-20 | 47.65 | $10.67 | 116424 |
| 2025-05-19 | 44.23 | $10.52 | 123608 |
| 2025-05-16 | 41.06 | $10.39 | 272400 |
| 2025-05-15 | 36.87 | $10.23 | 191502 |
| 2025-05-14 | 37.18 | $10.25 | 159463 |
| 2025-05-13 | 39.59 | $10.40 | 169957 |
| 2025-05-12 | 43.70 | $10.63 | 186214 |
| 2025-05-09 | 39.83 | $10.48 | 70511 |
| 2025-05-08 | 40.53 | $10.52 | 87500 |
| 2025-05-07 | 42.32 | $10.62 | 101844 |
| 2025-05-06 | 41.83 | $10.60 | 102514 |
| 2025-05-05 | 49.34 | $10.98 | 67200 |
| 2025-05-02 | 46.45 | $10.86 | 104815 |
| 2025-05-01 | 46.66 | $10.87 | 66633 |
| 2025-04-30 | 48.33 | $10.95 | 121241 |
| 2025-04-29 | 46.52 | $10.87 | 140400 |
| 2025-04-28 | 42.19 | $10.69 | 82100 |
| 2025-04-25 | 40.67 | $10.63 | 66500 |
| 2025-04-24 | 40.42 | $10.62 | 113900 |
| 2025-04-23 | 37.95 | $10.52 | 202600 |
| 2025-04-22 | 35.94 | $10.44 | 177454 |
| 2025-04-21 | 34.94 | $10.40 | 157254 |
| 2025-04-17 | 36.86 | $10.54 | 122336 |
| 2025-04-16 | 36.99 | $10.55 | 110097 |
| 2025-04-15 | 37.66 | $10.60 | 64800 |
| 2025-04-14 | 37.01 | $10.57 | 106935 |
| 2025-04-11 | 32.80 | $10.38 | 124800 |
| 2025-04-10 | 26.40 | $10.12 | 104609 |
| 2025-04-09 | 29.59 | $10.43 | 276849 |
| 2025-04-08 | 18.05 | $10.05 | 191700 |
| 2025-04-07 | 18.90 | $10.16 | 363402 |
| 2025-04-04 | 24.11 | $10.69 | 318812 |
| 2025-04-03 | 33.57 | $11.26 | 92143 |
| 2025-04-02 | 33.79 | $11.27 | 119900 |
| 2025-04-01 | 34.65 | $11.31 | 145663 |
| 2025-03-31 | 40.01 | $11.53 | 173422 |
| 2025-03-28 | 40.83 | $11.56 | 90601 |
| 2025-03-27 | 40.83 | $11.56 | 74437 |
| 2025-03-26 | 41.34 | $11.58 | 132700 |
| 2025-03-25 | 45.66 | $11.74 | 135100 |
| 2025-03-24 | 54.04 | $11.99 | 128414 |
| 2025-03-21 | 50.59 | $11.89 | 81200 |
| 2025-03-20 | 50.24 | $11.88 | 96306 |
| 2025-03-19 | 52.01 | $11.93 | 114316 |
| 2025-03-18 | 51.69 | $11.92 | 60500 |
| 2025-03-17 | 49.42 | $11.85 | 85102 |
| 2025-03-14 | 44.06 | $11.70 | 145886 |
| 2025-03-13 | 40.47 | $11.61 | 77400 |
| 2025-03-12 | 41.60 | $11.65 | 70934 |
| 2025-03-11 | 42.73 | $11.69 | 173294 |
| 2025-03-10 | 49.44 | $11.90 | 77610 |
| 2025-03-07 | 55.33 | $12.05 | 94447 |
| 2025-03-06 | 53.94 | $12.01 | 129125 |
| 2025-03-05 | 56.01 | $12.06 | 103000 |
| 2025-03-04 | 53.99 | $12.00 | 86500 |
| 2025-03-03 | 57.31 | $12.08 | 177400 |
| 2025-02-28 | 57.00 | $12.07 | 127320 |
| 2025-02-27 | 52.34 | $11.93 | 99349 |
| 2025-02-26 | 54.75 | $11.99 | 98579 |
| 2025-02-25 | 54.42 | $11.98 | 221111 |
| 2025-02-24 | 52.42 | $11.92 | 163700 |
| 2025-02-21 | 55.50 | $12.00 | 203444 |
| 2025-02-20 | 57.51 | $12.05 | 149500 |
| 2025-02-19 | 64.13 | $12.20 | 199925 |
| 2025-02-18 | 55.75 | $11.94 | 157480 |
| 2025-02-14 | 52.94 | $11.87 | 143600 |
| 2025-02-13 | 52.94 | $11.87 | 129700 |
| 2025-02-12 | 52.15 | $11.85 | 115636 |
| 2025-02-11 | 55.21 | $11.92 | 89719 |
| 2025-02-10 | 54.85 | $11.91 | 120342 |
| 2025-02-07 | 55.70 | $11.93 | 126652 |
| 2025-02-06 | 57.39 | $11.97 | 93800 |
| 2025-02-05 | 57.80 | $11.98 | 127200 |
| 2025-02-04 | 58.61 | $12.00 | 75244 |
| 2025-02-03 | 60.21 | $12.04 | 115034 |
| 2025-01-31 | 61.00 | $12.06 | 141033 |
| 2025-01-30 | 58.95 | $11.98 | 146800 |
| 2025-01-29 | 58.43 | $11.96 | 125504 |
| 2025-01-28 | 59.87 | $12.00 | 114700 |
| 2025-01-27 | 58.66 | $11.95 | 222000 |
| 2025-01-24 | 58.43 | $11.94 | 163143 |
| 2025-01-23 | 57.97 | $11.92 | 185282 |
| 2025-01-22 | 55.64 | $11.82 | 221232 |
| 2025-01-21 | 56.23 | $11.84 | 217843 |
| 2025-01-17 | 52.40 | $11.68 | 1.5M |
| 2025-01-16 | 50.59 | $11.61 | 299300 |
| 2025-01-15 | 47.92 | $11.51 | 390900 |
| 2025-01-14 | 43.88 | $11.37 | 359400 |
| 2025-01-13 | 45.81 | $11.45 | 391300 |
| 2025-01-10 | 42.19 | $11.33 | 239900 |
| 2025-01-08 | 43.33 | $11.38 | 196805 |
| 2025-01-07 | 40.25 | $11.28 | 111500 |
| 2025-01-06 | 39.31 | $11.25 | 170800 |
| 2025-01-03 | 39.50 | $11.26 | 146237 |
| 2025-01-02 | 34.17 | $11.09 | 181515 |
| 2024-12-31 | 31.47 | $11.01 | 470524 |
| 2024-12-30 | 32.10 | $11.05 | 247251 |
| 2024-12-27 | 37.81 | $11.37 | 244941 |
| 2024-12-26 | 36.46 | $11.33 | 151803 |
| 2024-12-24 | 35.13 | $11.29 | 124500 |
| 2024-12-23 | 30.65 | $11.16 | 308200 |
| 2024-12-20 | 24.14 | $10.99 | 328035 |
| 2024-12-19 | 22.93 | $10.96 | 363900 |
| 2024-12-18 | 24.28 | $11.07 | 305600 |
| 2024-12-17 | 27.35 | $11.29 | 308400 |
| 2024-12-16 | 27.80 | $11.32 | 272900 |
| 2024-12-13 | 31.44 | $11.54 | 251500 |
| 2024-12-12 | 32.74 | $11.61 | 200000 |
| 2024-12-11 | 34.47 | $11.70 | 239320 |
| 2024-12-10 | 36.96 | $11.82 | 116300 |
| 2024-12-09 | 38.27 | $11.88 | 216800 |
| 2024-12-06 | 40.54 | $11.98 | 75200 |
| 2024-12-05 | 40.54 | $11.98 | 121512 |
| 2024-12-04 | 42.84 | $12.08 | 172700 |
| 2024-12-03 | 45.80 | $12.20 | 209800 |
| 2024-12-02 | 45.20 | $12.18 | 195881 |
| 2024-11-29 | 44.91 | $12.17 | 143300 |
| 2024-11-27 | 42.30 | $12.08 | 106838 |
| 2024-11-26 | 39.90 | $12.00 | 161331 |
| 2024-11-25 | 37.75 | $11.93 | 122839 |
| 2024-11-22 | 34.24 | $11.82 | 170336 |
| 2024-11-21 | 36.56 | $11.95 | 172508 |
| 2024-11-20 | 36.92 | $11.97 | 197800 |
| 2024-11-19 | 33.78 | $11.87 | 217000 |
| 2024-11-18 | 30.83 | $11.78 | 276048 |
| 2024-11-15 | 22.05 | $11.54 | 262725 |
| 2024-11-14 | 26.60 | $11.88 | 194799 |
| 2024-11-13 | 31.07 | $12.13 | 164230 |
| 2024-11-12 | 34.86 | $12.30 | 129700 |
| 2024-11-11 | 37.68 | $12.41 | 137806 |
| 2024-11-08 | 33.00 | $12.31 | 115437 |
| 2024-11-07 | 29.99 | $12.25 | 300100 |
| 2024-11-06 | 28.99 | $12.23 | 207360 |
| 2024-11-05 | 31.34 | $12.34 | 118800 |
| 2024-11-04 | 29.36 | $12.30 | 218900 |
| 2024-11-01 | 29.77 | $12.32 | 85700 |
| 2024-10-31 | 30.37 | $12.35 | 130739 |
| 2024-10-30 | 32.45 | $12.45 | 125600 |
| 2024-10-29 | 32.88 | $12.47 | 109325 |
| 2024-10-28 | 35.07 | $12.57 | 86800 |
| 2024-10-25 | 35.99 | $12.61 | 76600 |
| 2024-10-24 | 37.13 | $12.66 | 124935 |
| 2024-10-23 | 42.55 | $12.87 | 186437 |
| 2024-10-22 | 48.29 | $13.05 | 71217 |
| 2024-10-21 | 47.92 | $13.04 | 181600 |
| 2024-10-18 | 47.92 | $13.04 | 253412 |
| 2024-10-17 | 44.32 | $12.94 | 79700 |
| 2024-10-16 | 45.21 | $12.97 | 74500 |
| 2024-10-15 | 43.40 | $12.92 | 77100 |
| 2024-10-14 | 45.99 | $13.01 | 99401 |
| 2024-10-11 | 43.50 | $12.94 | 78203 |
| 2024-10-10 | 43.50 | $12.94 | 69387 |
| 2024-10-09 | 44.29 | $12.97 | 320606 |
| 2024-10-08 | 50.04 | $13.17 | 67906 |
| 2024-10-07 | 50.98 | $13.20 | 106525 |
| 2024-10-04 | 55.27 | $13.33 | 194905 |
| 2024-10-03 | 49.36 | $13.14 | 47800 |
| 2024-10-02 | 52.11 | $13.22 | 55200 |
| 2024-10-01 | 51.79 | $13.21 | 95000 |
| 2024-09-30 | 53.84 | $13.27 | 111755 |
| 2024-09-27 | 47.61 | $13.08 | 71743 |
| 2024-09-26 | 45.78 | $13.03 | 147300 |
| 2024-09-25 | 42.34 | $12.94 | 107500 |
| 2024-09-24 | 50.86 | $13.19 | 95200 |
| 2024-09-23 | 52.46 | $13.23 | 146936 |
| 2024-09-20 | 57.65 | $13.35 | 145431 |
| 2024-09-19 | 56.97 | $13.33 | 104400 |
| 2024-09-18 | 55.63 | $13.29 | 91420 |
| 2024-09-17 | 54.97 | $13.27 | 84300 |
| 2024-09-16 | 59.19 | $13.37 | 88000 |
| 2024-09-13 | 55.63 | $13.26 | 100800 |
| 2024-09-12 | 54.95 | $13.24 | 47600 |
| 2024-09-11 | 52.53 | $13.17 | 50618 |
| 2024-09-10 | 52.92 | $13.18 | 38111 |
| 2024-09-09 | 50.14 | $13.10 | 97238 |
| 2024-09-06 | 49.43 | $13.08 | 93200 |
| 2024-09-05 | 49.43 | $13.08 | 92238 |
| 2024-09-04 | 52.10 | $13.16 | 66100 |
| 2024-09-03 | 51.16 | $13.13 | 167641 |
| 2024-08-30 | 56.82 | $13.29 | 112600 |
| 2024-08-29 | 55.05 | $13.23 | 80700 |
| 2024-08-28 | 52.26 | $13.14 | 78300 |
| 2024-08-27 | 53.31 | $13.17 | 40700 |
| 2024-08-26 | 53.01 | $13.16 | 105300 |
| 2024-08-23 | 54.33 | $13.20 | 85700 |
| 2024-08-22 | 54.97 | $13.22 | 84800 |
| 2024-08-21 | 54.46 | $13.20 | 57400 |
| 2024-08-20 | 53.70 | $13.17 | 114625 |
| 2024-08-19 | 54.27 | $13.19 | 104600 |
| 2024-08-16 | 53.57 | $13.16 | 114100 |
| 2024-08-15 | 50.93 | $13.05 | 53800 |
| 2024-08-14 | 49.19 | $12.98 | 46311 |
| 2024-08-13 | 47.94 | $12.93 | 92328 |
| 2024-08-12 | 45.11 | $12.82 | 147900 |
| 2024-08-09 | 49.27 | $13.00 | 64587 |
| 2024-08-08 | 48.77 | $12.98 | 51049 |
| 2024-08-07 | 43.49 | $12.78 | 78815 |
| 2024-08-06 | 45.49 | $12.87 | 98700 |
| 2024-08-05 | 39.28 | $12.66 | 183302 |
| 2024-08-02 | 52.56 | $13.15 | 73700 |
| 2024-08-01 | 56.64 | $13.26 | 104217 |
| 2024-07-31 | 54.18 | $13.18 | 128511 |
| 2024-07-30 | 54.18 | $13.18 | 84826 |
| 2024-07-29 | 47.84 | $12.99 | 79026 |
| 2024-07-26 | 48.52 | $13.01 | 139400 |
| 2024-07-25 | 46.37 | $12.95 | 84600 |
| 2024-07-24 | 48.28 | $13.01 | 90405 |
| 2024-07-23 | 58.60 | $13.28 | 112200 |
| 2024-07-22 | 56.30 | $13.21 | 85421 |
| 2024-07-19 | 54.23 | $13.15 | 58021 |
| 2024-07-18 | 50.52 | $13.05 | 95400 |
| 2024-07-17 | 55.20 | $13.16 | 92123 |
| 2024-07-16 | 58.47 | $13.23 | 146000 |
| 2024-07-15 | 61.44 | $13.29 | 104100 |
| 2024-07-12 | 62.44 | $13.31 | 72127 |
| 2024-07-11 | 58.94 | $13.20 | 122300 |
| 2024-07-10 | 55.34 | $13.10 | 47800 |
| 2024-07-09 | 54.19 | $13.07 | 112715 |
| 2024-07-08 | 52.66 | $13.03 | 112800 |
| 2024-07-05 | 52.66 | $13.03 | 74208 |
| 2024-07-03 | 53.47 | $13.05 | 52209 |
| 2024-07-02 | 55.49 | $13.10 | 56160 |
| 2024-07-01 | 55.89 | $13.11 | 65622 |
| 2024-06-28 | 56.67 | $13.13 | 94000 |
| 2024-06-27 | 55.79 | $13.10 | 77000 |
| 2024-06-26 | 52.43 | $12.99 | 54300 |
| 2024-06-25 | 54.58 | $13.05 | 60603 |
| 2024-06-24 | 54.94 | $13.06 | 79502 |
| 2024-06-21 | 51.95 | $12.96 | 106300 |
| 2024-06-20 | 56.20 | $13.08 | 76771 |
| 2024-06-18 | 56.57 | $13.09 | 85944 |
| 2024-06-17 | 55.46 | $13.05 | 77400 |
| 2024-06-14 | 54.64 | $13.02 | 84308 |
| 2024-06-13 | 59.13 | $13.15 | 110616 |
| 2024-06-12 | 54.18 | $12.97 | 106026 |
| 2024-06-11 | 54.53 | $12.98 | 90881 |
| 2024-06-10 | 53.68 | $12.95 | 56700 |
| 2024-06-07 | 54.32 | $12.97 | 50028 |
| 2024-06-06 | 52.99 | $12.92 | 35745 |
| 2024-06-05 | 56.10 | $13.02 | 74218 |
| 2024-06-04 | 55.10 | $12.98 | 101228 |
| 2024-06-03 | 54.61 | $12.96 | 107000 |
| 2024-05-31 | 51.58 | $12.84 | 167700 |
| 2024-05-30 | 49.44 | $12.76 | 48829 |
| 2024-05-29 | 43.85 | $12.57 | 109600 |
| 2024-05-28 | 43.22 | $12.55 | 130534 |
| 2024-05-24 | 51.09 | $12.84 | 74238 |
| 2024-05-23 | 45.21 | $12.66 | 107519 |
| 2024-05-22 | 52.16 | $12.87 | 58700 |
| 2024-05-21 | 55.24 | $12.95 | 100403 |
| 2024-05-20 | 57.66 | $13.01 | 70447 |
| 2024-05-17 | 57.06 | $12.99 | 44600 |
| 2024-05-16 | 57.84 | $13.01 | 70939 |
| 2024-05-15 | 60.98 | $13.09 | 117230 |
| 2024-05-14 | 57.11 | $12.95 | 62025 |
| 2024-05-13 | 56.52 | $12.93 | 88526 |
| 2024-05-10 | 55.95 | $12.91 | 48735 |
| 2024-05-09 | 55.67 | $12.90 | 156193 |
| 2024-05-08 | 54.31 | $12.85 | 50718 |
| 2024-05-07 | 54.63 | $12.86 | 86600 |
| 2024-05-06 | 55.88 | $12.90 | 103830 |
| 2024-05-03 | 53.61 | $12.81 | 107800 |
| 2024-05-02 | 56.68 | $12.91 | 68100 |
| 2024-05-01 | 55.22 | $12.85 | 93148 |
| 2024-04-30 | 53.22 | $12.77 | 117402 |
| 2024-04-29 | 53.22 | $12.77 | 58531 |
| 2024-04-26 | 50.73 | $12.67 | 82300 |
| 2024-04-25 | 47.56 | $12.55 | 66222 |
| 2024-04-24 | 47.56 | $12.55 | 63047 |
| 2024-04-23 | 48.98 | $12.61 | 102610 |
| 2024-04-22 | 50.67 | $12.68 | 73100 |
| 2024-04-19 | 49.97 | $12.65 | 133400 |
| 2024-04-18 | 46.09 | $12.49 | 89400 |
| 2024-04-17 | 41.23 | $12.31 | 141311 |
| 2024-04-16 | 41.63 | $12.33 | 68913 |
| 2024-04-15 | 38.84 | $12.23 | 70110 |
| 2024-04-12 | 37.70 | $12.19 | 123800 |
| 2024-04-11 | 44.10 | $12.52 | 82714 |
| 2024-04-10 | 42.12 | $12.45 | 130900 |
| 2024-04-09 | 44.93 | $12.58 | 58435 |
| 2024-04-08 | 43.84 | $12.54 | 159318 |
| 2024-04-05 | 44.47 | $12.57 | 161101 |
| 2024-04-04 | 45.93 | $12.64 | 117952 |
| 2024-04-03 | 52.22 | $12.91 | 102500 |
| 2024-04-02 | 50.55 | $12.84 | 131115 |
| 2024-04-01 | 56.13 | $13.05 | 124542 |
| 2024-03-28 | 61.68 | $13.23 | 110010 |
| 2024-03-27 | 61.07 | $13.20 | 86216 |
| 2024-03-26 | 58.57 | $13.08 | 91411 |
| 2024-03-25 | 54.90 | $12.92 | 63515 |
| 2024-03-22 | 56.08 | $12.96 | 69717 |
| 2024-03-21 | 56.66 | $12.98 | 98900 |
| 2024-03-20 | 54.42 | $12.88 | 74500 |
| 2024-03-19 | 54.69 | $12.89 | 66900 |
| 2024-03-18 | 55.73 | $12.93 | 73415 |
| 2024-03-15 | 55.99 | $12.94 | 96224 |
| 2024-03-14 | 60.42 | $13.11 | 161600 |
| 2024-03-13 | 58.40 | $13.00 | 72907 |
| 2024-03-12 | 58.21 | $12.99 | 86526 |
| 2024-03-11 | 54.77 | $12.81 | 93036 |
| 2024-03-08 | 57.00 | $12.90 | 123143 |
| 2024-03-07 | 59.56 | $13.00 | 111200 |
| 2024-03-06 | 58.13 | $12.92 | 146711 |
| 2024-03-05 | 54.51 | $12.73 | 159543 |
| 2024-03-04 | 61.42 | $12.99 | 118800 |
| 2024-03-01 | 58.12 | $12.82 | 163721 |
| 2024-02-29 | 51.39 | $12.53 | 114500 |
| 2024-02-28 | 52.78 | $12.58 | 91100 |
| 2024-02-27 | 54.75 | $12.65 | 99100 |
| 2024-02-26 | 52.59 | $12.56 | 74463 |
| 2024-02-23 | 55.97 | $12.68 | 124047 |
| 2024-02-22 | 54.34 | $12.61 | 104923 |
| 2024-02-21 | 52.68 | $12.54 | 108233 |
| 2024-02-20 | 55.71 | $12.65 | 120652 |
| 2024-02-16 | 55.99 | $12.66 | 82000 |
| 2024-02-15 | 55.14 | $12.62 | 117242 |
| 2024-02-14 | 52.98 | $12.52 | 89100 |
| 2024-02-13 | 53.72 | $12.55 | 210349 |
| 2024-02-12 | 57.78 | $12.71 | 325305 |
| 2024-02-09 | 60.50 | $12.81 | 69700 |
| 2024-02-08 | 59.04 | $12.73 | 127303 |
| 2024-02-07 | 60.10 | $12.77 | 104600 |
| 2024-02-06 | 59.93 | $12.76 | 79800 |
| 2024-02-05 | 59.26 | $12.72 | 83599 |
| 2024-02-02 | 60.45 | $12.77 | 99800 |
| 2024-02-01 | 64.37 | $12.93 | 124318 |
| 2024-01-31 | 60.74 | $12.69 | 177300 |
| 2024-01-30 | 58.92 | $12.58 | 151500 |
| 2024-01-29 | 56.48 | $12.44 | 197634 |
| 2024-01-26 | 56.13 | $12.42 | 306200 |
| 2024-01-25 | 59.58 | $12.57 | 209900 |
| 2024-01-24 | 61.49 | $12.65 | 193300 |
| 2024-01-23 | 71.61 | $13.02 | 221825 |
| 2024-01-22 | 73.47 | $13.08 | 437601 |
| 2024-01-19 | 68.85 | $12.72 | 495437 |
| 2024-01-18 | 66.22 | $12.55 | 189876 |
| 2024-01-17 | 63.26 | $12.38 | 100500 |
| 2024-01-16 | 63.58 | $12.39 | 188915 |
| 2024-01-12 | 65.41 | $12.45 | 134300 |
| 2024-01-11 | 64.76 | $12.41 | 199206 |
| 2024-01-10 | 64.13 | $12.37 | 188700 |
| 2024-01-09 | 60.60 | $12.16 | 175542 |
| 2024-01-08 | 61.70 | $12.20 | 161700 |
| 2024-01-05 | 60.16 | $12.11 | 111246 |
| 2024-01-04 | 59.81 | $12.09 | 133899 |
| 2024-01-03 | 56.44 | $11.90 | 197100 |
| 2024-01-02 | 55.89 | $11.87 | 155610 |
| 2023-12-29 | 52.01 | $11.67 | 205604 |
| 2023-12-28 | 53.81 | $11.75 | 333700 |
| 2023-12-27 | 62.23 | $12.08 | 146845 |
| 2023-12-26 | 62.23 | $12.08 | 114303 |
| 2023-12-22 | 59.64 | $11.93 | 116040 |
| 2023-12-21 | 58.74 | $11.88 | 103200 |
| 2023-12-20 | 57.85 | $11.83 | 135700 |
| 2023-12-19 | 63.01 | $12.03 | 208429 |
| 2023-12-18 | 59.40 | $11.82 | 214538 |
| 2023-12-15 | 61.86 | $11.91 | 188100 |
| 2023-12-14 | 64.10 | $11.99 | 162000 |
| 2023-12-13 | 62.66 | $11.90 | 129023 |
| 2023-12-12 | 60.65 | $11.78 | 107534 |
| 2023-12-11 | 60.65 | $11.78 | 178800 |
| 2023-12-08 | 57.92 | $11.62 | 140400 |
| 2023-12-07 | 58.16 | $11.63 | 105231 |
| 2023-12-06 | 57.83 | $11.61 | 107005 |
| 2023-12-05 | 57.19 | $11.57 | 116804 |
| 2023-12-04 | 57.03 | $11.56 | 156227 |
| 2023-12-01 | 55.34 | $11.45 | 163373 |
| 2023-11-30 | 51.90 | $11.24 | 150300 |
| 2023-11-29 | 47.50 | $11.00 | 136500 |
| 2023-11-28 | 49.28 | $11.10 | 133806 |
| 2023-11-27 | 53.89 | $11.34 | 115000 |
| 2023-11-24 | 52.85 | $11.28 | 62027 |
| 2023-11-22 | 51.81 | $11.22 | 146822 |
| 2023-11-21 | 49.88 | $11.11 | 91100 |
| 2023-11-20 | 50.40 | $11.14 | 209779 |
| 2023-11-17 | 46.31 | $10.91 | 147244 |
| 2023-11-16 | 42.81 | $10.73 | 153023 |
| 2023-11-15 | 40.98 | $10.64 | 202200 |
| 2023-11-14 | 41.40 | $10.67 | 162400 |
| 2023-11-13 | 36.89 | $10.45 | 143459 |
| 2023-11-10 | 32.89 | $10.27 | 160300 |
| 2023-11-09 | 33.11 | $10.29 | 182912 |
| 2023-11-08 | 37.98 | $10.69 | 101300 |
| 2023-11-07 | 38.65 | $10.74 | 110400 |
| 2023-11-06 | 38.65 | $10.74 | 169800 |
| 2023-11-03 | 40.61 | $10.89 | 228736 |
| 2023-11-02 | 38.64 | $10.79 | 166729 |
| 2023-11-01 | 30.07 | $10.40 | 192236 |
| 2023-10-31 | 24.14 | $10.17 | 230500 |
| 2023-10-30 | 20.80 | $10.05 | 278900 |
| 2023-10-27 | 14.56 | $9.84 | 263335 |
| 2023-10-26 | 17.20 | $10.27 | 161500 |
| 2023-10-25 | 18.07 | $10.39 | 178200 |
| 2023-10-24 | 19.80 | $10.61 | 187200 |
| 2023-10-23 | 20.57 | $10.70 | 165737 |
| 2023-10-20 | 22.12 | $10.87 | 127400 |
| 2023-10-19 | 24.25 | $11.08 | 177738 |
| 2023-10-18 | 28.18 | $11.40 | 141706 |
| 2023-10-17 | 32.22 | $11.66 | 108500 |
| 2023-10-16 | 34.19 | $11.77 | 108122 |
| 2023-10-13 | 31.29 | $11.69 | 93508 |
| 2023-10-12 | 28.29 | $11.61 | 92100 |
| 2023-10-11 | 31.02 | $11.78 | 133800 |
| 2023-10-10 | 31.53 | $11.81 | 86600 |
| 2023-10-09 | 26.96 | $11.69 | 99300 |
| 2023-10-06 | 26.18 | $11.67 | 250740 |
| 2023-10-05 | 23.86 | $11.61 | 120726 |
| 2023-10-04 | 19.02 | $11.49 | 122730 |
| 2023-10-03 | 13.83 | $11.37 | 148300 |
| 2023-10-02 | 14.97 | $11.52 | 250800 |
| 2023-09-29 | 16.71 | $11.72 | 113900 |
| 2023-09-28 | 15.31 | $11.69 | 197317 |
| 2023-09-27 | 16.26 | $11.80 | 234835 |
| 2023-09-26 | 17.29 | $11.91 | 176015 |
| 2023-09-25 | 19.41 | $12.11 | 139200 |
| 2023-09-22 | 19.76 | $12.14 | 148600 |
| 2023-09-21 | 20.69 | $12.22 | 220000 |
| 2023-09-20 | 23.01 | $12.40 | 183800 |
| 2023-09-19 | 25.59 | $12.57 | 214236 |
| 2023-09-18 | 27.29 | $12.67 | 296816 |
| 2023-09-15 | 29.95 | $12.81 | 94306 |
| 2023-09-14 | 31.84 | $12.90 | 92530 |
| 2023-09-13 | 33.40 | $12.97 | 72203 |
| 2023-09-12 | 32.05 | $12.94 | 164898 |
| 2023-09-11 | 35.73 | $13.10 | 79107 |
| 2023-09-08 | 33.93 | $13.06 | 85000 |
| 2023-09-07 | 34.62 | $13.09 | 112400 |
| 2023-09-06 | 34.19 | $13.08 | 69700 |
| 2023-09-05 | 35.51 | $13.14 | 98332 |
| 2023-09-01 | 38.57 | $13.27 | 98920 |
| 2023-08-31 | 39.56 | $13.31 | 79100 |
| 2023-08-30 | 41.34 | $13.38 | 95600 |
| 2023-08-29 | 43.18 | $13.45 | 76331 |
| 2023-08-28 | 40.29 | $13.37 | 77943 |
| 2023-08-25 | 37.66 | $13.30 | 56852 |
| 2023-08-24 | 36.52 | $13.27 | 84100 |
| 2023-08-23 | 38.07 | $13.34 | 47646 |
| 2023-08-22 | 37.35 | $13.32 | 114700 |
| 2023-08-21 | 39.07 | $13.40 | 118100 |
| 2023-08-18 | 40.17 | $13.45 | 70500 |
| 2023-08-17 | 42.67 | $13.56 | 98823 |
| 2023-08-16 | 43.14 | $13.58 | 77700 |
| 2023-08-15 | 46.51 | $13.72 | 56823 |
| 2023-08-14 | 48.04 | $13.78 | 76700 |
| 2023-08-11 | 45.49 | $13.69 | 60015 |
| 2023-08-10 | 45.72 | $13.70 | 63300 |
| 2023-08-09 | 48.61 | $13.82 | 92400 |
| 2023-08-08 | 46.75 | $13.75 | 69300 |
| 2023-08-07 | 45.68 | $13.71 | 57700 |
| 2023-08-04 | 39.95 | $13.51 | 101000 |
| 2023-08-03 | 40.56 | $13.54 | 76500 |
| 2023-08-02 | 41.98 | $13.61 | 132514 |
| 2023-08-01 | 44.07 | $13.71 | 107492 |
| 2023-07-31 | 46.26 | $13.81 | 117736 |
| 2023-07-28 | 47.85 | $13.88 | 56700 |
| 2023-07-27 | 42.51 | $13.68 | 233700 |
| 2023-07-26 | 48.66 | $13.94 | 51127 |
| 2023-07-25 | 50.53 | $14.01 | 45600 |
| 2023-07-24 | 53.31 | $14.11 | 102320 |
| 2023-07-21 | 52.32 | $14.07 | 94200 |
| 2023-07-20 | 51.83 | $14.05 | 93900 |
| 2023-07-19 | 48.30 | $13.91 | 109000 |
| 2023-07-18 | 49.28 | $13.95 | 128036 |
| 2023-07-17 | 48.79 | $13.93 | 143800 |
| 2023-07-14 | 50.42 | $14.00 | 93148 |
| 2023-07-13 | 45.47 | $13.80 | 81900 |
| 2023-07-12 | 43.04 | $13.71 | 104300 |
| 2023-07-11 | 43.25 | $13.72 | 96855 |
| 2023-07-10 | 37.34 | $13.51 | 175700 |
| 2023-07-07 | 37.52 | $13.52 | 134000 |
| 2023-07-06 | 42.05 | $13.76 | 101400 |
| 2023-07-05 | 44.17 | $13.86 | 79145 |
| 2023-07-03 | 45.25 | $13.91 | 88432 |
| 2023-06-30 | 47.68 | $14.02 | 118600 |
| 2023-06-29 | 44.32 | $13.89 | 158100 |
| 2023-06-28 | 47.92 | $14.05 | 48600 |
| 2023-06-27 | 50.35 | $14.15 | 69535 |
| 2023-06-26 | 52.90 | $14.25 | 44432 |
| 2023-06-23 | 51.50 | $14.19 | 62400 |
| 2023-06-22 | 51.27 | $14.18 | 80219 |
| 2023-06-21 | 46.46 | $13.98 | 68300 |
| 2023-06-20 | 46.46 | $13.98 | 83500 |
| 2023-06-16 | 46.88 | $14.00 | 67800 |
| 2023-06-15 | 51.50 | $14.21 | 159900 |
| 2023-06-14 | 51.73 | $14.22 | 52631 |
| 2023-06-13 | 55.76 | $14.39 | 65900 |
| 2023-06-12 | 53.53 | $14.28 | 97800 |
| 2023-06-09 | 50.75 | $14.15 | 38700 |
| 2023-06-08 | 51.20 | $14.17 | 68100 |
| 2023-06-07 | 46.24 | $13.95 | 58300 |
| 2023-06-06 | 50.69 | $14.15 | 62700 |
| 2023-06-05 | 50.92 | $14.16 | 40454 |
| 2023-06-02 | 51.59 | $14.19 | 94647 |
| 2023-06-01 | 45.67 | $13.93 | 109700 |
| 2023-05-31 | 45.18 | $13.91 | 99700 |
| 2023-05-30 | 44.22 | $13.87 | 85200 |
| 2023-05-26 | 44.97 | $13.91 | 109134 |
| 2023-05-25 | 43.14 | $13.83 | 101630 |
| 2023-05-24 | 44.54 | $13.91 | 80111 |
| 2023-05-23 | 47.09 | $14.05 | 95840 |
| 2023-05-22 | 45.39 | $13.97 | 84833 |
| 2023-05-19 | 47.94 | $14.11 | 154935 |
| 2023-05-18 | 60.35 | $14.65 | 85300 |
| 2023-05-17 | 60.63 | $14.66 | 92100 |
| 2023-05-16 | 56.47 | $14.44 | 78500 |
| 2023-05-15 | 53.94 | $14.32 | 52700 |
| 2023-05-12 | 50.54 | $14.17 | 46600 |
| 2023-05-11 | 47.59 | $14.05 | 50134 |
| 2023-05-10 | 48.28 | $14.08 | 45100 |
| 2023-05-09 | 44.50 | $13.93 | 51300 |
| 2023-05-08 | 47.11 | $14.05 | 46700 |
| 2023-05-05 | 46.36 | $14.02 | 67600 |
| 2023-05-04 | 45.63 | $13.99 | 58810 |
| 2023-05-03 | 47.91 | $14.10 | 106138 |
| 2023-05-02 | 54.48 | $14.38 | 59600 |
| 2023-05-01 | 56.32 | $14.45 | 64400 |
| 2023-04-28 | 54.87 | $14.38 | 80900 |
| 2023-04-27 | 54.46 | $14.36 | 47500 |
| 2023-04-26 | 54.94 | $14.38 | 61524 |
| 2023-04-25 | 55.39 | $14.40 | 65547 |
| 2023-04-24 | 53.56 | $14.30 | 73500 |
| 2023-04-21 | 53.98 | $14.32 | 47222 |
| 2023-04-20 | 55.86 | $14.41 | 45400 |
| 2023-04-19 | 60.53 | $14.62 | 140315 |
| 2023-04-18 | 63.92 | $14.76 | 126040 |
| 2023-04-17 | 62.64 | $14.67 | 119700 |
| 2023-04-14 | 56.28 | $14.28 | 78430 |
| 2023-04-13 | 56.51 | $14.29 | 86641 |
| 2023-04-12 | 52.36 | $14.07 | 55500 |
| 2023-04-11 | 53.02 | $14.10 | 69800 |
| 2023-04-10 | 52.07 | $14.05 | 63808 |
| 2023-04-06 | 49.75 | $13.93 | 50700 |
| 2023-04-05 | 47.96 | $13.84 | 65241 |
| 2023-04-04 | 45.93 | $13.74 | 40400 |
| 2023-04-03 | 47.33 | $13.82 | 73800 |
| 2023-03-31 | 45.75 | $13.74 | 105600 |
| 2023-03-30 | 39.99 | $13.47 | 46500 |
| 2023-03-29 | 38.37 | $13.40 | 66004 |
| 2023-03-28 | 36.99 | $13.34 | 41000 |
| 2023-03-27 | 37.80 | $13.40 | 109100 |
| 2023-03-24 | 38.59 | $13.46 | 100246 |
| 2023-03-23 | 37.76 | $13.42 | 147200 |
| 2023-03-22 | 40.36 | $13.62 | 84000 |
| 2023-03-21 | 46.41 | $14.02 | 71900 |
| 2023-03-20 | 48.49 | $14.14 | 89813 |
| 2023-03-17 | 48.66 | $14.15 | 149434 |
| 2023-03-16 | 53.73 | $14.43 | 262005 |
| 2023-03-15 | 38.50 | $13.73 | 84000 |
| 2023-03-14 | 38.85 | $13.75 | 63800 |
| 2023-03-13 | 35.24 | $13.62 | 102500 |
| 2023-03-10 | 32.02 | $13.51 | 104700 |
| 2023-03-09 | 36.76 | $13.81 | 71912 |
| 2023-03-08 | 37.82 | $13.87 | 83300 |
| 2023-03-07 | 39.64 | $13.97 | 82333 |
| 2023-03-06 | 41.93 | $14.09 | 58008 |
| 2023-03-03 | 42.92 | $14.14 | 72500 |
| 2023-03-02 | 41.08 | $14.07 | 65912 |
| 2023-03-01 | 39.22 | $14.00 | 92815 |
| 2023-02-28 | 39.22 | $14.00 | 98800 |
| 2023-02-27 | 40.04 | $14.05 | 76740 |
| 2023-02-24 | 39.56 | $14.03 | 75449 |
| 2023-02-23 | 41.77 | $14.17 | 62800 |
| 2023-02-22 | 40.64 | $14.12 | 100900 |
| 2023-02-21 | 41.87 | $14.20 | 118906 |
| 2023-02-17 | 47.12 | $14.51 | 81131 |
| 2023-02-16 | 51.46 | $14.73 | 57000 |
| 2023-02-15 | 53.15 | $14.81 | 152826 |
| 2023-02-14 | 50.44 | $14.67 | 121625 |
| 2023-02-13 | 48.63 | $14.58 | 52500 |
| 2023-02-10 | 46.34 | $14.47 | 88322 |
| 2023-02-09 | 43.30 | $14.33 | 45100 |
| 2023-02-08 | 45.40 | $14.45 | 55400 |
| 2023-02-07 | 46.65 | $14.52 | 97600 |
| 2023-02-06 | 44.36 | $14.41 | 97915 |
| 2023-02-03 | 46.43 | $14.53 | 66100 |
| 2023-02-02 | 46.23 | $14.52 | 138536 |
| 2023-02-01 | 51.28 | $14.80 | 79023 |
| 2023-01-31 | 49.01 | $14.68 | 74042 |
| 2023-01-30 | 44.29 | $14.45 | 94100 |
| 2023-01-27 | 46.42 | $14.57 | 82300 |
| 2023-01-26 | 48.45 | $14.68 | 87900 |
| 2023-01-25 | 47.05 | $14.61 | 56700 |
| 2023-01-24 | 46.46 | $14.58 | 118037 |
| 2023-01-23 | 50.38 | $14.80 | 82249 |
| 2023-01-20 | 48.70 | $14.71 | 126900 |
| 2023-01-19 | 51.08 | $14.84 | 77511 |
| 2023-01-18 | 52.77 | $14.93 | 93749 |
| 2023-01-17 | 54.10 | $15.00 | 157701 |
| 2023-01-13 | 59.59 | $15.27 | 172337 |
| 2023-01-12 | 58.25 | $15.18 | 93700 |
| 2023-01-11 | 58.87 | $15.21 | 81900 |
| 2023-01-10 | 59.47 | $15.24 | 111900 |
| 2023-01-09 | 53.28 | $14.83 | 86700 |
| 2023-01-06 | 54.04 | $14.87 | 66600 |
| 2023-01-05 | 52.42 | $14.77 | 79212 |
| 2023-01-04 | 52.60 | $14.78 | 68600 |
| 2023-01-03 | 49.88 | $14.61 | 99930 |
| 2022-12-30 | 50.52 | $14.65 | 91135 |
| 2022-12-29 | 48.78 | $14.54 | 64425 |
| 2022-12-28 | 45.11 | $14.32 | 78010 |
| 2022-12-27 | 47.31 | $14.47 | 87729 |
| 2022-12-23 | 49.60 | $14.62 | 66215 |
| 2022-12-22 | 50.06 | $14.65 | 106800 |
| 2022-12-21 | 52.38 | $14.80 | 80400 |
| 2022-12-20 | 52.10 | $14.78 | 78800 |
| 2022-12-19 | 55.18 | $14.98 | 92933 |
| 2022-12-16 | 57.95 | $15.15 | 82300 |
| 2022-12-15 | 67.19 | $15.64 | 103700 |
| 2022-12-14 | 69.78 | $15.76 | 98400 |
| 2022-12-13 | 66.96 | $15.48 | 97300 |
| 2022-12-12 | 63.23 | $15.16 | 91700 |
| 2022-12-09 | 60.02 | $14.92 | 78137 |
| 2022-12-08 | 62.62 | $15.04 | 80300 |
| 2022-12-07 | 62.36 | $15.02 | 71223 |
| 2022-12-06 | 60.95 | $14.91 | 98046 |
| 2022-12-05 | 61.95 | $14.96 | 90900 |
| 2022-12-02 | 64.57 | $15.09 | 78317 |
| 2022-12-01 | 63.91 | $15.03 | 92700 |
| 2022-11-30 | 62.91 | $14.94 | 181149 |
| 2022-11-29 | 59.73 | $14.67 | 53000 |
| 2022-11-28 | 59.11 | $14.62 | 89800 |
| 2022-11-25 | 59.63 | $14.65 | 18142 |
| 2022-11-23 | 59.06 | $14.60 | 53700 |
| 2022-11-22 | 58.17 | $14.52 | 64100 |
| 2022-11-21 | 55.50 | $14.29 | 57100 |
| 2022-11-18 | 58.91 | $14.51 | 73900 |
| 2022-11-17 | 62.92 | $14.75 | 110707 |
| 2022-11-16 | 61.25 | $14.59 | 87200 |
| 2022-11-15 | 60.94 | $14.56 | 97034 |
| 2022-11-14 | 61.25 | $14.58 | 136900 |
| 2022-11-11 | 57.40 | $14.21 | 128900 |
| 2022-11-10 | 58.75 | $14.30 | 131822 |
| 2022-11-09 | 55.55 | $14.01 | 98500 |
| 2022-11-08 | 58.21 | $14.19 | 168304 |
| 2022-11-07 | 59.41 | $14.27 | 278800 |
| 2022-11-04 | 48.88 | $13.43 | 228802 |
| 2022-11-03 | 53.60 | $13.73 | 56200 |
| 2022-11-02 | 52.58 | $13.66 | 66345 |
| 2022-11-01 | 52.30 | $13.64 | 94000 |
| 2022-10-31 | 53.67 | $13.73 | 153400 |
| 2022-10-28 | 52.08 | $13.61 | 100109 |
| 2022-10-27 | 47.67 | $13.30 | 73545 |
| 2022-10-26 | 48.49 | $13.36 | 66738 |
| 2022-10-25 | 44.88 | $13.12 | 101900 |
| 2022-10-24 | 43.15 | $13.01 | 84300 |
| 2022-10-21 | 39.01 | $12.76 | 128100 |
| 2022-10-20 | 36.19 | $12.60 | 85217 |
| 2022-10-19 | 37.42 | $12.72 | 64600 |
| 2022-10-18 | 41.45 | $13.08 | 100482 |
| 2022-10-17 | 40.78 | $13.04 | 98315 |
| 2022-10-14 | 36.44 | $12.79 | 72932 |
| 2022-10-13 | 37.59 | $12.90 | 128900 |
| 2022-10-12 | 34.93 | $12.75 | 63700 |
| 2022-10-11 | 35.70 | $12.83 | 100688 |
| 2022-10-10 | 35.19 | $12.80 | 107805 |
| 2022-10-07 | 36.28 | $12.92 | 79400 |
| 2022-10-06 | 38.97 | $13.20 | 64600 |
| 2022-10-05 | 42.03 | $13.49 | 76200 |
| 2022-10-04 | 41.58 | $13.46 | 81900 |
| 2022-10-03 | 36.58 | $13.14 | 126414 |
| 2022-09-30 | 31.72 | $12.86 | 164404 |
| 2022-09-29 | 32.74 | $12.98 | 237631 |
| 2022-09-28 | 35.85 | $13.32 | 98600 |
| 2022-09-27 | 26.71 | $12.85 | 78317 |
| 2022-09-26 | 27.02 | $12.89 | 215500 |
| 2022-09-23 | 28.94 | $13.13 | 191200 |
| 2022-09-22 | 31.91 | $13.46 | 87618 |
| 2022-09-21 | 33.18 | $13.59 | 109400 |
| 2022-09-20 | 35.67 | $13.83 | 113330 |
| 2022-09-19 | 38.92 | $14.11 | 124800 |
| 2022-09-16 | 44.23 | $14.50 | 74200 |
| 2022-09-15 | 47.73 | $14.72 | 78305 |
| 2022-09-14 | 46.26 | $14.64 | 60922 |
| 2022-09-13 | 42.01 | $14.42 | 101908 |
| 2022-09-12 | 49.05 | $14.84 | 99742 |
| 2022-09-09 | 46.62 | $14.72 | 90600 |
| 2022-09-08 | 44.75 | $14.63 | 48335 |
| 2022-09-07 | 43.49 | $14.57 | 97107 |
| 2022-09-06 | 40.26 | $14.42 | 61200 |
| 2022-09-02 | 36.59 | $14.26 | 50839 |
| 2022-09-01 | 39.16 | $14.44 | 78000 |
| 2022-08-31 | 34.02 | $14.23 | 97802 |
| 2022-08-30 | 36.38 | $14.40 | 72242 |
| 2022-08-29 | 36.38 | $14.40 | 72300 |
| 2022-08-26 | 37.63 | $14.49 | 153924 |
| 2022-08-25 | 44.20 | $14.90 | 64100 |
| 2022-08-24 | 44.38 | $14.91 | 61800 |
| 2022-08-23 | 46.35 | $15.02 | 69649 |
| 2022-08-22 | 45.73 | $14.99 | 89526 |
| 2022-08-19 | 52.49 | $15.34 | 72939 |
| 2022-08-18 | 58.87 | $15.61 | 75100 |
| 2022-08-17 | 58.15 | $15.57 | 102000 |
| 2022-08-16 | 61.99 | $15.72 | 78200 |
| 2022-08-15 | 61.83 | $15.71 | 94025 |
| 2022-08-12 | 58.70 | $15.52 | 56600 |
| 2022-08-11 | 54.39 | $15.29 | 67502 |
| 2022-08-10 | 55.11 | $15.32 | 72424 |
| 2022-08-09 | 50.83 | $15.11 | 73818 |
| 2022-08-08 | 53.60 | $15.23 | 63818 |
| 2022-08-05 | 52.78 | $15.19 | 58304 |
| 2022-08-04 | 52.78 | $15.19 | 62538 |
| 2022-08-03 | 54.97 | $15.29 | 93900 |
| 2022-08-02 | 54.97 | $15.29 | 75411 |
| 2022-08-01 | 55.59 | $15.32 | 93600 |
| 2022-07-29 | 55.27 | $15.30 | 116808 |
| 2022-07-28 | 54.49 | $15.25 | 124740 |
| 2022-07-27 | 53.41 | $15.18 | 65000 |
| 2022-07-26 | 52.64 | $15.13 | 47600 |
| 2022-07-25 | 50.81 | $15.01 | 75215 |
| 2022-07-22 | 51.28 | $15.04 | 72627 |
| 2022-07-21 | 54.49 | $15.24 | 69300 |
| 2022-07-20 | 56.16 | $15.34 | 112738 |
| 2022-07-19 | 58.01 | $15.45 | 113533 |
| 2022-07-18 | 52.75 | $15.06 | 86900 |
| 2022-07-15 | 51.87 | $15.00 | 94520 |
| 2022-07-14 | 48.85 | $14.80 | 90229 |
| 2022-07-13 | 47.44 | $14.71 | 41006 |
| 2022-07-12 | 48.28 | $14.77 | 44944 |
| 2022-07-11 | 49.97 | $14.89 | 39200 |
| 2022-07-08 | 50.95 | $14.96 | 53400 |
| 2022-07-07 | 48.47 | $14.78 | 67300 |
| 2022-07-06 | 47.34 | $14.70 | 42812 |
| 2022-07-05 | 46.65 | $14.65 | 79800 |
| 2022-07-01 | 46.24 | $14.62 | 71802 |
| 2022-06-30 | 43.26 | $14.40 | 94500 |
| 2022-06-29 | 44.43 | $14.51 | 73600 |
| 2022-06-28 | 42.69 | $14.38 | 77916 |
| 2022-06-27 | 47.36 | $14.81 | 84300 |
| 2022-06-24 | 45.65 | $14.68 | 69325 |
| 2022-06-23 | 41.03 | $14.35 | 100700 |
| 2022-06-22 | 39.71 | $14.26 | 63100 |
| 2022-06-21 | 37.32 | $14.10 | 125600 |
| 2022-06-17 | 35.82 | $14.00 | 79630 |
| 2022-06-16 | 36.66 | $14.10 | 116000 |
| 2022-06-15 | 39.84 | $14.46 | 68300 |
| 2022-06-14 | 33.27 | $14.03 | 154400 |
| 2022-06-13 | 35.77 | $14.32 | 138400 |
| 2022-06-10 | 43.36 | $15.03 | 93977 |
| 2022-06-09 | 47.25 | $15.32 | 109111 |
| 2022-06-08 | 50.51 | $15.54 | 60400 |
| 2022-06-07 | 51.59 | $15.61 | 79513 |
| 2022-06-06 | 46.64 | $15.29 | 73700 |
| 2022-06-03 | 48.56 | $15.42 | 66116 |
| 2022-06-02 | 51.33 | $15.60 | 94600 |
| 2022-06-01 | 51.48 | $15.61 | 73900 |
| 2022-05-31 | 54.12 | $15.78 | 119449 |
| 2022-05-27 | 54.59 | $15.81 | 62731 |
| 2022-05-26 | 50.96 | $15.54 | 167100 |
| 2022-05-25 | 50.96 | $15.54 | 67549 |
| 2022-05-24 | 50.83 | $15.53 | 66700 |
| 2022-05-23 | 51.35 | $15.57 | 112700 |
| 2022-05-20 | 51.35 | $15.57 | 129500 |
| 2022-05-19 | 53.33 | $15.73 | 126907 |
| 2022-05-18 | 53.33 | $15.73 | 99500 |
| 2022-05-17 | 58.99 | $16.17 | 83400 |
| 2022-05-16 | 55.86 | $15.86 | 122742 |
| 2022-05-13 | 52.64 | $15.57 | 104121 |
| 2022-05-12 | 47.36 | $15.15 | 93819 |
| 2022-05-11 | 44.57 | $14.95 | 125100 |
| 2022-05-10 | 46.69 | $15.13 | 108700 |
| 2022-05-09 | 44.02 | $14.94 | 157132 |
| 2022-05-06 | 50.75 | $15.47 | 108700 |
| 2022-05-05 | 51.89 | $15.55 | 132300 |
| 2022-05-04 | 57.56 | $15.92 | 94906 |
| 2022-05-03 | 52.94 | $15.57 | 96400 |
| 2022-05-02 | 52.94 | $15.57 | 166000 |
| 2022-04-29 | 54.47 | $15.67 | 129000 |
| 2022-04-28 | 57.80 | $15.88 | 124025 |
| 2022-04-27 | 52.40 | $15.47 | 163619 |
| 2022-04-26 | 51.39 | $15.40 | 119600 |
| 2022-04-25 | 57.51 | $15.77 | 188702 |
| 2022-04-22 | 58.22 | $15.81 | 349135 |
| 2022-04-21 | 68.26 | $16.31 | 253234 |
| 2022-04-20 | 69.16 | $16.35 | 134900 |
| 2022-04-19 | 70.04 | $16.39 | 212439 |
| 2022-04-18 | 68.52 | $16.23 | 349322 |
| 2022-04-14 | 67.74 | $16.15 | 773000 |
| 2022-04-13 | 61.63 | $15.61 | 103500 |
| 2022-04-12 | 60.44 | $15.52 | 118647 |
| 2022-04-11 | 59.11 | $15.42 | 111248 |
| 2022-04-08 | 65.16 | $15.71 | 84217 |
| 2022-04-07 | 63.31 | $15.56 | 122300 |
| 2022-04-06 | 60.10 | $15.32 | 92700 |
| 2022-04-05 | 62.26 | $15.42 | 82800 |
| 2022-04-04 | 62.69 | $15.44 | 114300 |
| 2022-04-01 | 61.56 | $15.35 | 123123 |
| 2022-03-31 | 60.03 | $15.23 | 115500 |
| 2022-03-30 | 58.18 | $15.09 | 77000 |
| 2022-03-29 | 59.68 | $15.17 | 127427 |
| 2022-03-28 | 57.87 | $15.03 | 117000 |
| 2022-03-25 | 56.56 | $14.93 | 115209 |
| 2022-03-24 | 52.77 | $14.66 | 99228 |
| 2022-03-23 | 50.49 | $14.51 | 119468 |
| 2022-03-22 | 52.24 | $14.62 | 104435 |
| 2022-03-21 | 49.99 | $14.47 | 112331 |
| 2022-03-18 | 52.01 | $14.60 | 104000 |
| 2022-03-17 | 52.63 | $14.64 | 99800 |
| 2022-03-16 | 46.73 | $14.25 | 162100 |
| 2022-03-15 | 41.98 | $13.98 | 135518 |
| 2022-03-14 | 36.82 | $13.72 | 212700 |
| 2022-03-11 | 37.06 | $13.74 | 108804 |
| 2022-03-10 | 38.25 | $13.84 | 159518 |
| 2022-03-09 | 38.25 | $13.84 | 140433 |
| 2022-03-08 | 32.59 | $13.55 | 320537 |
| 2022-03-07 | 36.66 | $13.92 | 121636 |
| 2022-03-04 | 40.42 | $14.21 | 107800 |
| 2022-03-03 | 40.69 | $14.23 | 127847 |
| 2022-03-02 | 42.18 | $14.34 | 91025 |
| 2022-03-01 | 37.86 | $14.12 | 103200 |
| 2022-02-28 | 39.65 | $14.26 | 119200 |
| 2022-02-25 | 40.56 | $14.33 | 145600 |
| 2022-02-24 | 29.57 | $13.83 | 320813 |
| 2022-02-23 | 25.65 | $13.68 | 173300 |
| 2022-02-22 | 27.08 | $13.83 | 266100 |
| 2022-02-18 | 30.29 | $14.13 | 103122 |
| 2022-02-17 | 31.47 | $14.23 | 210900 |
| 2022-02-16 | 36.17 | $14.58 | 125028 |
| 2022-02-15 | 36.92 | $14.63 | 262411 |
| 2022-02-14 | 37.51 | $14.67 | 127935 |
| 2022-02-11 | 39.61 | $14.81 | 92413 |
| 2022-02-10 | 42.18 | $14.97 | 89300 |
| 2022-02-09 | 44.04 | $15.08 | 104316 |
| 2022-02-08 | 42.05 | $14.99 | 75700 |
| 2022-02-07 | 38.35 | $14.83 | 97500 |
| 2022-02-04 | 38.64 | $14.85 | 72600 |
| 2022-02-03 | 38.78 | $14.86 | 90222 |
| 2022-02-02 | 42.78 | $15.13 | 115800 |
| 2022-02-01 | 38.78 | $14.95 | 121329 |
| 2022-01-31 | 37.63 | $14.90 | 205000 |
| 2022-01-28 | 30.15 | $14.60 | 159700 |
| 2022-01-27 | 26.23 | $14.46 | 123941 |
| 2022-01-26 | 23.91 | $14.38 | 123000 |
| 2022-01-25 | 24.09 | $14.40 | 140500 |
| 2022-01-24 | 24.61 | $14.46 | 366332 |
| 2022-01-21 | 26.16 | $14.63 | 258478 |
| 2022-01-20 | 31.05 | $15.08 | 163115 |
| 2022-01-19 | 33.29 | $15.25 | 197701 |
| 2022-01-18 | 39.86 | $15.66 | 146800 |
| 2022-01-14 | 41.18 | $15.73 | 155837 |
| 2022-01-13 | 42.72 | $15.81 | 152400 |
| 2022-01-12 | 46.87 | $16.01 | 110707 |
| 2022-01-11 | 46.37 | $15.99 | 126240 |
| 2022-01-10 | 41.45 | $15.80 | 190210 |
| 2022-01-07 | 37.74 | $15.67 | 142000 |
| 2022-01-06 | 37.74 | $15.67 | 138200 |
| 2022-01-05 | 40.79 | $15.84 | 111300 |
| 2022-01-04 | 45.52 | $16.07 | 127300 |
| 2022-01-03 | 47.34 | $16.15 | 153000 |
| 2021-12-31 | 50.70 | $16.29 | 91311 |
| 2021-12-30 | 48.73 | $16.21 | 118810 |
| 2021-12-29 | 45.06 | $16.07 | 159200 |
| 2021-12-28 | 45.50 | $16.09 | 121425 |
| 2021-12-27 | 47.49 | $16.18 | 124919 |
| 2021-12-23 | 47.25 | $16.17 | 124100 |
| 2021-12-22 | 46.78 | $16.15 | 146235 |
| 2021-12-21 | 44.44 | $16.05 | 81515 |
| 2021-12-20 | 37.95 | $15.80 | 131900 |
| 2021-12-17 | 44.00 | $16.11 | 75500 |
| 2021-12-16 | 45.33 | $16.17 | 122927 |
| 2021-12-15 | 46.22 | $16.21 | 172500 |
| 2021-12-14 | 46.65 | $16.23 | 81100 |
| 2021-12-13 | 49.28 | $16.35 | 116200 |
| 2021-12-10 | 43.76 | $16.13 | 64132 |
| 2021-12-09 | 41.28 | $16.04 | 99035 |
| 2021-12-08 | 41.47 | $16.05 | 126500 |
| 2021-12-07 | 36.38 | $15.87 | 121300 |
| 2021-12-06 | 29.59 | $15.66 | 133638 |
| 2021-12-03 | 24.49 | $15.52 | 191815 |
| 2021-12-02 | 29.58 | $15.87 | 148810 |
| 2021-12-01 | 31.35 | $15.97 | 97700 |
| 2021-11-30 | 31.71 | $15.99 | 110230 |
| 2021-11-29 | 34.95 | $16.16 | 67908 |
| 2021-11-26 | 31.42 | $16.07 | 118512 |
| 2021-11-24 | 35.49 | $16.27 | 67233 |
| 2021-11-23 | 35.93 | $16.29 | 88104 |
| 2021-11-22 | 39.42 | $16.44 | 57000 |
| 2021-11-19 | 40.68 | $16.49 | 66070 |
| 2021-11-18 | 44.73 | $16.64 | 64564 |
| 2021-11-17 | 49.40 | $16.79 | 48625 |
| 2021-11-16 | 47.67 | $16.74 | 70400 |
| 2021-11-15 | 49.60 | $16.80 | 89600 |
| 2021-11-12 | 50.58 | $16.83 | 71300 |
| 2021-11-11 | 49.32 | $16.79 | 85300 |
| 2021-11-10 | 53.54 | $16.92 | 62113 |
| 2021-11-09 | 51.73 | $16.86 | 51800 |
| 2021-11-08 | 52.37 | $16.88 | 81200 |
| 2021-11-05 | 52.37 | $16.88 | 89700 |
| 2021-11-04 | 56.18 | $17.00 | 62500 |
| 2021-11-03 | 55.92 | $16.99 | 49351 |
| 2021-11-02 | 55.43 | $16.97 | 70300 |
| 2021-11-01 | 57.24 | $17.03 | 56144 |
| 2021-10-29 | 55.64 | $16.96 | 95800 |
| 2021-10-28 | 56.50 | $16.99 | 62302 |
| 2021-10-27 | 53.03 | $16.84 | 64700 |
| 2021-10-26 | 55.85 | $16.94 | 61800 |
| 2021-10-25 | 52.75 | $16.81 | 76600 |
| 2021-10-22 | 53.30 | $16.83 | 72700 |
| 2021-10-21 | 54.10 | $16.86 | 87000 |
| 2021-10-20 | 55.69 | $16.92 | 112500 |
| 2021-10-19 | 55.06 | $16.89 | 103300 |
| 2021-10-18 | 58.19 | $17.01 | 222755 |
| 2021-10-15 | 48.17 | $16.58 | 100613 |
| 2021-10-14 | 46.46 | $16.52 | 104100 |
| 2021-10-13 | 40.60 | $16.33 | 96100 |
| 2021-10-12 | 40.27 | $16.32 | 75200 |
| 2021-10-11 | 40.48 | $16.33 | 125200 |
| 2021-10-08 | 41.31 | $16.37 | 88811 |
| 2021-10-07 | 41.71 | $16.39 | 122600 |
| 2021-10-06 | 36.40 | $16.21 | 127948 |
| 2021-10-05 | 38.24 | $16.31 | 115488 |
| 2021-10-04 | 37.94 | $16.30 | 119500 |
| 2021-10-01 | 42.86 | $16.55 | 97740 |
| 2021-09-30 | 39.90 | $16.45 | 72840 |
| 2021-09-29 | 38.69 | $16.41 | 77700 |
| 2021-09-28 | 36.57 | $16.34 | 151824 |
| 2021-09-27 | 40.15 | $16.53 | 255436 |
| 2021-09-24 | 48.43 | $16.88 | 123422 |
| 2021-09-23 | 47.25 | $16.84 | 75329 |
| 2021-09-22 | 44.53 | $16.75 | 84900 |
| 2021-09-21 | 46.56 | $16.83 | 92500 |
| 2021-09-20 | 42.19 | $16.69 | 186994 |
| 2021-09-17 | 49.30 | $16.95 | 77343 |
| 2021-09-16 | 54.32 | $17.10 | 110500 |
| 2021-09-15 | 57.28 | $17.18 | 128337 |
| 2021-09-14 | 54.64 | $17.09 | 104614 |
| 2021-09-13 | 55.00 | $17.10 | 109200 |
| 2021-09-10 | 56.05 | $17.13 | 92600 |
| 2021-09-09 | 57.08 | $17.16 | 116500 |
| 2021-09-08 | 62.16 | $17.30 | 139911 |
| 2021-09-07 | 61.22 | $17.26 | 114300 |
| 2021-09-03 | 63.85 | $17.33 | 89834 |
| 2021-09-02 | 64.98 | $17.36 | 93302 |
| 2021-09-01 | 59.25 | $17.11 | 98426 |
| 2021-08-31 | 59.62 | $17.12 | 98600 |
| 2021-08-30 | 57.60 | $17.04 | 105100 |
| 2021-08-27 | 59.73 | $17.10 | 84800 |
| 2021-08-26 | 61.53 | $17.15 | 110416 |
| 2021-08-25 | 61.30 | $17.14 | 87940 |
| 2021-08-24 | 60.66 | $17.11 | 174801 |
| 2021-08-23 | 57.52 | $16.97 | 178813 |
| 2021-08-20 | 54.30 | $16.84 | 101836 |
| 2021-08-19 | 53.79 | $16.82 | 111800 |
| 2021-08-18 | 63.20 | $17.10 | 135600 |
| 2021-08-17 | 64.74 | $17.14 | 264400 |
| 2021-08-16 | 59.60 | $16.92 | 131862 |
| 2021-08-13 | 54.12 | $16.73 | 84600 |
| 2021-08-12 | 54.49 | $16.74 | 82615 |
| 2021-08-11 | 55.57 | $16.77 | 101700 |
| 2021-08-10 | 57.00 | $16.81 | 86325 |
| 2021-08-09 | 55.08 | $16.74 | 83000 |
| 2021-08-06 | 54.52 | $16.72 | 71000 |
| 2021-08-05 | 54.84 | $16.73 | 78100 |
| 2021-08-04 | 57.08 | $16.80 | 72202 |
| 2021-08-03 | 57.72 | $16.82 | 103300 |
| 2021-08-02 | 56.33 | $16.76 | 109641 |
| 2021-07-30 | 54.92 | $16.70 | 77700 |
| 2021-07-29 | 52.49 | $16.60 | 64100 |
| 2021-07-28 | 49.38 | $16.48 | 92700 |
| 2021-07-27 | 49.38 | $16.48 | 91700 |
| 2021-07-26 | 53.31 | $16.63 | 116815 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-46.02
2026-07-22
Close Price
$13.27
Vol: 134965
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.28
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -46.02 | $13.27 | 134965 |
| 2026-07-21 | -35.34 | $13.38 | 110097 |
| 2026-07-20 | -38.46 | $13.34 | 175107 |
| 2026-07-17 | -38.93 | $13.28 | 880800 |
| 2026-07-16 | -23.03 | $13.44 | 177228 |
| 2026-07-15 | -35.90 | $13.23 | 141706 |
| 2026-07-14 | -39.74 | $13.17 | 185727 |
| 2026-07-13 | -25.00 | $13.39 | 242730 |
| 2026-07-10 | -11.63 | $13.59 | 133508 |
| 2026-07-09 | -8.14 | $13.65 | 115500 |
| 2026-07-08 | -17.32 | $13.48 | 98921 |
| 2026-07-07 | -6.70 | $13.67 | 113548 |
| 2026-07-06 | -6.15 | $13.68 | 193130 |
| 2026-07-02 | 0.00 | $13.79 | 241942 |
| 2026-07-01 | -10.00 | $13.44 | 162900 |
| 2026-06-30 | -9.09 | $13.40 | 271153 |
| 2026-06-29 | -2.24 | $13.31 | 218743 |
| 2026-06-26 | 0.00 | $13.10 | 199615 |
| 2026-06-25 | -13.00 | $12.87 | 224455 |
| 2026-06-24 | -22.00 | $12.78 | 300500 |
| 2026-06-23 | -34.00 | $12.66 | 65800 |
| 2026-06-22 | -21.00 | $12.79 | 142081 |
| 2026-06-18 | -31.00 | $12.69 | 79593 |
| 2026-06-17 | -61.00 | $12.39 | 100337 |
| 2026-06-16 | -76.00 | $12.24 | 50612 |
| 2026-06-15 | -69.00 | $12.31 | 136023 |
| 2026-06-12 | -76.00 | $12.24 | 54000 |
| 2026-06-11 | -64.00 | $12.36 | 73249 |
| 2026-06-10 | -82.00 | $12.18 | 75561 |
| 2026-06-09 | -83.00 | $12.17 | 137123 |
| 2026-06-08 | -85.00 | $12.32 | 114900 |
| 2026-06-05 | -70.00 | $12.44 | 113600 |
| 2026-06-04 | -62.50 | $12.50 | 63800 |
| 2026-06-03 | -91.25 | $12.27 | 108137 |
| 2026-06-02 | -83.64 | $12.54 | 141700 |
| 2026-06-01 | -41.86 | $12.82 | 80100 |
| 2026-05-29 | -25.58 | $12.89 | 112600 |
| 2026-05-28 | -23.26 | $12.90 | 126900 |
| 2026-05-27 | -62.71 | $12.63 | 81486 |
| 2026-05-26 | -28.99 | $12.80 | 87100 |
| 2026-05-22 | -17.71 | $12.83 | 76900 |
| 2026-05-21 | -18.63 | $12.81 | 83453 |
| 2026-05-20 | -6.86 | $12.93 | 109500 |
| 2026-05-19 | -16.67 | $12.83 | 98735 |
| 2026-05-18 | -20.59 | $12.79 | 77800 |
| 2026-05-15 | -34.31 | $12.65 | 121200 |
| 2026-05-14 | -7.84 | $12.92 | 115000 |
| 2026-05-13 | -6.86 | $12.93 | 73307 |
| 2026-05-12 | -1.03 | $12.94 | 60336 |
| 2026-05-11 | -9.89 | $12.80 | 73200 |
| 2026-05-08 | -7.69 | $12.82 | 123900 |
| 2026-05-07 | -5.68 | $12.81 | 62400 |
| 2026-05-06 | -5.62 | $12.80 | 68133 |
| 2026-05-05 | -15.79 | $12.70 | 105722 |
| 2026-05-04 | -18.42 | $12.64 | 64094 |
| 2026-05-01 | -23.68 | $12.58 | 77210 |
| 2026-04-30 | -8.77 | $12.75 | 124334 |
| 2026-04-29 | -17.39 | $12.65 | 107700 |
| 2026-04-28 | -24.67 | $12.48 | 56421 |
| 2026-04-27 | -31.14 | $12.33 | 157337 |
| 2026-04-24 | -48.50 | $12.04 | 150000 |
| 2026-04-23 | -38.32 | $12.21 | 82300 |
| 2026-04-22 | -32.34 | $12.31 | 65000 |
| 2026-04-21 | -17.96 | $12.55 | 110902 |
| 2026-04-20 | -8.38 | $12.71 | 75739 |
| 2026-04-17 | -0.60 | $12.84 | 94600 |
| 2026-04-16 | -7.45 | $12.67 | 114800 |
| 2026-04-15 | 0.00 | $12.78 | 76028 |
| 2026-04-14 | -9.27 | $12.55 | 70648 |
| 2026-04-13 | -8.09 | $12.43 | 70431 |
| 2026-04-10 | -20.59 | $12.26 | 40034 |
| 2026-04-09 | -26.47 | $12.18 | 94707 |
| 2026-04-08 | -42.65 | $11.96 | 53027 |
| 2026-04-07 | -53.68 | $11.81 | 78108 |
| 2026-04-06 | -59.56 | $11.73 | 106100 |
| 2026-04-02 | -50.00 | $11.86 | 89600 |
| 2026-04-01 | -50.00 | $11.86 | 88700 |
| 2026-03-31 | -63.97 | $11.67 | 168632 |
| 2026-03-30 | -94.12 | $11.26 | 117300 |
| 2026-03-27 | -91.79 | $11.37 | 122627 |
| 2026-03-26 | -90.27 | $11.79 | 60520 |
| 2026-03-25 | -90.27 | $11.79 | 65400 |
| 2026-03-24 | -96.46 | $11.72 | 105325 |
| 2026-03-23 | -89.80 | $11.93 | 75200 |
| 2026-03-20 | -96.94 | $11.86 | 87856 |
| 2026-03-19 | -69.61 | $12.16 | 72226 |
| 2026-03-18 | -56.19 | $12.31 | 73300 |
| 2026-03-17 | -42.99 | $12.46 | 94300 |
| 2026-03-16 | -57.01 | $12.31 | 165725 |
| 2026-03-13 | -78.50 | $12.08 | 150000 |
| 2026-03-12 | -74.77 | $12.12 | 137529 |
| 2026-03-11 | -61.68 | $12.26 | 61200 |
| 2026-03-10 | -69.16 | $12.18 | 89000 |
| 2026-03-09 | -76.64 | $12.10 | 130728 |
| 2026-03-06 | -86.00 | $12.06 | 149926 |
| 2026-03-05 | -92.41 | $12.19 | 149700 |
| 2026-03-04 | -55.70 | $12.48 | 127237 |
| 2026-03-03 | -70.89 | $12.36 | 253100 |
| 2026-03-02 | -53.85 | $12.57 | 158600 |
| 2026-02-27 | -26.15 | $12.75 | 204727 |
| 2026-02-26 | -49.23 | $12.60 | 208329 |
| 2026-02-25 | -36.92 | $12.68 | 91900 |
| 2026-02-24 | -40.00 | $12.66 | 74733 |
| 2026-02-23 | -30.77 | $12.72 | 107400 |
| 2026-02-20 | -41.79 | $12.66 | 115300 |
| 2026-02-19 | -18.42 | $12.89 | 125796 |
| 2026-02-18 | -26.32 | $12.83 | 175949 |
| 2026-02-17 | -39.47 | $12.73 | 163124 |
| 2026-02-13 | -50.00 | $12.65 | 155200 |
| 2026-02-12 | -56.58 | $12.60 | 155512 |
| 2026-02-11 | -51.32 | $12.64 | 105968 |
| 2026-02-10 | -69.74 | $12.50 | 106815 |
| 2026-02-09 | -77.63 | $12.44 | 161900 |
| 2026-02-06 | -73.08 | $12.48 | 118800 |
| 2026-02-05 | -98.72 | $12.28 | 115266 |
| 2026-02-04 | -83.33 | $12.51 | 171300 |
| 2026-02-03 | -65.15 | $12.63 | 311656 |
| 2026-02-02 | -53.03 | $12.71 | 194115 |
| 2026-01-30 | -83.33 | $12.51 | 158400 |
| 2026-01-29 | -90.91 | $12.46 | 108330 |
| 2026-01-28 | -92.42 | $12.45 | 213907 |
| 2026-01-27 | -67.09 | $12.66 | 200440 |
| 2026-01-26 | -48.10 | $12.81 | 138600 |
| 2026-01-23 | -44.30 | $12.84 | 189138 |
| 2026-01-22 | -30.38 | $12.95 | 222740 |
| 2026-01-21 | -34.18 | $12.92 | 227100 |
| 2026-01-20 | -62.03 | $12.70 | 115900 |
| 2026-01-16 | -49.41 | $12.77 | 764512 |
| 2026-01-15 | -48.24 | $12.78 | 259100 |
| 2026-01-14 | -31.76 | $12.92 | 187000 |
| 2026-01-13 | -48.24 | $12.78 | 239600 |
| 2026-01-12 | -42.35 | $12.83 | 258525 |
| 2026-01-09 | -32.94 | $12.91 | 141821 |
| 2026-01-08 | -43.53 | $12.82 | 116100 |
| 2026-01-07 | -27.06 | $12.96 | 217212 |
| 2026-01-06 | -42.35 | $12.83 | 146321 |
| 2026-01-05 | -70.59 | $12.59 | 227749 |
| 2026-01-02 | -62.35 | $12.66 | 152700 |
| 2025-12-31 | -48.24 | $12.78 | 171700 |
| 2025-12-30 | -30.59 | $12.93 | 191400 |
| 2025-12-29 | -16.47 | $13.05 | 150800 |
| 2025-12-26 | -1.19 | $13.17 | 82700 |
| 2025-12-24 | -5.95 | $13.13 | 149100 |
| 2025-12-23 | -1.52 | $12.99 | 121159 |
| 2025-12-22 | -24.24 | $12.84 | 231711 |
| 2025-12-19 | -44.59 | $12.67 | 124800 |
| 2025-12-18 | -68.92 | $12.49 | 119400 |
| 2025-12-17 | -72.97 | $12.46 | 77206 |
| 2025-12-16 | -78.38 | $12.42 | 130848 |
| 2025-12-15 | -50.00 | $12.63 | 111309 |
| 2025-12-12 | -54.05 | $12.60 | 130406 |
| 2025-12-11 | -35.14 | $12.74 | 74832 |
| 2025-12-10 | -50.00 | $12.63 | 167500 |
| 2025-12-09 | -71.79 | $12.44 | 148709 |
| 2025-12-08 | -60.67 | $12.46 | 115900 |
| 2025-12-05 | -44.23 | $12.54 | 125424 |
| 2025-12-04 | -40.38 | $12.58 | 132500 |
| 2025-12-03 | -29.57 | $12.66 | 177642 |
| 2025-12-02 | -40.00 | $12.54 | 135000 |
| 2025-12-01 | -21.74 | $12.75 | 124078 |
| 2025-11-28 | -17.19 | $12.91 | 150400 |
| 2025-11-26 | -11.72 | $12.98 | 155600 |
| 2025-11-25 | -31.25 | $12.73 | 122533 |
| 2025-11-24 | -48.44 | $12.51 | 152439 |
| 2025-11-21 | -57.03 | $12.40 | 165900 |
| 2025-11-20 | -47.66 | $12.52 | 90133 |
| 2025-11-19 | -48.44 | $12.51 | 127849 |
| 2025-11-18 | -42.97 | $12.58 | 115800 |
| 2025-11-17 | -36.72 | $12.66 | 191944 |
| 2025-11-14 | -42.97 | $12.58 | 140632 |
| 2025-11-13 | -39.06 | $12.63 | 102936 |
| 2025-11-12 | -33.59 | $12.70 | 115133 |
| 2025-11-11 | -48.44 | $12.51 | 115000 |
| 2025-11-10 | -72.66 | $12.20 | 160100 |
| 2025-11-07 | -83.59 | $12.06 | 181338 |
| 2025-11-06 | -80.47 | $12.10 | 157608 |
| 2025-11-05 | -88.28 | $12.00 | 189602 |
| 2025-11-04 | -97.62 | $11.90 | 385946 |
| 2025-11-03 | -87.01 | $12.46 | 367389 |
| 2025-10-31 | -12.77 | $13.07 | 159242 |
| 2025-10-30 | -8.51 | $13.09 | 124835 |
| 2025-10-29 | -27.45 | $12.99 | 135300 |
| 2025-10-28 | -14.04 | $13.05 | 128600 |
| 2025-10-27 | -11.58 | $13.02 | 143032 |
| 2025-10-24 | -22.32 | $12.88 | 111354 |
| 2025-10-23 | -15.70 | $12.94 | 101243 |
| 2025-10-22 | -14.18 | $12.94 | 157430 |
| 2025-10-21 | -2.29 | $13.07 | 108413 |
| 2025-10-20 | -1.56 | $13.05 | 142737 |
| 2025-10-17 | -13.49 | $12.88 | 93300 |
| 2025-10-16 | -15.87 | $12.85 | 145600 |
| 2025-10-15 | -3.91 | $13.00 | 86512 |
| 2025-10-14 | -6.20 | $12.97 | 132400 |
| 2025-10-13 | -9.16 | $12.93 | 132200 |
| 2025-10-10 | -25.19 | $12.72 | 147823 |
| 2025-10-09 | -5.34 | $12.98 | 115300 |
| 2025-10-08 | -7.14 | $12.91 | 90600 |
| 2025-10-07 | -11.90 | $12.85 | 125300 |
| 2025-10-06 | -17.46 | $12.78 | 185712 |
| 2025-10-03 | -11.11 | $12.86 | 239500 |
| 2025-10-02 | -13.16 | $12.73 | 156100 |
| 2025-10-01 | -5.26 | $12.82 | 257442 |
| 2025-09-30 | 0.00 | $12.60 | 228400 |
| 2025-09-29 | 0.00 | $12.23 | 132833 |
| 2025-09-26 | -8.70 | $12.09 | 121900 |
| 2025-09-25 | -54.90 | $11.85 | 87133 |
| 2025-09-24 | -35.29 | $11.95 | 181000 |
| 2025-09-23 | -34.33 | $11.90 | 102944 |
| 2025-09-22 | -25.37 | $11.96 | 116628 |
| 2025-09-19 | -25.37 | $11.96 | 144235 |
| 2025-09-18 | -38.81 | $11.87 | 116700 |
| 2025-09-17 | -52.17 | $11.77 | 91200 |
| 2025-09-16 | -52.17 | $11.77 | 149000 |
| 2025-09-15 | -39.51 | $11.81 | 175700 |
| 2025-09-12 | -22.86 | $11.89 | 92111 |
| 2025-09-11 | -5.13 | $12.06 | 138300 |
| 2025-09-10 | -9.38 | $12.00 | 128518 |
| 2025-09-09 | -3.65 | $12.07 | 112237 |
| 2025-09-08 | 0.00 | $12.08 | 122100 |
| 2025-09-05 | -5.11 | $12.01 | 98010 |
| 2025-09-04 | -4.35 | $11.92 | 121300 |
| 2025-09-03 | 0.00 | $11.98 | 295541 |
| 2025-09-02 | 0.00 | $11.87 | 154039 |
| 2025-08-29 | -4.07 | $11.78 | 146900 |
| 2025-08-28 | -7.63 | $11.69 | 139112 |
| 2025-08-27 | -5.93 | $11.71 | 238500 |
| 2025-08-26 | -3.81 | $11.61 | 89914 |
| 2025-08-25 | -15.24 | $11.49 | 148500 |
| 2025-08-22 | -5.71 | $11.59 | 120000 |
| 2025-08-21 | -3.81 | $11.61 | 150235 |
| 2025-08-20 | -4.12 | $11.53 | 145600 |
| 2025-08-19 | -8.85 | $11.44 | 115927 |
| 2025-08-18 | -1.49 | $11.49 | 223700 |
| 2025-08-15 | -4.17 | $11.29 | 188345 |
| 2025-08-14 | -19.66 | $11.07 | 88843 |
| 2025-08-13 | -21.37 | $11.05 | 143966 |
| 2025-08-12 | -38.46 | $10.85 | 122200 |
| 2025-08-11 | -45.30 | $10.77 | 138500 |
| 2025-08-08 | -42.74 | $10.80 | 109749 |
| 2025-08-07 | -54.70 | $10.66 | 140100 |
| 2025-08-06 | -52.14 | $10.69 | 111806 |
| 2025-08-05 | -38.46 | $10.85 | 127500 |
| 2025-08-04 | -34.19 | $10.90 | 137900 |
| 2025-08-01 | -39.32 | $10.84 | 155432 |
| 2025-07-31 | -47.01 | $10.75 | 129800 |
| 2025-07-30 | -25.64 | $11.00 | 134952 |
| 2025-07-29 | -26.50 | $10.99 | 151500 |
| 2025-07-28 | -14.53 | $11.13 | 221440 |
| 2025-07-25 | -6.84 | $11.22 | 300800 |
| 2025-07-24 | -6.84 | $11.22 | 861800 |
| 2025-07-23 | -3.85 | $10.63 | 372147 |
| 2025-07-22 | -38.10 | $10.39 | 141439 |
| 2025-07-21 | -86.67 | $10.16 | 258001 |
| 2025-07-18 | -22.22 | $10.45 | 470500 |
| 2025-07-17 | -68.89 | $10.24 | 206714 |
| 2025-07-16 | -70.00 | $10.25 | 209646 |
| 2025-07-15 | -86.36 | $10.19 | 241024 |
| 2025-07-14 | -67.16 | $10.32 | 224419 |
| 2025-07-11 | -59.42 | $10.38 | 176211 |
| 2025-07-10 | -43.48 | $10.49 | 130600 |
| 2025-07-09 | -50.72 | $10.44 | 113900 |
| 2025-07-08 | -59.42 | $10.38 | 129630 |
| 2025-07-07 | -72.46 | $10.29 | 122000 |
| 2025-07-03 | -46.38 | $10.47 | 86400 |
| 2025-07-02 | -59.42 | $10.38 | 133600 |
| 2025-07-01 | -44.93 | $10.48 | 155100 |
| 2025-06-30 | -76.81 | $10.26 | 243600 |
| 2025-06-27 | -75.36 | $10.27 | 160802 |
| 2025-06-26 | -81.16 | $10.23 | 131700 |
| 2025-06-25 | -68.12 | $10.32 | 110600 |
| 2025-06-24 | -78.26 | $10.25 | 153400 |
| 2025-06-23 | -94.20 | $10.14 | 154527 |
| 2025-06-20 | -79.71 | $10.24 | 84900 |
| 2025-06-18 | -65.22 | $10.34 | 124332 |
| 2025-06-17 | -43.48 | $10.49 | 118604 |
| 2025-06-16 | -28.99 | $10.59 | 152700 |
| 2025-06-13 | -14.49 | $10.69 | 113832 |
| 2025-06-12 | 0.00 | $10.79 | 140423 |
| 2025-06-11 | -16.42 | $10.66 | 128000 |
| 2025-06-10 | -4.84 | $10.69 | 135951 |
| 2025-06-09 | -35.71 | $10.55 | 109549 |
| 2025-06-06 | -35.71 | $10.55 | 97403 |
| 2025-06-05 | -51.43 | $10.44 | 81410 |
| 2025-06-04 | -52.86 | $10.43 | 140343 |
| 2025-06-03 | -54.88 | $10.47 | 146418 |
| 2025-06-02 | -71.59 | $10.35 | 168627 |
| 2025-05-30 | -75.00 | $10.32 | 210497 |
| 2025-05-29 | -79.55 | $10.28 | 217122 |
| 2025-05-28 | -92.05 | $10.17 | 163700 |
| 2025-05-27 | -92.05 | $10.17 | 525300 |
| 2025-05-23 | -82.95 | $10.25 | 110325 |
| 2025-05-22 | -92.05 | $10.17 | 173300 |
| 2025-05-21 | -62.50 | $10.43 | 135747 |
| 2025-05-20 | -35.23 | $10.67 | 116424 |
| 2025-05-19 | -52.27 | $10.52 | 123608 |
| 2025-05-16 | -67.05 | $10.39 | 272400 |
| 2025-05-15 | -85.23 | $10.23 | 191502 |
| 2025-05-14 | -93.59 | $10.25 | 159463 |
| 2025-05-13 | -96.67 | $10.40 | 169957 |
| 2025-05-12 | -58.33 | $10.63 | 186214 |
| 2025-05-09 | -56.82 | $10.48 | 70511 |
| 2025-05-08 | -46.94 | $10.52 | 87500 |
| 2025-05-07 | -31.30 | $10.62 | 101844 |
| 2025-05-06 | -33.04 | $10.60 | 102514 |
| 2025-05-05 | 0.00 | $10.98 | 67200 |
| 2025-05-02 | -28.38 | $10.86 | 104815 |
| 2025-05-01 | -30.07 | $10.87 | 66633 |
| 2025-04-30 | -24.84 | $10.95 | 121241 |
| 2025-04-29 | -34.36 | $10.87 | 140400 |
| 2025-04-28 | -48.55 | $10.69 | 82100 |
| 2025-04-25 | -53.89 | $10.63 | 66500 |
| 2025-04-24 | -55.19 | $10.62 | 113900 |
| 2025-04-23 | -62.11 | $10.52 | 202600 |
| 2025-04-22 | -70.51 | $10.44 | 177454 |
| 2025-04-21 | -73.09 | $10.40 | 157254 |
| 2025-04-17 | -66.82 | $10.54 | 122336 |
| 2025-04-16 | -66.37 | $10.55 | 110097 |
| 2025-04-15 | -64.13 | $10.60 | 64800 |
| 2025-04-14 | -65.47 | $10.57 | 106935 |
| 2025-04-11 | -73.99 | $10.38 | 124800 |
| 2025-04-10 | -85.65 | $10.12 | 104609 |
| 2025-04-09 | -71.75 | $10.43 | 276849 |
| 2025-04-08 | -88.79 | $10.05 | 191700 |
| 2025-04-07 | -83.86 | $10.16 | 363402 |
| 2025-04-04 | -92.81 | $10.69 | 318812 |
| 2025-04-03 | -85.44 | $11.26 | 92143 |
| 2025-04-02 | -95.60 | $11.27 | 119900 |
| 2025-04-01 | -100.00 | $11.31 | 145663 |
| 2025-03-31 | -82.43 | $11.53 | 173422 |
| 2025-03-28 | -91.04 | $11.56 | 90601 |
| 2025-03-27 | -98.39 | $11.56 | 74437 |
| 2025-03-26 | -95.16 | $11.58 | 132700 |
| 2025-03-25 | -69.35 | $11.74 | 135100 |
| 2025-03-24 | -29.03 | $11.99 | 128414 |
| 2025-03-21 | -45.16 | $11.89 | 81200 |
| 2025-03-20 | -46.77 | $11.88 | 96306 |
| 2025-03-19 | -41.54 | $11.93 | 114316 |
| 2025-03-18 | -43.08 | $11.92 | 60500 |
| 2025-03-17 | -53.85 | $11.85 | 85102 |
| 2025-03-14 | -76.92 | $11.70 | 145886 |
| 2025-03-13 | -90.77 | $11.61 | 77400 |
| 2025-03-12 | -84.62 | $11.65 | 70934 |
| 2025-03-11 | -78.46 | $11.69 | 173294 |
| 2025-03-10 | -76.92 | $11.90 | 77610 |
| 2025-03-07 | -38.46 | $12.05 | 94447 |
| 2025-03-06 | -48.72 | $12.01 | 129125 |
| 2025-03-05 | -35.90 | $12.06 | 103000 |
| 2025-03-04 | -51.28 | $12.00 | 86500 |
| 2025-03-03 | -30.77 | $12.08 | 177400 |
| 2025-02-28 | -33.33 | $12.07 | 127320 |
| 2025-02-27 | -69.23 | $11.93 | 99349 |
| 2025-02-26 | -53.85 | $11.99 | 98579 |
| 2025-02-25 | -56.41 | $11.98 | 221111 |
| 2025-02-24 | -71.79 | $11.92 | 163700 |
| 2025-02-21 | -42.55 | $12.00 | 203444 |
| 2025-02-20 | -31.91 | $12.05 | 149500 |
| 2025-02-19 | 0.00 | $12.20 | 199925 |
| 2025-02-18 | -45.83 | $11.94 | 157480 |
| 2025-02-14 | -51.79 | $11.87 | 143600 |
| 2025-02-13 | -44.62 | $11.87 | 129700 |
| 2025-02-12 | -40.26 | $11.85 | 115636 |
| 2025-02-11 | -27.59 | $11.92 | 89719 |
| 2025-02-10 | -28.41 | $11.91 | 120342 |
| 2025-02-07 | -26.14 | $11.93 | 126652 |
| 2025-02-06 | -21.11 | $11.97 | 93800 |
| 2025-02-05 | -20.00 | $11.98 | 127200 |
| 2025-02-04 | -17.58 | $12.00 | 75244 |
| 2025-02-03 | -11.01 | $12.04 | 115034 |
| 2025-01-31 | -8.93 | $12.06 | 141033 |
| 2025-01-30 | -3.60 | $11.98 | 146800 |
| 2025-01-29 | -5.41 | $11.96 | 125504 |
| 2025-01-28 | -1.80 | $12.00 | 114700 |
| 2025-01-27 | -3.70 | $11.95 | 222000 |
| 2025-01-24 | -2.83 | $11.94 | 163143 |
| 2025-01-23 | 0.00 | $11.92 | 185282 |
| 2025-01-22 | -5.21 | $11.82 | 221232 |
| 2025-01-21 | 0.00 | $11.84 | 217843 |
| 2025-01-17 | -1.28 | $11.68 | 1.5M |
| 2025-01-16 | -5.41 | $11.61 | 299300 |
| 2025-01-15 | -13.04 | $11.51 | 390900 |
| 2025-01-14 | -42.50 | $11.37 | 359400 |
| 2025-01-13 | -35.71 | $11.45 | 391300 |
| 2025-01-10 | -55.32 | $11.33 | 239900 |
| 2025-01-08 | -53.47 | $11.38 | 196805 |
| 2025-01-07 | -66.06 | $11.28 | 111500 |
| 2025-01-06 | -71.43 | $11.25 | 170800 |
| 2025-01-03 | -70.59 | $11.26 | 146237 |
| 2025-01-02 | -86.47 | $11.09 | 181515 |
| 2024-12-31 | -92.54 | $11.01 | 470524 |
| 2024-12-30 | -90.23 | $11.05 | 247251 |
| 2024-12-27 | -66.17 | $11.37 | 244941 |
| 2024-12-26 | -69.17 | $11.33 | 151803 |
| 2024-12-24 | -72.18 | $11.29 | 124500 |
| 2024-12-23 | -81.95 | $11.16 | 308200 |
| 2024-12-20 | -94.74 | $10.99 | 328035 |
| 2024-12-19 | -96.99 | $10.96 | 363900 |
| 2024-12-18 | -100.00 | $11.07 | 305600 |
| 2024-12-17 | -98.97 | $11.29 | 308400 |
| 2024-12-16 | -100.00 | $11.32 | 272900 |
| 2024-12-13 | -94.67 | $11.54 | 251500 |
| 2024-12-12 | -85.33 | $11.61 | 200000 |
| 2024-12-11 | -77.27 | $11.70 | 239320 |
| 2024-12-10 | -65.96 | $11.82 | 116300 |
| 2024-12-09 | -59.57 | $11.88 | 216800 |
| 2024-12-06 | -48.94 | $11.98 | 75200 |
| 2024-12-05 | -48.94 | $11.98 | 121512 |
| 2024-12-04 | -42.00 | $12.08 | 172700 |
| 2024-12-03 | -30.00 | $12.20 | 209800 |
| 2024-12-02 | -32.00 | $12.18 | 195881 |
| 2024-11-29 | -33.00 | $12.17 | 143300 |
| 2024-11-27 | -42.00 | $12.08 | 106838 |
| 2024-11-26 | -50.00 | $12.00 | 161331 |
| 2024-11-25 | -60.55 | $11.93 | 122839 |
| 2024-11-22 | -71.93 | $11.82 | 170336 |
| 2024-11-21 | -62.50 | $11.95 | 172508 |
| 2024-11-20 | -69.48 | $11.97 | 197800 |
| 2024-11-19 | -77.16 | $11.87 | 217000 |
| 2024-11-18 | -82.72 | $11.78 | 276048 |
| 2024-11-15 | -97.53 | $11.54 | 262725 |
| 2024-11-14 | -98.41 | $11.88 | 194799 |
| 2024-11-13 | -95.19 | $12.13 | 164230 |
| 2024-11-12 | -84.54 | $12.30 | 129700 |
| 2024-11-11 | -73.20 | $12.41 | 137806 |
| 2024-11-08 | -83.51 | $12.31 | 115437 |
| 2024-11-07 | -89.69 | $12.25 | 300100 |
| 2024-11-06 | -91.75 | $12.23 | 207360 |
| 2024-11-05 | -82.00 | $12.34 | 118800 |
| 2024-11-04 | -88.03 | $12.30 | 218900 |
| 2024-11-01 | -96.58 | $12.32 | 85700 |
| 2024-10-31 | -95.76 | $12.35 | 130739 |
| 2024-10-30 | -88.03 | $12.45 | 125600 |
| 2024-10-29 | -100.00 | $12.47 | 109325 |
| 2024-10-28 | -98.91 | $12.57 | 86800 |
| 2024-10-25 | -98.86 | $12.61 | 76600 |
| 2024-10-24 | -98.80 | $12.66 | 124935 |
| 2024-10-23 | -89.71 | $12.87 | 186437 |
| 2024-10-22 | -66.15 | $13.05 | 71217 |
| 2024-10-21 | -67.69 | $13.04 | 181600 |
| 2024-10-18 | -67.69 | $13.04 | 253412 |
| 2024-10-17 | -83.08 | $12.94 | 79700 |
| 2024-10-16 | -78.46 | $12.97 | 74500 |
| 2024-10-15 | -86.15 | $12.92 | 77100 |
| 2024-10-14 | -72.31 | $13.01 | 99401 |
| 2024-10-11 | -83.08 | $12.94 | 78203 |
| 2024-10-10 | -83.08 | $12.94 | 69387 |
| 2024-10-09 | -78.46 | $12.97 | 320606 |
| 2024-10-08 | -55.36 | $13.17 | 67906 |
| 2024-10-07 | -50.00 | $13.20 | 106525 |
| 2024-10-04 | -26.79 | $13.33 | 194905 |
| 2024-10-03 | -54.17 | $13.14 | 47800 |
| 2024-10-02 | -37.50 | $13.22 | 55200 |
| 2024-10-01 | -39.58 | $13.21 | 95000 |
| 2024-09-30 | -27.08 | $13.27 | 111755 |
| 2024-09-27 | -66.67 | $13.08 | 71743 |
| 2024-09-26 | -77.08 | $13.03 | 147300 |
| 2024-09-25 | -100.00 | $12.94 | 107500 |
| 2024-09-24 | -58.33 | $13.19 | 95200 |
| 2024-09-23 | -47.22 | $13.23 | 146936 |
| 2024-09-20 | -13.89 | $13.35 | 145431 |
| 2024-09-19 | -19.44 | $13.33 | 104400 |
| 2024-09-18 | -30.56 | $13.29 | 91420 |
| 2024-09-17 | -36.11 | $13.27 | 84300 |
| 2024-09-16 | -8.33 | $13.37 | 88000 |
| 2024-09-13 | -18.18 | $13.26 | 100800 |
| 2024-09-12 | -24.24 | $13.24 | 47600 |
| 2024-09-11 | -39.47 | $13.17 | 50618 |
| 2024-09-10 | -27.45 | $13.18 | 38111 |
| 2024-09-09 | -40.00 | $13.10 | 97238 |
| 2024-09-06 | -43.64 | $13.08 | 93200 |
| 2024-09-05 | -43.64 | $13.08 | 92238 |
| 2024-09-04 | -27.59 | $13.16 | 66100 |
| 2024-09-03 | -26.39 | $13.13 | 167641 |
| 2024-08-30 | -4.17 | $13.29 | 112600 |
| 2024-08-29 | -7.35 | $13.23 | 80700 |
| 2024-08-28 | -27.03 | $13.14 | 78300 |
| 2024-08-27 | -22.97 | $13.17 | 40700 |
| 2024-08-26 | -24.32 | $13.16 | 105300 |
| 2024-08-23 | -18.92 | $13.20 | 85700 |
| 2024-08-22 | -16.22 | $13.22 | 84800 |
| 2024-08-21 | -18.92 | $13.20 | 57400 |
| 2024-08-20 | -22.97 | $13.17 | 114625 |
| 2024-08-19 | -23.38 | $13.19 | 104600 |
| 2024-08-16 | -27.27 | $13.16 | 114100 |
| 2024-08-15 | -41.56 | $13.05 | 53800 |
| 2024-08-14 | -50.65 | $12.98 | 46311 |
| 2024-08-13 | -57.14 | $12.93 | 92328 |
| 2024-08-12 | -71.43 | $12.82 | 147900 |
| 2024-08-09 | -48.05 | $13.00 | 64587 |
| 2024-08-08 | -50.65 | $12.98 | 51049 |
| 2024-08-07 | -76.62 | $12.78 | 78815 |
| 2024-08-06 | -64.94 | $12.87 | 98700 |
| 2024-08-05 | -93.42 | $12.66 | 183302 |
| 2024-08-02 | -46.81 | $13.15 | 73700 |
| 2024-08-01 | -23.40 | $13.26 | 104217 |
| 2024-07-31 | -40.43 | $13.18 | 128511 |
| 2024-07-30 | -40.43 | $13.18 | 84826 |
| 2024-07-29 | -80.85 | $12.99 | 79026 |
| 2024-07-26 | -76.60 | $13.01 | 139400 |
| 2024-07-25 | -95.45 | $12.95 | 84600 |
| 2024-07-24 | -83.72 | $13.01 | 90405 |
| 2024-07-23 | -20.93 | $13.28 | 112200 |
| 2024-07-22 | -32.50 | $13.21 | 85421 |
| 2024-07-19 | -47.50 | $13.15 | 58021 |
| 2024-07-18 | -72.50 | $13.05 | 95400 |
| 2024-07-17 | -45.00 | $13.16 | 92123 |
| 2024-07-16 | -27.50 | $13.23 | 146000 |
| 2024-07-15 | -12.20 | $13.29 | 104100 |
| 2024-07-12 | -6.82 | $13.31 | 72127 |
| 2024-07-11 | -14.29 | $13.20 | 122300 |
| 2024-07-10 | -31.03 | $13.10 | 47800 |
| 2024-07-09 | -36.36 | $13.07 | 112715 |
| 2024-07-08 | -48.48 | $13.03 | 112800 |
| 2024-07-05 | -48.48 | $13.03 | 74208 |
| 2024-07-03 | -42.42 | $13.05 | 52209 |
| 2024-07-02 | -26.47 | $13.10 | 56160 |
| 2024-07-01 | -18.60 | $13.11 | 65622 |
| 2024-06-28 | -13.04 | $13.13 | 94000 |
| 2024-06-27 | -7.46 | $13.10 | 77000 |
| 2024-06-26 | -20.78 | $12.99 | 54300 |
| 2024-06-25 | -12.99 | $13.05 | 60603 |
| 2024-06-24 | -11.69 | $13.06 | 79502 |
| 2024-06-21 | -24.68 | $12.96 | 106300 |
| 2024-06-20 | -9.09 | $13.08 | 76771 |
| 2024-06-18 | -7.79 | $13.09 | 85944 |
| 2024-06-17 | -12.99 | $13.05 | 77400 |
| 2024-06-14 | -16.88 | $13.02 | 84308 |
| 2024-06-13 | 0.00 | $13.15 | 110616 |
| 2024-06-12 | -21.33 | $12.97 | 106026 |
| 2024-06-11 | -20.00 | $12.98 | 90881 |
| 2024-06-10 | -24.00 | $12.95 | 56700 |
| 2024-06-07 | -21.33 | $12.97 | 50028 |
| 2024-06-06 | -28.00 | $12.92 | 35745 |
| 2024-06-05 | -14.67 | $13.02 | 74218 |
| 2024-06-04 | -20.00 | $12.98 | 101228 |
| 2024-06-03 | -22.67 | $12.96 | 107000 |
| 2024-05-31 | -38.67 | $12.84 | 167700 |
| 2024-05-30 | -49.33 | $12.76 | 48829 |
| 2024-05-29 | -74.67 | $12.57 | 109600 |
| 2024-05-28 | -96.67 | $12.55 | 130534 |
| 2024-05-24 | -60.42 | $12.84 | 74238 |
| 2024-05-23 | -79.66 | $12.66 | 107519 |
| 2024-05-22 | -40.00 | $12.87 | 58700 |
| 2024-05-21 | -27.69 | $12.95 | 100403 |
| 2024-05-20 | -18.46 | $13.01 | 70447 |
| 2024-05-17 | -21.54 | $12.99 | 44600 |
| 2024-05-16 | -17.91 | $13.01 | 70939 |
| 2024-05-15 | -5.06 | $13.09 | 117230 |
| 2024-05-14 | -7.14 | $12.95 | 62025 |
| 2024-05-13 | -8.64 | $12.93 | 88526 |
| 2024-05-10 | -11.11 | $12.91 | 48735 |
| 2024-05-09 | -12.20 | $12.90 | 156193 |
| 2024-05-08 | -18.29 | $12.85 | 50718 |
| 2024-05-07 | -17.07 | $12.86 | 86600 |
| 2024-05-06 | -12.20 | $12.90 | 103830 |
| 2024-05-03 | -23.17 | $12.81 | 107800 |
| 2024-05-02 | -9.88 | $12.91 | 68100 |
| 2024-05-01 | -20.24 | $12.85 | 93148 |
| 2024-04-30 | -30.59 | $12.77 | 117402 |
| 2024-04-29 | -30.59 | $12.77 | 58531 |
| 2024-04-26 | -51.00 | $12.67 | 82300 |
| 2024-04-25 | -68.64 | $12.55 | 66222 |
| 2024-04-24 | -68.64 | $12.55 | 63047 |
| 2024-04-23 | -63.56 | $12.61 | 102610 |
| 2024-04-22 | -57.63 | $12.68 | 73100 |
| 2024-04-19 | -60.17 | $12.65 | 133400 |
| 2024-04-18 | -73.73 | $12.49 | 89400 |
| 2024-04-17 | -88.98 | $12.31 | 141311 |
| 2024-04-16 | -87.29 | $12.33 | 68913 |
| 2024-04-15 | -95.76 | $12.23 | 70110 |
| 2024-04-12 | -99.15 | $12.19 | 123800 |
| 2024-04-11 | -89.36 | $12.52 | 82714 |
| 2024-04-10 | -96.81 | $12.45 | 130900 |
| 2024-04-09 | -86.67 | $12.58 | 58435 |
| 2024-04-08 | -91.11 | $12.54 | 159318 |
| 2024-04-05 | -92.94 | $12.57 | 161101 |
| 2024-04-04 | -94.74 | $12.64 | 117952 |
| 2024-04-03 | -67.16 | $12.91 | 102500 |
| 2024-04-02 | -65.82 | $12.84 | 131115 |
| 2024-04-01 | -39.24 | $13.05 | 124542 |
| 2024-03-28 | -14.77 | $13.23 | 110010 |
| 2024-03-27 | 0.00 | $13.20 | 86216 |
| 2024-03-26 | -9.09 | $13.08 | 91411 |
| 2024-03-25 | -33.33 | $12.92 | 63515 |
| 2024-03-22 | -27.27 | $12.96 | 69717 |
| 2024-03-21 | -24.24 | $12.98 | 98900 |
| 2024-03-20 | -39.39 | $12.88 | 74500 |
| 2024-03-19 | -36.76 | $12.89 | 66900 |
| 2024-03-18 | -30.88 | $12.93 | 73415 |
| 2024-03-15 | -29.41 | $12.94 | 96224 |
| 2024-03-14 | -4.41 | $13.11 | 161600 |
| 2024-03-13 | -15.63 | $13.00 | 72907 |
| 2024-03-12 | -5.36 | $12.99 | 86526 |
| 2024-03-11 | -37.50 | $12.81 | 93036 |
| 2024-03-08 | -21.43 | $12.90 | 123143 |
| 2024-03-07 | -3.57 | $13.00 | 111200 |
| 2024-03-06 | -14.81 | $12.92 | 146711 |
| 2024-03-05 | -50.00 | $12.73 | 159543 |
| 2024-03-04 | -1.85 | $12.99 | 118800 |
| 2024-03-01 | -33.33 | $12.82 | 163721 |
| 2024-02-29 | -87.04 | $12.53 | 114500 |
| 2024-02-28 | -77.78 | $12.58 | 91100 |
| 2024-02-27 | -56.45 | $12.65 | 99100 |
| 2024-02-26 | -67.69 | $12.56 | 74463 |
| 2024-02-23 | -39.02 | $12.68 | 124047 |
| 2024-02-22 | -47.56 | $12.61 | 104923 |
| 2024-02-21 | -61.70 | $12.54 | 108233 |
| 2024-02-20 | -50.00 | $12.65 | 120652 |
| 2024-02-16 | -56.76 | $12.66 | 82000 |
| 2024-02-15 | -60.36 | $12.62 | 117242 |
| 2024-02-14 | -69.37 | $12.52 | 89100 |
| 2024-02-13 | -66.67 | $12.55 | 210349 |
| 2024-02-12 | -52.25 | $12.71 | 325305 |
| 2024-02-09 | -43.24 | $12.81 | 69700 |
| 2024-02-08 | -50.45 | $12.73 | 127303 |
| 2024-02-07 | -46.85 | $12.77 | 104600 |
| 2024-02-06 | -44.92 | $12.76 | 79800 |
| 2024-02-05 | -48.31 | $12.72 | 83599 |
| 2024-02-02 | -40.63 | $12.77 | 99800 |
| 2024-02-01 | -26.09 | $12.93 | 124318 |
| 2024-01-31 | -39.74 | $12.69 | 177300 |
| 2024-01-30 | -44.94 | $12.58 | 151500 |
| 2024-01-29 | -51.20 | $12.44 | 197634 |
| 2024-01-26 | -52.41 | $12.42 | 306200 |
| 2024-01-25 | -43.37 | $12.57 | 209900 |
| 2024-01-24 | -38.55 | $12.65 | 193300 |
| 2024-01-23 | -16.27 | $13.02 | 221825 |
| 2024-01-22 | -12.65 | $13.08 | 437601 |
| 2024-01-19 | -6.03 | $12.72 | 495437 |
| 2024-01-18 | -3.16 | $12.55 | 189876 |
| 2024-01-17 | -10.71 | $12.38 | 100500 |
| 2024-01-16 | -8.25 | $12.39 | 188915 |
| 2024-01-12 | -2.06 | $12.45 | 134300 |
| 2024-01-11 | -2.15 | $12.41 | 199206 |
| 2024-01-10 | -5.43 | $12.37 | 188700 |
| 2024-01-09 | -9.59 | $12.16 | 175542 |
| 2024-01-08 | -4.11 | $12.20 | 161700 |
| 2024-01-05 | -11.59 | $12.11 | 111246 |
| 2024-01-04 | -14.49 | $12.09 | 133899 |
| 2024-01-03 | -40.28 | $11.90 | 197100 |
| 2024-01-02 | -41.03 | $11.87 | 155610 |
| 2023-12-29 | -57.78 | $11.67 | 205604 |
| 2023-12-28 | -37.61 | $11.75 | 333700 |
| 2023-12-27 | -8.94 | $12.08 | 146845 |
| 2023-12-26 | -4.27 | $12.08 | 114303 |
| 2023-12-22 | -14.91 | $11.93 | 116040 |
| 2023-12-21 | -19.30 | $11.88 | 103200 |
| 2023-12-20 | -23.68 | $11.83 | 135700 |
| 2023-12-19 | -6.14 | $12.03 | 208429 |
| 2023-12-18 | -23.53 | $11.82 | 214538 |
| 2023-12-15 | -14.29 | $11.91 | 188100 |
| 2023-12-14 | -7.53 | $11.99 | 162000 |
| 2023-12-13 | -3.65 | $11.90 | 129023 |
| 2023-12-12 | -2.38 | $11.78 | 107534 |
| 2023-12-11 | -1.92 | $11.78 | 178800 |
| 2023-12-08 | -6.76 | $11.62 | 140400 |
| 2023-12-07 | -6.08 | $11.63 | 105231 |
| 2023-12-06 | -7.43 | $11.61 | 107005 |
| 2023-12-05 | -4.32 | $11.57 | 116804 |
| 2023-12-04 | -3.65 | $11.56 | 156227 |
| 2023-12-01 | -1.63 | $11.45 | 163373 |
| 2023-11-30 | -9.91 | $11.24 | 150300 |
| 2023-11-29 | -29.91 | $11.00 | 136500 |
| 2023-11-28 | -20.00 | $11.10 | 133806 |
| 2023-11-27 | -0.70 | $11.34 | 115000 |
| 2023-11-24 | -1.30 | $11.28 | 62027 |
| 2023-11-22 | -2.01 | $11.22 | 146822 |
| 2023-11-21 | -3.57 | $11.11 | 91100 |
| 2023-11-20 | -1.43 | $11.14 | 209779 |
| 2023-11-17 | -7.26 | $10.91 | 147244 |
| 2023-11-16 | -23.02 | $10.73 | 153023 |
| 2023-11-15 | -44.65 | $10.64 | 202200 |
| 2023-11-14 | -53.57 | $10.67 | 162400 |
| 2023-11-13 | -66.18 | $10.45 | 143459 |
| 2023-11-10 | -75.60 | $10.27 | 160300 |
| 2023-11-09 | -74.64 | $10.29 | 182912 |
| 2023-11-08 | -55.50 | $10.69 | 101300 |
| 2023-11-07 | -53.11 | $10.74 | 110400 |
| 2023-11-06 | -53.99 | $10.74 | 169800 |
| 2023-11-03 | -46.95 | $10.89 | 228736 |
| 2023-11-02 | -51.64 | $10.79 | 166729 |
| 2023-11-01 | -69.95 | $10.40 | 192236 |
| 2023-10-31 | -80.75 | $10.17 | 230500 |
| 2023-10-30 | -86.39 | $10.05 | 278900 |
| 2023-10-27 | -96.24 | $9.84 | 263335 |
| 2023-10-26 | -97.01 | $10.27 | 161500 |
| 2023-10-25 | -98.04 | $10.39 | 178200 |
| 2023-10-24 | -94.08 | $10.61 | 187200 |
| 2023-10-23 | -99.30 | $10.70 | 165737 |
| 2023-10-20 | -99.26 | $10.87 | 127400 |
| 2023-10-19 | -97.50 | $11.08 | 177738 |
| 2023-10-18 | -94.34 | $11.40 | 141706 |
| 2023-10-17 | -73.77 | $11.66 | 108500 |
| 2023-10-16 | -68.38 | $11.77 | 108122 |
| 2023-10-13 | -76.82 | $11.69 | 93508 |
| 2023-10-12 | -82.69 | $11.61 | 92100 |
| 2023-10-11 | -73.81 | $11.78 | 133800 |
| 2023-10-10 | -72.83 | $11.81 | 86600 |
| 2023-10-09 | -80.23 | $11.69 | 99300 |
| 2023-10-06 | -82.07 | $11.67 | 250740 |
| 2023-10-05 | -85.33 | $11.61 | 120726 |
| 2023-10-04 | -91.85 | $11.49 | 122730 |
| 2023-10-03 | -98.37 | $11.37 | 148300 |
| 2023-10-02 | -96.79 | $11.52 | 250800 |
| 2023-09-29 | -97.75 | $11.72 | 113900 |
| 2023-09-28 | -99.44 | $11.69 | 197317 |
| 2023-09-27 | -95.68 | $11.80 | 234835 |
| 2023-09-26 | -98.22 | $11.91 | 176015 |
| 2023-09-25 | -97.33 | $12.11 | 139200 |
| 2023-09-22 | -99.31 | $12.14 | 148600 |
| 2023-09-21 | -99.26 | $12.22 | 220000 |
| 2023-09-20 | -98.32 | $12.40 | 183800 |
| 2023-09-19 | -99.01 | $12.57 | 214236 |
| 2023-09-18 | -97.83 | $12.67 | 296816 |
| 2023-09-15 | -97.44 | $12.81 | 94306 |
| 2023-09-14 | -98.68 | $12.90 | 92530 |
| 2023-09-13 | -94.05 | $12.97 | 72203 |
| 2023-09-12 | -97.85 | $12.94 | 164898 |
| 2023-09-11 | -90.36 | $13.10 | 79107 |
| 2023-09-08 | -95.18 | $13.06 | 85000 |
| 2023-09-07 | -92.05 | $13.09 | 112400 |
| 2023-09-06 | -96.47 | $13.08 | 69700 |
| 2023-09-05 | -98.70 | $13.14 | 98332 |
| 2023-09-01 | -92.65 | $13.27 | 98920 |
| 2023-08-31 | -86.76 | $13.31 | 79100 |
| 2023-08-30 | -76.47 | $13.38 | 95600 |
| 2023-08-29 | -66.18 | $13.45 | 76331 |
| 2023-08-28 | -78.26 | $13.37 | 77943 |
| 2023-08-25 | -89.33 | $13.30 | 56852 |
| 2023-08-24 | -93.33 | $13.27 | 84100 |
| 2023-08-23 | -94.37 | $13.34 | 47646 |
| 2023-08-22 | -97.22 | $13.32 | 114700 |
| 2023-08-21 | -91.57 | $13.40 | 118100 |
| 2023-08-18 | -93.42 | $13.45 | 70500 |
| 2023-08-17 | -92.31 | $13.56 | 98823 |
| 2023-08-16 | -89.23 | $13.58 | 77700 |
| 2023-08-15 | -67.69 | $13.72 | 56823 |
| 2023-08-14 | -58.46 | $13.78 | 76700 |
| 2023-08-11 | -72.31 | $13.69 | 60015 |
| 2023-08-10 | -70.77 | $13.70 | 63300 |
| 2023-08-09 | -52.31 | $13.82 | 92400 |
| 2023-08-08 | -63.08 | $13.75 | 69300 |
| 2023-08-07 | -69.23 | $13.71 | 57700 |
| 2023-08-04 | -97.01 | $13.51 | 101000 |
| 2023-08-03 | -92.54 | $13.54 | 76500 |
| 2023-08-02 | -82.09 | $13.61 | 132514 |
| 2023-08-01 | -67.16 | $13.71 | 107492 |
| 2023-07-31 | -52.24 | $13.81 | 117736 |
| 2023-07-28 | -41.79 | $13.88 | 56700 |
| 2023-07-27 | -71.64 | $13.68 | 233700 |
| 2023-07-26 | -40.00 | $13.94 | 51127 |
| 2023-07-25 | -33.33 | $14.01 | 45600 |
| 2023-07-24 | -23.46 | $14.11 | 102320 |
| 2023-07-21 | -28.40 | $14.07 | 94200 |
| 2023-07-20 | -30.86 | $14.05 | 93900 |
| 2023-07-19 | -48.15 | $13.91 | 109000 |
| 2023-07-18 | -43.21 | $13.95 | 128036 |
| 2023-07-17 | -45.68 | $13.93 | 143800 |
| 2023-07-14 | -45.74 | $14.00 | 93148 |
| 2023-07-13 | -67.02 | $13.80 | 81900 |
| 2023-07-12 | -76.60 | $13.71 | 104300 |
| 2023-07-11 | -75.53 | $13.72 | 96855 |
| 2023-07-10 | -97.87 | $13.51 | 175700 |
| 2023-07-07 | -100.00 | $13.52 | 134000 |
| 2023-07-06 | -93.06 | $13.76 | 101400 |
| 2023-07-05 | -95.00 | $13.86 | 79145 |
| 2023-07-03 | -86.67 | $13.91 | 88432 |
| 2023-06-30 | -70.69 | $14.02 | 118600 |
| 2023-06-29 | -88.52 | $13.89 | 158100 |
| 2023-06-28 | -55.88 | $14.05 | 48600 |
| 2023-06-27 | -41.18 | $14.15 | 69535 |
| 2023-06-26 | -26.47 | $14.25 | 44432 |
| 2023-06-23 | -32.43 | $14.19 | 62400 |
| 2023-06-22 | -33.78 | $14.18 | 80219 |
| 2023-06-21 | -60.81 | $13.98 | 68300 |
| 2023-06-20 | -60.81 | $13.98 | 83500 |
| 2023-06-16 | -61.25 | $14.00 | 67800 |
| 2023-06-15 | -50.94 | $14.21 | 159900 |
| 2023-06-14 | -50.00 | $14.22 | 52631 |
| 2023-06-13 | -33.96 | $14.39 | 65900 |
| 2023-06-12 | -44.34 | $14.28 | 97800 |
| 2023-06-09 | -56.60 | $14.15 | 38700 |
| 2023-06-08 | -54.72 | $14.17 | 68100 |
| 2023-06-07 | -75.47 | $13.95 | 58300 |
| 2023-06-06 | -56.60 | $14.15 | 62700 |
| 2023-06-05 | -55.66 | $14.16 | 40454 |
| 2023-06-02 | -52.83 | $14.19 | 94647 |
| 2023-06-01 | -77.36 | $13.93 | 109700 |
| 2023-05-31 | -79.25 | $13.91 | 99700 |
| 2023-05-30 | -83.02 | $13.87 | 85200 |
| 2023-05-26 | -79.25 | $13.91 | 109134 |
| 2023-05-25 | -86.79 | $13.83 | 101630 |
| 2023-05-24 | -91.30 | $13.91 | 80111 |
| 2023-05-23 | -78.65 | $14.05 | 95840 |
| 2023-05-22 | -93.98 | $13.97 | 84833 |
| 2023-05-19 | -77.11 | $14.11 | 154935 |
| 2023-05-18 | -12.05 | $14.65 | 85300 |
| 2023-05-17 | -10.84 | $14.66 | 92100 |
| 2023-05-16 | -36.59 | $14.44 | 78500 |
| 2023-05-15 | -58.76 | $14.32 | 52700 |
| 2023-05-12 | -74.23 | $14.17 | 46600 |
| 2023-05-11 | -86.60 | $14.05 | 50134 |
| 2023-05-10 | -83.51 | $14.08 | 45100 |
| 2023-05-09 | -98.97 | $13.93 | 51300 |
| 2023-05-08 | -86.60 | $14.05 | 46700 |
| 2023-05-05 | -89.69 | $14.02 | 67600 |
| 2023-05-04 | -86.54 | $13.99 | 58810 |
| 2023-05-03 | -67.52 | $14.10 | 106138 |
| 2023-05-02 | -43.59 | $14.38 | 59600 |
| 2023-05-01 | -36.97 | $14.45 | 64400 |
| 2023-04-28 | -38.35 | $14.38 | 80900 |
| 2023-04-27 | -33.97 | $14.36 | 47500 |
| 2023-04-26 | -32.69 | $14.38 | 61524 |
| 2023-04-25 | -31.21 | $14.40 | 65547 |
| 2023-04-24 | -37.58 | $14.30 | 73500 |
| 2023-04-21 | -35.40 | $14.32 | 47222 |
| 2023-04-20 | -29.81 | $14.41 | 45400 |
| 2023-04-19 | -16.77 | $14.62 | 140315 |
| 2023-04-18 | -8.07 | $14.76 | 126040 |
| 2023-04-17 | 0.00 | $14.67 | 119700 |
| 2023-04-14 | -2.91 | $14.28 | 78430 |
| 2023-04-13 | -18.55 | $14.29 | 86641 |
| 2023-04-12 | -36.29 | $14.07 | 55500 |
| 2023-04-11 | -33.87 | $14.10 | 69800 |
| 2023-04-10 | -37.90 | $14.05 | 63808 |
| 2023-04-06 | -47.58 | $13.93 | 50700 |
| 2023-04-05 | -54.84 | $13.84 | 65241 |
| 2023-04-04 | -62.90 | $13.74 | 40400 |
| 2023-04-03 | -56.45 | $13.82 | 73800 |
| 2023-03-31 | -62.90 | $13.74 | 105600 |
| 2023-03-30 | -84.68 | $13.47 | 46500 |
| 2023-03-29 | -90.32 | $13.40 | 66004 |
| 2023-03-28 | -95.16 | $13.34 | 41000 |
| 2023-03-27 | -90.32 | $13.40 | 109100 |
| 2023-03-24 | -85.48 | $13.46 | 100246 |
| 2023-03-23 | -92.44 | $13.42 | 147200 |
| 2023-03-22 | -78.95 | $13.62 | 84000 |
| 2023-03-21 | -43.86 | $14.02 | 71900 |
| 2023-03-20 | -33.33 | $14.14 | 89813 |
| 2023-03-17 | -36.89 | $14.15 | 149434 |
| 2023-03-16 | -27.08 | $14.43 | 262005 |
| 2023-03-15 | -77.42 | $13.73 | 84000 |
| 2023-03-14 | -76.13 | $13.75 | 63800 |
| 2023-03-13 | -84.52 | $13.62 | 102500 |
| 2023-03-10 | -97.93 | $13.51 | 104700 |
| 2023-03-09 | -99.12 | $13.81 | 71912 |
| 2023-03-08 | -93.81 | $13.87 | 83300 |
| 2023-03-07 | -95.05 | $13.97 | 82333 |
| 2023-03-06 | -84.00 | $14.09 | 58008 |
| 2023-03-03 | -79.00 | $14.14 | 72500 |
| 2023-03-02 | -86.00 | $14.07 | 65912 |
| 2023-03-01 | -93.00 | $14.00 | 92815 |
| 2023-02-28 | -97.89 | $14.00 | 98800 |
| 2023-02-27 | -93.62 | $14.05 | 76740 |
| 2023-02-24 | -96.77 | $14.03 | 75449 |
| 2023-02-23 | -89.41 | $14.17 | 62800 |
| 2023-02-22 | -97.59 | $14.12 | 100900 |
| 2023-02-21 | -100.00 | $14.20 | 118906 |
| 2023-02-17 | -66.67 | $14.51 | 81131 |
| 2023-02-16 | -31.75 | $14.73 | 57000 |
| 2023-02-15 | -19.05 | $14.81 | 152826 |
| 2023-02-14 | -57.47 | $14.67 | 121625 |
| 2023-02-13 | -69.57 | $14.58 | 52500 |
| 2023-02-10 | -85.47 | $14.47 | 88322 |
| 2023-02-09 | -100.00 | $14.33 | 45100 |
| 2023-02-08 | -89.47 | $14.45 | 55400 |
| 2023-02-07 | -83.33 | $14.52 | 97600 |
| 2023-02-06 | -97.25 | $14.41 | 97915 |
| 2023-02-03 | -89.52 | $14.53 | 66100 |
| 2023-02-02 | -90.48 | $14.52 | 138536 |
| 2023-02-01 | -63.81 | $14.80 | 79023 |
| 2023-01-31 | -75.24 | $14.68 | 74042 |
| 2023-01-30 | -97.14 | $14.45 | 94100 |
| 2023-01-27 | -80.36 | $14.57 | 82300 |
| 2023-01-26 | -68.10 | $14.68 | 87900 |
| 2023-01-25 | -74.14 | $14.61 | 56700 |
| 2023-01-24 | -76.72 | $14.58 | 118037 |
| 2023-01-23 | -57.76 | $14.80 | 82249 |
| 2023-01-20 | -65.52 | $14.71 | 126900 |
| 2023-01-19 | -54.31 | $14.84 | 77511 |
| 2023-01-18 | -46.55 | $14.93 | 93749 |
| 2023-01-17 | -40.52 | $15.00 | 157701 |
| 2023-01-13 | -33.33 | $15.27 | 172337 |
| 2023-01-12 | -43.14 | $15.18 | 93700 |
| 2023-01-11 | -41.18 | $15.21 | 81900 |
| 2023-01-10 | -39.22 | $15.24 | 111900 |
| 2023-01-09 | -66.01 | $14.83 | 86700 |
| 2023-01-06 | -63.40 | $14.87 | 66600 |
| 2023-01-05 | -69.93 | $14.77 | 79212 |
| 2023-01-04 | -69.28 | $14.78 | 68600 |
| 2023-01-03 | -80.39 | $14.61 | 99930 |
| 2022-12-30 | -77.78 | $14.65 | 91135 |
| 2022-12-29 | -84.97 | $14.54 | 64425 |
| 2022-12-28 | -99.35 | $14.32 | 78010 |
| 2022-12-27 | -98.56 | $14.47 | 87729 |
| 2022-12-23 | -91.73 | $14.62 | 66215 |
| 2022-12-22 | -89.47 | $14.65 | 106800 |
| 2022-12-21 | -78.20 | $14.80 | 80400 |
| 2022-12-20 | -71.14 | $14.78 | 78800 |
| 2022-12-19 | -55.48 | $14.98 | 92933 |
| 2022-12-16 | -44.52 | $15.15 | 82300 |
| 2022-12-15 | -12.90 | $15.64 | 103700 |
| 2022-12-14 | -5.16 | $15.76 | 98400 |
| 2022-12-13 | -1.65 | $15.48 | 97300 |
| 2022-12-12 | 0.00 | $15.16 | 91700 |
| 2022-12-09 | -18.70 | $14.92 | 78137 |
| 2022-12-08 | -8.94 | $15.04 | 80300 |
| 2022-12-07 | -6.78 | $15.02 | 71223 |
| 2022-12-06 | -16.10 | $14.91 | 98046 |
| 2022-12-05 | -9.33 | $14.96 | 90900 |
| 2022-12-02 | -0.57 | $15.09 | 78317 |
| 2022-12-01 | -2.91 | $15.03 | 92700 |
| 2022-11-30 | -0.63 | $14.94 | 181149 |
| 2022-11-29 | -12.67 | $14.67 | 53000 |
| 2022-11-28 | -16.00 | $14.62 | 89800 |
| 2022-11-25 | -13.13 | $14.65 | 18142 |
| 2022-11-23 | -16.25 | $14.60 | 53700 |
| 2022-11-22 | -18.89 | $14.52 | 64100 |
| 2022-11-21 | -31.49 | $14.29 | 57100 |
| 2022-11-18 | -17.16 | $14.51 | 73900 |
| 2022-11-17 | -4.68 | $14.75 | 110707 |
| 2022-11-16 | -7.14 | $14.59 | 87200 |
| 2022-11-15 | -8.48 | $14.56 | 97034 |
| 2022-11-14 | -7.59 | $14.58 | 136900 |
| 2022-11-11 | -14.57 | $14.21 | 128900 |
| 2022-11-10 | -10.05 | $14.30 | 131822 |
| 2022-11-09 | -24.62 | $14.01 | 98500 |
| 2022-11-08 | -15.58 | $14.19 | 168304 |
| 2022-11-07 | -6.88 | $14.27 | 278800 |
| 2022-11-04 | -37.42 | $13.43 | 228802 |
| 2022-11-03 | -14.69 | $13.73 | 56200 |
| 2022-11-02 | -19.58 | $13.66 | 66345 |
| 2022-11-01 | -13.74 | $13.64 | 94000 |
| 2022-10-31 | -3.94 | $13.73 | 153400 |
| 2022-10-28 | -0.90 | $13.61 | 100109 |
| 2022-10-27 | -26.85 | $13.30 | 73545 |
| 2022-10-26 | -21.30 | $13.36 | 66738 |
| 2022-10-25 | -43.52 | $13.12 | 101900 |
| 2022-10-24 | -53.70 | $13.01 | 84300 |
| 2022-10-21 | -76.85 | $12.76 | 128100 |
| 2022-10-20 | -96.12 | $12.60 | 85217 |
| 2022-10-19 | -85.29 | $12.72 | 64600 |
| 2022-10-18 | -62.50 | $13.08 | 100482 |
| 2022-10-17 | -69.28 | $13.04 | 98315 |
| 2022-10-14 | -87.43 | $12.79 | 72932 |
| 2022-10-13 | -84.72 | $12.90 | 128900 |
| 2022-10-12 | -100.00 | $12.75 | 63700 |
| 2022-10-11 | -96.26 | $12.83 | 100688 |
| 2022-10-10 | -98.58 | $12.80 | 107805 |
| 2022-10-07 | -94.78 | $12.92 | 79400 |
| 2022-10-06 | -82.61 | $13.20 | 64600 |
| 2022-10-05 | -70.00 | $13.49 | 76200 |
| 2022-10-04 | -71.30 | $13.46 | 81900 |
| 2022-10-03 | -85.22 | $13.14 | 126414 |
| 2022-09-30 | -97.39 | $12.86 | 164404 |
| 2022-09-29 | -92.17 | $12.98 | 237631 |
| 2022-09-28 | -77.39 | $13.32 | 98600 |
| 2022-09-27 | -99.56 | $12.85 | 78317 |
| 2022-09-26 | -99.55 | $12.89 | 215500 |
| 2022-09-23 | -92.49 | $13.13 | 191200 |
| 2022-09-22 | -95.35 | $13.46 | 87618 |
| 2022-09-21 | -98.71 | $13.59 | 109400 |
| 2022-09-20 | -100.00 | $13.83 | 113330 |
| 2022-09-19 | -97.52 | $14.11 | 124800 |
| 2022-09-16 | -73.48 | $14.50 | 74200 |
| 2022-09-15 | -64.38 | $14.72 | 78305 |
| 2022-09-14 | -70.12 | $14.64 | 60922 |
| 2022-09-13 | -83.54 | $14.42 | 101908 |
| 2022-09-12 | -57.93 | $14.84 | 99742 |
| 2022-09-09 | -65.24 | $14.72 | 90600 |
| 2022-09-08 | -70.73 | $14.63 | 48335 |
| 2022-09-07 | -74.39 | $14.57 | 97107 |
| 2022-09-06 | -83.54 | $14.42 | 61200 |
| 2022-09-02 | -93.29 | $14.26 | 50839 |
| 2022-09-01 | -82.32 | $14.44 | 78000 |
| 2022-08-31 | -96.30 | $14.23 | 97802 |
| 2022-08-30 | -90.26 | $14.40 | 72242 |
| 2022-08-29 | -95.21 | $14.40 | 72300 |
| 2022-08-26 | -98.48 | $14.49 | 153924 |
| 2022-08-25 | -92.71 | $14.90 | 64100 |
| 2022-08-24 | -91.67 | $14.91 | 61800 |
| 2022-08-23 | -81.91 | $15.02 | 69649 |
| 2022-08-22 | -89.89 | $14.99 | 89526 |
| 2022-08-19 | -50.56 | $15.34 | 72939 |
| 2022-08-18 | -20.22 | $15.61 | 75100 |
| 2022-08-17 | -24.72 | $15.57 | 102000 |
| 2022-08-16 | -6.82 | $15.72 | 78200 |
| 2022-08-15 | -2.41 | $15.71 | 94025 |
| 2022-08-12 | -11.43 | $15.52 | 56600 |
| 2022-08-11 | -40.26 | $15.29 | 67502 |
| 2022-08-10 | -28.87 | $15.32 | 72424 |
| 2022-08-09 | -50.52 | $15.11 | 73818 |
| 2022-08-08 | -38.14 | $15.23 | 63818 |
| 2022-08-05 | -42.27 | $15.19 | 58304 |
| 2022-08-04 | -42.27 | $15.19 | 62538 |
| 2022-08-03 | -31.96 | $15.29 | 93900 |
| 2022-08-02 | -31.63 | $15.29 | 75411 |
| 2022-08-01 | -22.76 | $15.32 | 93600 |
| 2022-07-29 | -24.19 | $15.30 | 116808 |
| 2022-07-28 | -28.23 | $15.25 | 124740 |
| 2022-07-27 | -33.33 | $15.18 | 65000 |
| 2022-07-26 | -37.30 | $15.13 | 47600 |
| 2022-07-25 | -46.83 | $15.01 | 75215 |
| 2022-07-22 | -44.44 | $15.04 | 72627 |
| 2022-07-21 | -25.71 | $15.24 | 69300 |
| 2022-07-20 | -15.03 | $15.34 | 112738 |
| 2022-07-19 | -8.67 | $15.45 | 113533 |
| 2022-07-18 | -20.67 | $15.06 | 86900 |
| 2022-07-15 | -7.38 | $15.00 | 94520 |
| 2022-07-14 | -20.51 | $14.80 | 90229 |
| 2022-07-13 | -28.21 | $14.71 | 41006 |
| 2022-07-12 | -23.08 | $14.77 | 44944 |
| 2022-07-11 | -22.14 | $14.89 | 39200 |
| 2022-07-08 | -37.36 | $14.96 | 53400 |
| 2022-07-07 | -48.59 | $14.78 | 67300 |
| 2022-07-06 | -53.11 | $14.70 | 42812 |
| 2022-07-05 | -55.93 | $14.65 | 79800 |
| 2022-07-01 | -59.02 | $14.62 | 71802 |
| 2022-06-30 | -71.04 | $14.40 | 94500 |
| 2022-06-29 | -67.51 | $14.51 | 73600 |
| 2022-06-28 | -74.63 | $14.38 | 77916 |
| 2022-06-27 | -53.23 | $14.81 | 84300 |
| 2022-06-24 | -59.70 | $14.68 | 69325 |
| 2022-06-23 | -76.12 | $14.35 | 100700 |
| 2022-06-22 | -80.60 | $14.26 | 63100 |
| 2022-06-21 | -92.71 | $14.10 | 125600 |
| 2022-06-17 | -97.95 | $14.00 | 79630 |
| 2022-06-16 | -94.76 | $14.10 | 116000 |
| 2022-06-15 | -77.56 | $14.46 | 68300 |
| 2022-06-14 | -98.67 | $14.03 | 154400 |
| 2022-06-13 | -98.97 | $14.32 | 138400 |
| 2022-06-10 | -93.85 | $15.03 | 93977 |
| 2022-06-09 | -65.96 | $15.32 | 109111 |
| 2022-06-08 | -50.35 | $15.54 | 60400 |
| 2022-06-07 | -45.39 | $15.61 | 79513 |
| 2022-06-06 | -68.09 | $15.29 | 73700 |
| 2022-06-03 | -58.87 | $15.42 | 66116 |
| 2022-06-02 | -46.10 | $15.60 | 94600 |
| 2022-06-01 | -45.39 | $15.61 | 73900 |
| 2022-05-31 | -33.33 | $15.78 | 119449 |
| 2022-05-27 | -31.21 | $15.81 | 62731 |
| 2022-05-26 | -50.35 | $15.54 | 167100 |
| 2022-05-25 | -50.35 | $15.54 | 67549 |
| 2022-05-24 | -51.06 | $15.53 | 66700 |
| 2022-05-23 | -48.23 | $15.57 | 112700 |
| 2022-05-20 | -48.23 | $15.57 | 129500 |
| 2022-05-19 | -38.19 | $15.73 | 126907 |
| 2022-05-18 | -46.39 | $15.73 | 99500 |
| 2022-05-17 | -19.88 | $16.17 | 83400 |
| 2022-05-16 | -38.55 | $15.86 | 122742 |
| 2022-05-13 | -56.02 | $15.57 | 104121 |
| 2022-05-12 | -81.33 | $15.15 | 93819 |
| 2022-05-11 | -98.73 | $14.95 | 125100 |
| 2022-05-10 | -87.26 | $15.13 | 108700 |
| 2022-05-09 | -99.36 | $14.94 | 157132 |
| 2022-05-06 | -81.10 | $15.47 | 108700 |
| 2022-05-05 | -74.80 | $15.55 | 132300 |
| 2022-05-04 | -42.34 | $15.92 | 94906 |
| 2022-05-03 | -67.88 | $15.57 | 96400 |
| 2022-05-02 | -67.88 | $15.57 | 166000 |
| 2022-04-29 | -60.58 | $15.67 | 129000 |
| 2022-04-28 | -45.26 | $15.88 | 124025 |
| 2022-04-27 | -71.53 | $15.47 | 163619 |
| 2022-04-26 | -76.39 | $15.40 | 119600 |
| 2022-04-25 | -44.79 | $15.77 | 188702 |
| 2022-04-22 | -37.10 | $15.81 | 349135 |
| 2022-04-21 | -9.41 | $16.31 | 253234 |
| 2022-04-20 | -2.55 | $16.35 | 134900 |
| 2022-04-19 | -0.51 | $16.39 | 212439 |
| 2022-04-18 | -4.74 | $16.23 | 349322 |
| 2022-04-14 | -8.95 | $16.15 | 773000 |
| 2022-04-13 | -8.11 | $15.61 | 103500 |
| 2022-04-12 | -12.35 | $15.52 | 118647 |
| 2022-04-11 | -16.06 | $15.42 | 111248 |
| 2022-04-08 | 0.00 | $15.71 | 84217 |
| 2022-04-07 | -3.05 | $15.56 | 122300 |
| 2022-04-06 | -9.24 | $15.32 | 92700 |
| 2022-04-05 | -3.80 | $15.42 | 82800 |
| 2022-04-04 | -1.53 | $15.44 | 114300 |
| 2022-04-01 | -2.65 | $15.35 | 123123 |
| 2022-03-31 | -7.53 | $15.23 | 115500 |
| 2022-03-30 | -9.20 | $15.09 | 77000 |
| 2022-03-29 | -2.92 | $15.17 | 127427 |
| 2022-03-28 | -1.30 | $15.03 | 117000 |
| 2022-03-25 | -1.39 | $14.93 | 115209 |
| 2022-03-24 | -3.36 | $14.66 | 99228 |
| 2022-03-23 | -12.86 | $14.51 | 119468 |
| 2022-03-22 | -5.00 | $14.62 | 104435 |
| 2022-03-21 | -15.71 | $14.47 | 112331 |
| 2022-03-18 | -5.07 | $14.60 | 104000 |
| 2022-03-17 | -2.17 | $14.64 | 99800 |
| 2022-03-16 | -32.87 | $14.25 | 162100 |
| 2022-03-15 | -55.77 | $13.98 | 135518 |
| 2022-03-14 | -72.96 | $13.72 | 212700 |
| 2022-03-11 | -73.68 | $13.74 | 108804 |
| 2022-03-10 | -71.05 | $13.84 | 159518 |
| 2022-03-09 | -71.05 | $13.84 | 140433 |
| 2022-03-08 | -86.32 | $13.55 | 320537 |
| 2022-03-07 | -66.84 | $13.92 | 121636 |
| 2022-03-04 | -51.58 | $14.21 | 107800 |
| 2022-03-03 | -50.53 | $14.23 | 127847 |
| 2022-03-02 | -44.74 | $14.34 | 91025 |
| 2022-03-01 | -56.32 | $14.12 | 103200 |
| 2022-02-28 | -48.95 | $14.26 | 119200 |
| 2022-02-25 | -45.26 | $14.33 | 145600 |
| 2022-02-24 | -71.58 | $13.83 | 320813 |
| 2022-02-23 | -98.05 | $13.68 | 173300 |
| 2022-02-22 | -94.44 | $13.83 | 266100 |
| 2022-02-18 | -72.11 | $14.13 | 103122 |
| 2022-02-17 | -65.31 | $14.23 | 210900 |
| 2022-02-16 | -49.71 | $14.58 | 125028 |
| 2022-02-15 | -56.25 | $14.63 | 262411 |
| 2022-02-14 | -54.33 | $14.67 | 127935 |
| 2022-02-11 | -47.60 | $14.81 | 92413 |
| 2022-02-10 | -45.89 | $14.97 | 89300 |
| 2022-02-09 | -41.63 | $15.08 | 104316 |
| 2022-02-08 | -45.96 | $14.99 | 75700 |
| 2022-02-07 | -52.77 | $14.83 | 97500 |
| 2022-02-04 | -51.91 | $14.85 | 72600 |
| 2022-02-03 | -51.49 | $14.86 | 90222 |
| 2022-02-02 | -40.76 | $15.13 | 115800 |
| 2022-02-01 | -50.40 | $14.95 | 121329 |
| 2022-01-31 | -54.96 | $14.90 | 205000 |
| 2022-01-28 | -66.67 | $14.60 | 159700 |
| 2022-01-27 | -71.97 | $14.46 | 123941 |
| 2022-01-26 | -75.00 | $14.38 | 123000 |
| 2022-01-25 | -74.24 | $14.40 | 140500 |
| 2022-01-24 | -71.97 | $14.46 | 366332 |
| 2022-01-21 | -95.58 | $14.63 | 258478 |
| 2022-01-20 | -99.22 | $15.08 | 163115 |
| 2022-01-19 | -96.52 | $15.25 | 197701 |
| 2022-01-18 | -85.37 | $15.66 | 146800 |
| 2022-01-14 | -76.83 | $15.73 | 155837 |
| 2022-01-13 | -69.66 | $15.81 | 152400 |
| 2022-01-12 | -47.19 | $16.01 | 110707 |
| 2022-01-11 | -49.44 | $15.99 | 126240 |
| 2022-01-10 | -70.79 | $15.80 | 190210 |
| 2022-01-07 | -93.83 | $15.67 | 142000 |
| 2022-01-06 | -95.00 | $15.67 | 138200 |
| 2022-01-05 | -78.67 | $15.84 | 111300 |
| 2022-01-04 | -48.00 | $16.07 | 127300 |
| 2022-01-03 | -31.11 | $16.15 | 153000 |
| 2021-12-31 | -15.22 | $16.29 | 91311 |
| 2021-12-30 | -23.91 | $16.21 | 118810 |
| 2021-12-29 | -39.13 | $16.07 | 159200 |
| 2021-12-28 | -36.96 | $16.09 | 121425 |
| 2021-12-27 | -27.17 | $16.18 | 124919 |
| 2021-12-23 | -28.26 | $16.17 | 124100 |
| 2021-12-22 | -30.43 | $16.15 | 146235 |
| 2021-12-21 | -41.30 | $16.05 | 81515 |
| 2021-12-20 | -73.39 | $15.80 | 131900 |
| 2021-12-17 | -48.72 | $16.11 | 75500 |
| 2021-12-16 | -47.20 | $16.17 | 122927 |
| 2021-12-15 | -45.74 | $16.21 | 172500 |
| 2021-12-14 | -48.20 | $16.23 | 81100 |
| 2021-12-13 | -41.26 | $16.35 | 116200 |
| 2021-12-10 | -56.64 | $16.13 | 64132 |
| 2021-12-09 | -63.95 | $16.04 | 99035 |
| 2021-12-08 | -64.71 | $16.05 | 126500 |
| 2021-12-07 | -76.47 | $15.87 | 121300 |
| 2021-12-06 | -90.20 | $15.66 | 133638 |
| 2021-12-03 | -99.36 | $15.52 | 191815 |
| 2021-12-02 | -84.62 | $15.87 | 148810 |
| 2021-12-01 | -99.11 | $15.97 | 97700 |
| 2021-11-30 | -97.32 | $15.99 | 110230 |
| 2021-11-29 | -86.79 | $16.16 | 67908 |
| 2021-11-26 | -95.28 | $16.07 | 118512 |
| 2021-11-24 | -93.10 | $16.27 | 67233 |
| 2021-11-23 | -90.80 | $16.29 | 88104 |
| 2021-11-22 | -95.52 | $16.44 | 57000 |
| 2021-11-19 | -100.00 | $16.49 | 66070 |
| 2021-11-18 | -95.65 | $16.64 | 64564 |
| 2021-11-17 | -85.29 | $16.79 | 48625 |
| 2021-11-16 | -100.00 | $16.74 | 70400 |
| 2021-11-15 | -87.50 | $16.80 | 89600 |
| 2021-11-12 | -43.86 | $16.83 | 71300 |
| 2021-11-11 | -50.88 | $16.79 | 85300 |
| 2021-11-10 | -23.19 | $16.92 | 62113 |
| 2021-11-09 | -27.85 | $16.86 | 51800 |
| 2021-11-08 | -25.32 | $16.88 | 81200 |
| 2021-11-05 | -25.32 | $16.88 | 89700 |
| 2021-11-04 | -10.13 | $17.00 | 62500 |
| 2021-11-03 | -10.34 | $16.99 | 49351 |
| 2021-11-02 | -11.70 | $16.97 | 70300 |
| 2021-11-01 | -4.30 | $17.03 | 56144 |
| 2021-10-29 | -11.83 | $16.96 | 95800 |
| 2021-10-28 | -2.30 | $16.99 | 62302 |
| 2021-10-27 | -19.54 | $16.84 | 64700 |
| 2021-10-26 | -8.05 | $16.94 | 61800 |
| 2021-10-25 | -22.99 | $16.81 | 76600 |
| 2021-10-22 | -20.69 | $16.83 | 72700 |
| 2021-10-21 | -17.24 | $16.86 | 87000 |
| 2021-10-20 | -10.34 | $16.92 | 112500 |
| 2021-10-19 | -13.79 | $16.89 | 103300 |
| 2021-10-18 | 0.00 | $17.01 | 222755 |
| 2021-10-15 | -45.00 | $16.58 | 100613 |
| 2021-10-14 | -57.78 | $16.52 | 104100 |
| 2021-10-13 | -82.08 | $16.33 | 96100 |
| 2021-10-12 | -83.02 | $16.32 | 75200 |
| 2021-10-11 | -82.08 | $16.33 | 125200 |
| 2021-10-08 | -78.30 | $16.37 | 88811 |
| 2021-10-07 | -78.26 | $16.39 | 122600 |
| 2021-10-06 | -94.17 | $16.21 | 127948 |
| 2021-10-05 | -93.64 | $16.31 | 115488 |
| 2021-10-04 | -94.74 | $16.30 | 119500 |
| 2021-10-01 | -72.81 | $16.55 | 97740 |
| 2021-09-30 | -86.11 | $16.45 | 72840 |
| 2021-09-29 | -89.81 | $16.41 | 77700 |
| 2021-09-28 | -96.30 | $16.34 | 151824 |
| 2021-09-27 | -94.44 | $16.53 | 255436 |
| 2021-09-24 | -57.47 | $16.88 | 123422 |
| 2021-09-23 | -62.07 | $16.84 | 75329 |
| 2021-09-22 | -72.41 | $16.75 | 84900 |
| 2021-09-21 | -63.22 | $16.83 | 92500 |
| 2021-09-20 | -79.31 | $16.69 | 186994 |
| 2021-09-17 | -71.67 | $16.95 | 77343 |
| 2021-09-16 | -46.67 | $17.10 | 110500 |
| 2021-09-15 | -33.33 | $17.18 | 128337 |
| 2021-09-14 | -48.33 | $17.09 | 104614 |
| 2021-09-13 | -38.36 | $17.10 | 109200 |
| 2021-09-10 | -34.25 | $17.13 | 92600 |
| 2021-09-09 | -30.14 | $17.16 | 116500 |
| 2021-09-08 | -10.96 | $17.30 | 139911 |
| 2021-09-07 | -16.44 | $17.26 | 114300 |
| 2021-09-03 | -6.85 | $17.33 | 89834 |
| 2021-09-02 | 0.00 | $17.36 | 93302 |
| 2021-09-01 | -19.30 | $17.11 | 98426 |
| 2021-08-31 | -17.54 | $17.12 | 98600 |
| 2021-08-30 | -31.58 | $17.04 | 105100 |
| 2021-08-27 | -21.05 | $17.10 | 84800 |
| 2021-08-26 | -11.67 | $17.15 | 110416 |
| 2021-08-25 | -10.53 | $17.14 | 87940 |
| 2021-08-24 | -13.58 | $17.11 | 174801 |
| 2021-08-23 | -30.86 | $16.97 | 178813 |
| 2021-08-20 | -46.91 | $16.84 | 101836 |
| 2021-08-19 | -49.38 | $16.82 | 111800 |
| 2021-08-18 | -13.79 | $17.10 | 135600 |
| 2021-08-17 | -9.20 | $17.14 | 264400 |
| 2021-08-16 | -1.41 | $16.92 | 131862 |
| 2021-08-13 | -22.08 | $16.73 | 84600 |
| 2021-08-12 | -20.78 | $16.74 | 82615 |
| 2021-08-11 | -16.88 | $16.77 | 101700 |
| 2021-08-10 | -5.56 | $16.81 | 86325 |
| 2021-08-09 | -15.28 | $16.74 | 83000 |
| 2021-08-06 | -18.06 | $16.72 | 71000 |
| 2021-08-05 | -16.67 | $16.73 | 78100 |
| 2021-08-04 | -2.90 | $16.80 | 72202 |
| 2021-08-03 | 0.00 | $16.82 | 103300 |
| 2021-08-02 | -3.08 | $16.76 | 109641 |
| 2021-07-30 | -12.31 | $16.70 | 77700 |
| 2021-07-29 | -27.69 | $16.60 | 64100 |
| 2021-07-28 | -46.15 | $16.48 | 92700 |
| 2021-07-27 | -46.15 | $16.48 | 91700 |
| 2021-07-26 | -23.08 | $16.63 | 116815 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.98
2026-07-22
Close Price
$13.27
Vol: 134965Average Directional Index - Detailed Analysis
Minimum
6.48
Average
22.21
Maximum
66.94
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 14.98 | $13.27 | 134965 |
| 2026-07-21 | 15.41 | $13.38 | 110097 |
| 2026-07-20 | 16.01 | $13.34 | 175107 |
| 2026-07-17 | 16.33 | $13.28 | 880800 |
| 2026-07-16 | 16.66 | $13.44 | 177228 |
| 2026-07-15 | 16.85 | $13.23 | 141706 |
| 2026-07-14 | 17.64 | $13.17 | 185727 |
| 2026-07-13 | 18.39 | $13.39 | 242730 |
| 2026-07-10 | 18.82 | $13.59 | 133508 |
| 2026-07-09 | 18.55 | $13.65 | 115500 |
| 2026-07-08 | 18.34 | $13.48 | 98921 |
| 2026-07-07 | 18.12 | $13.67 | 113548 |
| 2026-07-06 | 17.39 | $13.68 | 193130 |
| 2026-07-02 | 16.63 | $13.79 | 241942 |
| 2026-07-01 | 15.82 | $13.44 | 162900 |
| 2026-06-30 | 15.30 | $13.40 | 271153 |
| 2026-06-29 | 14.86 | $13.31 | 218743 |
| 2026-06-26 | 14.80 | $13.10 | 199615 |
| 2026-06-25 | 15.29 | $12.87 | 224455 |
| 2026-06-24 | 15.32 | $12.78 | 300500 |
| 2026-06-23 | 15.76 | $12.66 | 65800 |
| 2026-06-22 | 16.45 | $12.79 | 142081 |
| 2026-06-18 | 17.17 | $12.69 | 79593 |
| 2026-06-17 | 17.77 | $12.39 | 100337 |
| 2026-06-16 | 17.79 | $12.24 | 50612 |
| 2026-06-15 | 17.29 | $12.31 | 136023 |
| 2026-06-12 | 16.77 | $12.24 | 54000 |
| 2026-06-11 | 16.21 | $12.36 | 73249 |
| 2026-06-10 | 15.64 | $12.18 | 75561 |
| 2026-06-09 | 14.82 | $12.17 | 137123 |
| 2026-06-08 | 13.97 | $12.32 | 114900 |
| 2026-06-05 | 13.53 | $12.44 | 113600 |
| 2026-06-04 | 13.49 | $12.50 | 63800 |
| 2026-06-03 | 13.19 | $12.27 | 108137 |
| 2026-06-02 | 12.74 | $12.54 | 141700 |
| 2026-06-01 | 12.84 | $12.82 | 80100 |
| 2026-05-29 | 13.38 | $12.89 | 112600 |
| 2026-05-28 | 13.54 | $12.90 | 126900 |
| 2026-05-27 | 14.01 | $12.63 | 81486 |
| 2026-05-26 | 14.50 | $12.80 | 87100 |
| 2026-05-22 | 14.79 | $12.83 | 76900 |
| 2026-05-21 | 14.73 | $12.81 | 83453 |
| 2026-05-20 | 14.82 | $12.93 | 109500 |
| 2026-05-19 | 14.67 | $12.83 | 98735 |
| 2026-05-18 | 14.51 | $12.79 | 77800 |
| 2026-05-15 | 14.68 | $12.65 | 121200 |
| 2026-05-14 | 14.97 | $12.92 | 115000 |
| 2026-05-13 | 14.61 | $12.93 | 73307 |
| 2026-05-12 | 14.23 | $12.94 | 60336 |
| 2026-05-11 | 13.94 | $12.80 | 73200 |
| 2026-05-08 | 13.83 | $12.82 | 123900 |
| 2026-05-07 | 13.72 | $12.81 | 62400 |
| 2026-05-06 | 13.67 | $12.80 | 68133 |
| 2026-05-05 | 13.75 | $12.70 | 105722 |
| 2026-05-04 | 13.93 | $12.64 | 64094 |
| 2026-05-01 | 14.34 | $12.58 | 77210 |
| 2026-04-30 | 14.75 | $12.75 | 124334 |
| 2026-04-29 | 15.13 | $12.65 | 107700 |
| 2026-04-28 | 15.91 | $12.48 | 56421 |
| 2026-04-27 | 16.59 | $12.33 | 157337 |
| 2026-04-24 | 17.03 | $12.04 | 150000 |
| 2026-04-23 | 17.10 | $12.21 | 82300 |
| 2026-04-22 | 17.49 | $12.31 | 65000 |
| 2026-04-21 | 18.26 | $12.55 | 110902 |
| 2026-04-20 | 18.80 | $12.71 | 75739 |
| 2026-04-17 | 18.99 | $12.84 | 94600 |
| 2026-04-16 | 19.03 | $12.67 | 114800 |
| 2026-04-15 | 19.19 | $12.78 | 76028 |
| 2026-04-14 | 19.37 | $12.55 | 70648 |
| 2026-04-13 | 19.73 | $12.43 | 70431 |
| 2026-04-10 | 20.54 | $12.26 | 40034 |
| 2026-04-09 | 21.49 | $12.18 | 94707 |
| 2026-04-08 | 22.30 | $11.96 | 53027 |
| 2026-04-07 | 22.67 | $11.81 | 78108 |
| 2026-04-06 | 22.81 | $11.73 | 106100 |
| 2026-04-02 | 23.00 | $11.86 | 89600 |
| 2026-04-01 | 23.23 | $11.86 | 88700 |
| 2026-03-31 | 23.25 | $11.67 | 168632 |
| 2026-03-30 | 22.69 | $11.26 | 117300 |
| 2026-03-27 | 21.22 | $11.37 | 122627 |
| 2026-03-26 | 19.77 | $11.79 | 60520 |
| 2026-03-25 | 19.00 | $11.79 | 65400 |
| 2026-03-24 | 18.20 | $11.72 | 105325 |
| 2026-03-23 | 17.07 | $11.93 | 75200 |
| 2026-03-20 | 16.26 | $11.86 | 87856 |
| 2026-03-19 | 15.40 | $12.16 | 72226 |
| 2026-03-18 | 14.99 | $12.31 | 73300 |
| 2026-03-17 | 15.09 | $12.46 | 94300 |
| 2026-03-16 | 15.33 | $12.31 | 165725 |
| 2026-03-13 | 14.98 | $12.08 | 150000 |
| 2026-03-12 | 14.46 | $12.12 | 137529 |
| 2026-03-11 | 13.71 | $12.26 | 61200 |
| 2026-03-10 | 12.97 | $12.18 | 89000 |
| 2026-03-09 | 12.16 | $12.10 | 130728 |
| 2026-03-06 | 10.66 | $12.06 | 149926 |
| 2026-03-05 | 9.20 | $12.19 | 149700 |
| 2026-03-04 | 8.13 | $12.48 | 127237 |
| 2026-03-03 | 7.33 | $12.36 | 253100 |
| 2026-03-02 | 6.48 | $12.57 | 158600 |
| 2026-02-27 | 6.48 | $12.75 | 204727 |
| 2026-02-26 | 6.76 | $12.60 | 208329 |
| 2026-02-25 | 6.68 | $12.68 | 91900 |
| 2026-02-24 | 6.98 | $12.66 | 74733 |
| 2026-02-23 | 7.26 | $12.72 | 107400 |
| 2026-02-20 | 7.55 | $12.66 | 115300 |
| 2026-02-19 | 7.71 | $12.89 | 125796 |
| 2026-02-18 | 7.68 | $12.83 | 175949 |
| 2026-02-17 | 7.48 | $12.73 | 163124 |
| 2026-02-13 | 7.74 | $12.65 | 155200 |
| 2026-02-12 | 8.08 | $12.60 | 155512 |
| 2026-02-11 | 8.44 | $12.64 | 105968 |
| 2026-02-10 | 8.63 | $12.50 | 106815 |
| 2026-02-09 | 8.50 | $12.44 | 161900 |
| 2026-02-06 | 8.32 | $12.48 | 118800 |
| 2026-02-05 | 8.04 | $12.28 | 115266 |
| 2026-02-04 | 7.71 | $12.51 | 171300 |
| 2026-02-03 | 7.90 | $12.63 | 311656 |
| 2026-02-02 | 8.24 | $12.71 | 194115 |
| 2026-01-30 | 8.51 | $12.51 | 158400 |
| 2026-01-29 | 8.22 | $12.46 | 108330 |
| 2026-01-28 | 7.75 | $12.45 | 213907 |
| 2026-01-27 | 7.26 | $12.66 | 200440 |
| 2026-01-26 | 7.32 | $12.81 | 138600 |
| 2026-01-23 | 7.57 | $12.84 | 189138 |
| 2026-01-22 | 7.83 | $12.95 | 222740 |
| 2026-01-21 | 7.81 | $12.92 | 227100 |
| 2026-01-20 | 8.09 | $12.70 | 115900 |
| 2026-01-16 | 8.40 | $12.77 | 764512 |
| 2026-01-15 | 8.79 | $12.78 | 259100 |
| 2026-01-14 | 9.20 | $12.92 | 187000 |
| 2026-01-13 | 9.53 | $12.78 | 239600 |
| 2026-01-12 | 9.85 | $12.83 | 258525 |
| 2026-01-09 | 10.19 | $12.91 | 141821 |
| 2026-01-08 | 10.72 | $12.82 | 116100 |
| 2026-01-07 | 11.10 | $12.96 | 217212 |
| 2026-01-06 | 11.53 | $12.83 | 146321 |
| 2026-01-05 | 11.79 | $12.59 | 227749 |
| 2026-01-02 | 11.67 | $12.66 | 152700 |
| 2025-12-31 | 12.02 | $12.78 | 171700 |
| 2025-12-30 | 12.46 | $12.93 | 191400 |
| 2025-12-29 | 12.52 | $13.05 | 150800 |
| 2025-12-26 | 12.36 | $13.17 | 82700 |
| 2025-12-24 | 11.96 | $13.13 | 149100 |
| 2025-12-23 | 11.55 | $12.99 | 121159 |
| 2025-12-22 | 11.53 | $12.84 | 231711 |
| 2025-12-19 | 11.74 | $12.67 | 124800 |
| 2025-12-18 | 12.36 | $12.49 | 119400 |
| 2025-12-17 | 12.43 | $12.46 | 77206 |
| 2025-12-16 | 12.67 | $12.42 | 130848 |
| 2025-12-15 | 12.92 | $12.63 | 111309 |
| 2025-12-12 | 13.43 | $12.60 | 130406 |
| 2025-12-11 | 13.95 | $12.74 | 74832 |
| 2025-12-10 | 14.46 | $12.63 | 167500 |
| 2025-12-09 | 15.09 | $12.44 | 148709 |
| 2025-12-08 | 15.59 | $12.46 | 115900 |
| 2025-12-05 | 16.01 | $12.54 | 125424 |
| 2025-12-04 | 16.69 | $12.58 | 132500 |
| 2025-12-03 | 17.31 | $12.66 | 177642 |
| 2025-12-02 | 18.21 | $12.54 | 135000 |
| 2025-12-01 | 19.17 | $12.75 | 124078 |
| 2025-11-28 | 19.64 | $12.91 | 150400 |
| 2025-11-26 | 19.86 | $12.98 | 155600 |
| 2025-11-25 | 20.09 | $12.73 | 122533 |
| 2025-11-24 | 20.76 | $12.51 | 152439 |
| 2025-11-21 | 21.65 | $12.40 | 165900 |
| 2025-11-20 | 22.53 | $12.52 | 90133 |
| 2025-11-19 | 23.35 | $12.51 | 127849 |
| 2025-11-18 | 24.46 | $12.58 | 115800 |
| 2025-11-17 | 25.63 | $12.66 | 191944 |
| 2025-11-14 | 26.62 | $12.58 | 140632 |
| 2025-11-13 | 27.76 | $12.63 | 102936 |
| 2025-11-12 | 28.81 | $12.70 | 115133 |
| 2025-11-11 | 30.11 | $12.51 | 115000 |
| 2025-11-10 | 31.53 | $12.20 | 160100 |
| 2025-11-07 | 32.32 | $12.06 | 181338 |
| 2025-11-06 | 32.97 | $12.10 | 157608 |
| 2025-11-05 | 33.37 | $12.00 | 189602 |
| 2025-11-04 | 33.47 | $11.90 | 385946 |
| 2025-11-03 | 33.62 | $12.46 | 367389 |
| 2025-10-31 | 34.78 | $13.07 | 159242 |
| 2025-10-30 | 35.22 | $13.09 | 124835 |
| 2025-10-29 | 35.71 | $12.99 | 135300 |
| 2025-10-28 | 35.93 | $13.05 | 128600 |
| 2025-10-27 | 36.20 | $13.02 | 143032 |
| 2025-10-24 | 36.62 | $12.88 | 111354 |
| 2025-10-23 | 37.31 | $12.94 | 101243 |
| 2025-10-22 | 37.76 | $12.94 | 157430 |
| 2025-10-21 | 38.01 | $13.07 | 108413 |
| 2025-10-20 | 37.95 | $13.05 | 142737 |
| 2025-10-17 | 37.94 | $12.88 | 93300 |
| 2025-10-16 | 38.21 | $12.85 | 145600 |
| 2025-10-15 | 38.42 | $13.00 | 86512 |
| 2025-10-14 | 38.35 | $12.97 | 132400 |
| 2025-10-13 | 38.29 | $12.93 | 132200 |
| 2025-10-10 | 38.24 | $12.72 | 147823 |
| 2025-10-09 | 38.25 | $12.98 | 115300 |
| 2025-10-08 | 37.43 | $12.91 | 90600 |
| 2025-10-07 | 36.72 | $12.85 | 125300 |
| 2025-10-06 | 36.03 | $12.78 | 185712 |
| 2025-10-03 | 34.89 | $12.86 | 239500 |
| 2025-10-02 | 33.69 | $12.73 | 156100 |
| 2025-10-01 | 32.66 | $12.82 | 257442 |
| 2025-09-30 | 31.58 | $12.60 | 228400 |
| 2025-09-29 | 30.86 | $12.23 | 132833 |
| 2025-09-26 | 30.89 | $12.09 | 121900 |
| 2025-09-25 | 31.31 | $11.85 | 87133 |
| 2025-09-24 | 31.98 | $11.95 | 181000 |
| 2025-09-23 | 32.29 | $11.90 | 102944 |
| 2025-09-22 | 32.80 | $11.96 | 116628 |
| 2025-09-19 | 32.83 | $11.96 | 144235 |
| 2025-09-18 | 32.85 | $11.87 | 116700 |
| 2025-09-17 | 33.21 | $11.77 | 91200 |
| 2025-09-16 | 33.75 | $11.77 | 149000 |
| 2025-09-15 | 34.31 | $11.81 | 175700 |
| 2025-09-12 | 34.76 | $11.89 | 92111 |
| 2025-09-11 | 34.85 | $12.06 | 138300 |
| 2025-09-10 | 34.14 | $12.00 | 128518 |
| 2025-09-09 | 33.40 | $12.07 | 112237 |
| 2025-09-08 | 32.15 | $12.08 | 122100 |
| 2025-09-05 | 30.91 | $12.01 | 98010 |
| 2025-09-04 | 29.60 | $11.92 | 121300 |
| 2025-09-03 | 28.39 | $11.98 | 295541 |
| 2025-09-02 | 27.11 | $11.87 | 154039 |
| 2025-08-29 | 25.94 | $11.78 | 146900 |
| 2025-08-28 | 24.79 | $11.69 | 139112 |
| 2025-08-27 | 23.77 | $11.71 | 238500 |
| 2025-08-26 | 22.70 | $11.61 | 89914 |
| 2025-08-25 | 21.89 | $11.49 | 148500 |
| 2025-08-22 | 21.03 | $11.59 | 120000 |
| 2025-08-21 | 20.04 | $11.61 | 150235 |
| 2025-08-20 | 18.96 | $11.53 | 145600 |
| 2025-08-19 | 17.96 | $11.44 | 115927 |
| 2025-08-18 | 16.96 | $11.49 | 223700 |
| 2025-08-15 | 15.97 | $11.29 | 188345 |
| 2025-08-14 | 15.24 | $11.07 | 88843 |
| 2025-08-13 | 15.02 | $11.05 | 143966 |
| 2025-08-12 | 14.83 | $10.85 | 122200 |
| 2025-08-11 | 15.13 | $10.77 | 138500 |
| 2025-08-08 | 15.54 | $10.80 | 109749 |
| 2025-08-07 | 15.97 | $10.66 | 140100 |
| 2025-08-06 | 16.76 | $10.69 | 111806 |
| 2025-08-05 | 17.44 | $10.85 | 127500 |
| 2025-08-04 | 17.78 | $10.90 | 137900 |
| 2025-08-01 | 18.17 | $10.84 | 155432 |
| 2025-07-31 | 18.67 | $10.75 | 129800 |
| 2025-07-30 | 19.03 | $11.00 | 134952 |
| 2025-07-29 | 18.71 | $10.99 | 151500 |
| 2025-07-28 | 18.25 | $11.13 | 221440 |
| 2025-07-25 | 17.28 | $11.22 | 300800 |
| 2025-07-24 | 16.10 | $11.22 | 861800 |
| 2025-07-23 | 14.87 | $10.63 | 372147 |
| 2025-07-22 | 15.00 | $10.39 | 141439 |
| 2025-07-21 | 15.49 | $10.16 | 258001 |
| 2025-07-18 | 15.92 | $10.45 | 470500 |
| 2025-07-17 | 16.37 | $10.24 | 206714 |
| 2025-07-16 | 16.05 | $10.25 | 209646 |
| 2025-07-15 | 15.90 | $10.19 | 241024 |
| 2025-07-14 | 15.74 | $10.32 | 224419 |
| 2025-07-11 | 15.97 | $10.38 | 176211 |
| 2025-07-10 | 16.51 | $10.49 | 130600 |
| 2025-07-09 | 17.18 | $10.44 | 113900 |
| 2025-07-08 | 17.42 | $10.38 | 129630 |
| 2025-07-07 | 17.63 | $10.29 | 122000 |
| 2025-07-03 | 17.85 | $10.47 | 86400 |
| 2025-07-02 | 18.56 | $10.38 | 133600 |
| 2025-07-01 | 19.30 | $10.48 | 155100 |
| 2025-06-30 | 20.05 | $10.26 | 243600 |
| 2025-06-27 | 20.20 | $10.27 | 160802 |
| 2025-06-26 | 20.31 | $10.23 | 131700 |
| 2025-06-25 | 20.49 | $10.32 | 110600 |
| 2025-06-24 | 20.39 | $10.25 | 153400 |
| 2025-06-23 | 20.13 | $10.14 | 154527 |
| 2025-06-20 | 19.64 | $10.24 | 84900 |
| 2025-06-18 | 19.44 | $10.34 | 124332 |
| 2025-06-17 | 19.44 | $10.49 | 118604 |
| 2025-06-16 | 19.90 | $10.59 | 152700 |
| 2025-06-13 | 20.70 | $10.69 | 113832 |
| 2025-06-12 | 21.72 | $10.79 | 140423 |
| 2025-06-11 | 22.79 | $10.66 | 128000 |
| 2025-06-10 | 23.74 | $10.69 | 135951 |
| 2025-06-09 | 24.90 | $10.55 | 109549 |
| 2025-06-06 | 25.89 | $10.55 | 97403 |
| 2025-06-05 | 26.80 | $10.44 | 81410 |
| 2025-06-04 | 27.54 | $10.43 | 140343 |
| 2025-06-03 | 28.31 | $10.47 | 146418 |
| 2025-06-02 | 29.03 | $10.35 | 168627 |
| 2025-05-30 | 29.50 | $10.32 | 210497 |
| 2025-05-29 | 29.79 | $10.28 | 217122 |
| 2025-05-28 | 29.92 | $10.17 | 163700 |
| 2025-05-27 | 29.94 | $10.17 | 525300 |
| 2025-05-23 | 29.97 | $10.25 | 110325 |
| 2025-05-22 | 29.93 | $10.17 | 173300 |
| 2025-05-21 | 29.89 | $10.43 | 135747 |
| 2025-05-20 | 30.46 | $10.67 | 116424 |
| 2025-05-19 | 31.34 | $10.52 | 123608 |
| 2025-05-16 | 32.06 | $10.39 | 272400 |
| 2025-05-15 | 32.30 | $10.23 | 191502 |
| 2025-05-14 | 31.98 | $10.25 | 159463 |
| 2025-05-13 | 31.81 | $10.40 | 169957 |
| 2025-05-12 | 31.99 | $10.63 | 186214 |
| 2025-05-09 | 32.47 | $10.48 | 70511 |
| 2025-05-08 | 32.44 | $10.52 | 87500 |
| 2025-05-07 | 32.41 | $10.62 | 101844 |
| 2025-05-06 | 32.40 | $10.60 | 102514 |
| 2025-05-05 | 32.50 | $10.98 | 67200 |
| 2025-05-02 | 33.28 | $10.86 | 104815 |
| 2025-05-01 | 34.03 | $10.87 | 66633 |
| 2025-04-30 | 34.81 | $10.95 | 121241 |
| 2025-04-29 | 35.64 | $10.87 | 140400 |
| 2025-04-28 | 36.29 | $10.69 | 82100 |
| 2025-04-25 | 36.25 | $10.63 | 66500 |
| 2025-04-24 | 36.13 | $10.62 | 113900 |
| 2025-04-23 | 35.93 | $10.52 | 202600 |
| 2025-04-22 | 35.72 | $10.44 | 177454 |
| 2025-04-21 | 34.86 | $10.40 | 157254 |
| 2025-04-17 | 33.95 | $10.54 | 122336 |
| 2025-04-16 | 33.18 | $10.55 | 110097 |
| 2025-04-15 | 32.37 | $10.60 | 64800 |
| 2025-04-14 | 31.58 | $10.57 | 106935 |
| 2025-04-11 | 30.65 | $10.38 | 124800 |
| 2025-04-10 | 28.81 | $10.12 | 104609 |
| 2025-04-09 | 26.87 | $10.43 | 276849 |
| 2025-04-08 | 24.84 | $10.05 | 191700 |
| 2025-04-07 | 22.81 | $10.16 | 363402 |
| 2025-04-04 | 20.31 | $10.69 | 318812 |
| 2025-04-03 | 18.32 | $11.26 | 92143 |
| 2025-04-02 | 17.05 | $11.27 | 119900 |
| 2025-04-01 | 15.98 | $11.31 | 145663 |
| 2025-03-31 | 15.04 | $11.53 | 173422 |
| 2025-03-28 | 14.28 | $11.56 | 90601 |
| 2025-03-27 | 13.76 | $11.56 | 74437 |
| 2025-03-26 | 13.37 | $11.58 | 132700 |
| 2025-03-25 | 12.98 | $11.74 | 135100 |
| 2025-03-24 | 13.04 | $11.99 | 128414 |
| 2025-03-21 | 13.62 | $11.89 | 81200 |
| 2025-03-20 | 14.19 | $11.88 | 96306 |
| 2025-03-19 | 14.83 | $11.93 | 114316 |
| 2025-03-18 | 15.47 | $11.92 | 60500 |
| 2025-03-17 | 16.11 | $11.85 | 85102 |
| 2025-03-14 | 16.47 | $11.70 | 145886 |
| 2025-03-13 | 16.17 | $11.61 | 77400 |
| 2025-03-12 | 15.93 | $11.65 | 70934 |
| 2025-03-11 | 15.81 | $11.69 | 173294 |
| 2025-03-10 | 15.68 | $11.90 | 77610 |
| 2025-03-07 | 16.01 | $12.05 | 94447 |
| 2025-03-06 | 16.15 | $12.01 | 129125 |
| 2025-03-05 | 16.51 | $12.06 | 103000 |
| 2025-03-04 | 16.84 | $12.00 | 86500 |
| 2025-03-03 | 17.13 | $12.08 | 177400 |
| 2025-02-28 | 17.03 | $12.07 | 127320 |
| 2025-02-27 | 17.30 | $11.93 | 99349 |
| 2025-02-26 | 17.76 | $11.99 | 98579 |
| 2025-02-25 | 17.94 | $11.98 | 221111 |
| 2025-02-24 | 18.13 | $11.92 | 163700 |
| 2025-02-21 | 18.55 | $12.00 | 203444 |
| 2025-02-20 | 19.00 | $12.05 | 149500 |
| 2025-02-19 | 18.72 | $12.20 | 199925 |
| 2025-02-18 | 18.41 | $11.94 | 157480 |
| 2025-02-14 | 18.84 | $11.87 | 143600 |
| 2025-02-13 | 19.24 | $11.87 | 129700 |
| 2025-02-12 | 20.09 | $11.85 | 115636 |
| 2025-02-11 | 20.99 | $11.92 | 89719 |
| 2025-02-10 | 21.75 | $11.91 | 120342 |
| 2025-02-07 | 22.40 | $11.93 | 126652 |
| 2025-02-06 | 22.85 | $11.97 | 93800 |
| 2025-02-05 | 23.51 | $11.98 | 127200 |
| 2025-02-04 | 24.20 | $12.00 | 75244 |
| 2025-02-03 | 24.61 | $12.04 | 115034 |
| 2025-01-31 | 25.04 | $12.06 | 141033 |
| 2025-01-30 | 25.12 | $11.98 | 146800 |
| 2025-01-29 | 25.73 | $11.96 | 125504 |
| 2025-01-28 | 26.37 | $12.00 | 114700 |
| 2025-01-27 | 26.82 | $11.95 | 222000 |
| 2025-01-24 | 27.39 | $11.94 | 163143 |
| 2025-01-23 | 28.05 | $11.92 | 185282 |
| 2025-01-22 | 28.90 | $11.82 | 221232 |
| 2025-01-21 | 29.96 | $11.84 | 217843 |
| 2025-01-17 | 31.16 | $11.68 | 1.5M |
| 2025-01-16 | 32.66 | $11.61 | 299300 |
| 2025-01-15 | 34.09 | $11.51 | 390900 |
| 2025-01-14 | 35.12 | $11.37 | 359400 |
| 2025-01-13 | 36.08 | $11.45 | 391300 |
| 2025-01-10 | 37.01 | $11.33 | 239900 |
| 2025-01-08 | 37.67 | $11.38 | 196805 |
| 2025-01-07 | 38.27 | $11.28 | 111500 |
| 2025-01-06 | 38.96 | $11.25 | 170800 |
| 2025-01-03 | 39.48 | $11.26 | 146237 |
| 2025-01-02 | 39.72 | $11.09 | 181515 |
| 2024-12-31 | 39.80 | $11.01 | 470524 |
| 2024-12-30 | 39.24 | $11.05 | 247251 |
| 2024-12-27 | 38.80 | $11.37 | 244941 |
| 2024-12-26 | 38.67 | $11.33 | 151803 |
| 2024-12-24 | 38.64 | $11.29 | 124500 |
| 2024-12-23 | 38.19 | $11.16 | 308200 |
| 2024-12-20 | 37.12 | $10.99 | 328035 |
| 2024-12-19 | 35.78 | $10.96 | 363900 |
| 2024-12-18 | 34.38 | $11.07 | 305600 |
| 2024-12-17 | 33.08 | $11.29 | 308400 |
| 2024-12-16 | 32.02 | $11.32 | 272900 |
| 2024-12-13 | 30.96 | $11.54 | 251500 |
| 2024-12-12 | 30.18 | $11.61 | 200000 |
| 2024-12-11 | 29.55 | $11.70 | 239320 |
| 2024-12-10 | 29.05 | $11.82 | 116300 |
| 2024-12-09 | 28.84 | $11.88 | 216800 |
| 2024-12-06 | 28.79 | $11.98 | 75200 |
| 2024-12-05 | 28.94 | $11.98 | 121512 |
| 2024-12-04 | 29.12 | $12.08 | 172700 |
| 2024-12-03 | 29.65 | $12.20 | 209800 |
| 2024-12-02 | 30.40 | $12.18 | 195881 |
| 2024-11-29 | 31.05 | $12.17 | 143300 |
| 2024-11-27 | 31.70 | $12.08 | 106838 |
| 2024-11-26 | 32.01 | $12.00 | 161331 |
| 2024-11-25 | 31.78 | $11.93 | 122839 |
| 2024-11-22 | 31.48 | $11.82 | 170336 |
| 2024-11-21 | 31.18 | $11.95 | 172508 |
| 2024-11-20 | 30.96 | $11.97 | 197800 |
| 2024-11-19 | 30.51 | $11.87 | 217000 |
| 2024-11-18 | 29.44 | $11.78 | 276048 |
| 2024-11-15 | 27.82 | $11.54 | 262725 |
| 2024-11-14 | 25.91 | $11.88 | 194799 |
| 2024-11-13 | 24.40 | $12.13 | 164230 |
| 2024-11-12 | 23.24 | $12.30 | 129700 |
| 2024-11-11 | 22.45 | $12.41 | 137806 |
| 2024-11-08 | 21.83 | $12.31 | 115437 |
| 2024-11-07 | 20.78 | $12.25 | 300100 |
| 2024-11-06 | 19.49 | $12.23 | 207360 |
| 2024-11-05 | 18.12 | $12.34 | 118800 |
| 2024-11-04 | 16.69 | $12.30 | 218900 |
| 2024-11-01 | 15.17 | $12.32 | 85700 |
| 2024-10-31 | 13.85 | $12.35 | 130739 |
| 2024-10-30 | 12.51 | $12.45 | 125600 |
| 2024-10-29 | 11.12 | $12.47 | 109325 |
| 2024-10-28 | 10.07 | $12.57 | 86800 |
| 2024-10-25 | 9.21 | $12.61 | 76600 |
| 2024-10-24 | 8.43 | $12.66 | 124935 |
| 2024-10-23 | 7.77 | $12.87 | 186437 |
| 2024-10-22 | 7.58 | $13.05 | 71217 |
| 2024-10-21 | 7.86 | $13.04 | 181600 |
| 2024-10-18 | 8.16 | $13.04 | 253412 |
| 2024-10-17 | 8.49 | $12.94 | 79700 |
| 2024-10-16 | 8.65 | $12.97 | 74500 |
| 2024-10-15 | 8.74 | $12.92 | 77100 |
| 2024-10-14 | 8.83 | $13.01 | 99401 |
| 2024-10-11 | 9.03 | $12.94 | 78203 |
| 2024-10-10 | 9.17 | $12.94 | 69387 |
| 2024-10-09 | 9.15 | $12.97 | 320606 |
| 2024-10-08 | 9.14 | $13.17 | 67906 |
| 2024-10-07 | 8.96 | $13.20 | 106525 |
| 2024-10-04 | 8.55 | $13.33 | 194905 |
| 2024-10-03 | 8.12 | $13.14 | 47800 |
| 2024-10-02 | 8.51 | $13.22 | 55200 |
| 2024-10-01 | 8.78 | $13.21 | 95000 |
| 2024-09-30 | 8.93 | $13.27 | 111755 |
| 2024-09-27 | 9.16 | $13.08 | 71743 |
| 2024-09-26 | 8.95 | $13.03 | 147300 |
| 2024-09-25 | 8.53 | $12.94 | 107500 |
| 2024-09-24 | 8.15 | $13.19 | 95200 |
| 2024-09-23 | 8.31 | $13.23 | 146936 |
| 2024-09-20 | 8.48 | $13.35 | 145431 |
| 2024-09-19 | 8.41 | $13.33 | 104400 |
| 2024-09-18 | 8.06 | $13.29 | 91420 |
| 2024-09-17 | 8.04 | $13.27 | 84300 |
| 2024-09-16 | 8.01 | $13.37 | 88000 |
| 2024-09-13 | 7.79 | $13.26 | 100800 |
| 2024-09-12 | 7.97 | $13.24 | 47600 |
| 2024-09-11 | 8.34 | $13.17 | 50618 |
| 2024-09-10 | 8.54 | $13.18 | 38111 |
| 2024-09-09 | 8.97 | $13.10 | 97238 |
| 2024-09-06 | 9.43 | $13.08 | 93200 |
| 2024-09-05 | 9.69 | $13.08 | 92238 |
| 2024-09-04 | 9.96 | $13.16 | 66100 |
| 2024-09-03 | 10.35 | $13.13 | 167641 |
| 2024-08-30 | 10.89 | $13.29 | 112600 |
| 2024-08-29 | 10.73 | $13.23 | 80700 |
| 2024-08-28 | 10.83 | $13.14 | 78300 |
| 2024-08-27 | 10.98 | $13.17 | 40700 |
| 2024-08-26 | 11.34 | $13.16 | 105300 |
| 2024-08-23 | 11.72 | $13.20 | 85700 |
| 2024-08-22 | 12.23 | $13.22 | 84800 |
| 2024-08-21 | 12.21 | $13.20 | 57400 |
| 2024-08-20 | 12.30 | $13.17 | 114625 |
| 2024-08-19 | 12.40 | $13.19 | 104600 |
| 2024-08-16 | 12.78 | $13.16 | 114100 |
| 2024-08-15 | 13.21 | $13.05 | 53800 |
| 2024-08-14 | 13.82 | $12.98 | 46311 |
| 2024-08-13 | 14.28 | $12.93 | 92328 |
| 2024-08-12 | 14.50 | $12.82 | 147900 |
| 2024-08-09 | 14.72 | $13.00 | 64587 |
| 2024-08-08 | 15.08 | $12.98 | 51049 |
| 2024-08-07 | 15.74 | $12.78 | 78815 |
| 2024-08-06 | 16.44 | $12.87 | 98700 |
| 2024-08-05 | 17.17 | $12.66 | 183302 |
| 2024-08-02 | 17.15 | $13.15 | 73700 |
| 2024-08-01 | 17.10 | $13.26 | 104217 |
| 2024-07-31 | 16.88 | $13.18 | 128511 |
| 2024-07-30 | 16.82 | $13.18 | 84826 |
| 2024-07-29 | 17.18 | $12.99 | 79026 |
| 2024-07-26 | 18.04 | $13.01 | 139400 |
| 2024-07-25 | 18.95 | $12.95 | 84600 |
| 2024-07-24 | 19.86 | $13.01 | 90405 |
| 2024-07-23 | 20.48 | $13.28 | 112200 |
| 2024-07-22 | 20.22 | $13.21 | 85421 |
| 2024-07-19 | 20.13 | $13.15 | 58021 |
| 2024-07-18 | 20.78 | $13.05 | 95400 |
| 2024-07-17 | 21.40 | $13.16 | 92123 |
| 2024-07-16 | 21.58 | $13.23 | 146000 |
| 2024-07-15 | 21.15 | $13.29 | 104100 |
| 2024-07-12 | 20.40 | $13.31 | 72127 |
| 2024-07-11 | 19.61 | $13.20 | 122300 |
| 2024-07-10 | 19.11 | $13.10 | 47800 |
| 2024-07-09 | 19.05 | $13.07 | 112715 |
| 2024-07-08 | 19.19 | $13.03 | 112800 |
| 2024-07-05 | 19.13 | $13.03 | 74208 |
| 2024-07-03 | 19.06 | $13.05 | 52209 |
| 2024-07-02 | 18.99 | $13.10 | 56160 |
| 2024-07-01 | 18.91 | $13.11 | 65622 |
| 2024-06-28 | 18.40 | $13.13 | 94000 |
| 2024-06-27 | 17.86 | $13.10 | 77000 |
| 2024-06-26 | 17.61 | $12.99 | 54300 |
| 2024-06-25 | 17.59 | $13.05 | 60603 |
| 2024-06-24 | 17.57 | $13.06 | 79502 |
| 2024-06-21 | 17.63 | $12.96 | 106300 |
| 2024-06-20 | 17.68 | $13.08 | 76771 |
| 2024-06-18 | 17.44 | $13.09 | 85944 |
| 2024-06-17 | 17.21 | $13.05 | 77400 |
| 2024-06-14 | 16.96 | $13.02 | 84308 |
| 2024-06-13 | 16.93 | $13.15 | 110616 |
| 2024-06-12 | 16.89 | $12.97 | 106026 |
| 2024-06-11 | 16.73 | $12.98 | 90881 |
| 2024-06-10 | 16.98 | $12.95 | 56700 |
| 2024-06-07 | 17.29 | $12.97 | 50028 |
| 2024-06-06 | 17.45 | $12.92 | 35745 |
| 2024-06-05 | 17.74 | $13.02 | 74218 |
| 2024-06-04 | 17.85 | $12.98 | 101228 |
| 2024-06-03 | 18.14 | $12.96 | 107000 |
| 2024-05-31 | 18.45 | $12.84 | 167700 |
| 2024-05-30 | 18.85 | $12.76 | 48829 |
| 2024-05-29 | 19.77 | $12.57 | 109600 |
| 2024-05-28 | 19.98 | $12.55 | 130534 |
| 2024-05-24 | 20.70 | $12.84 | 74238 |
| 2024-05-23 | 21.62 | $12.66 | 107519 |
| 2024-05-22 | 22.60 | $12.87 | 58700 |
| 2024-05-21 | 22.88 | $12.95 | 100403 |
| 2024-05-20 | 22.51 | $13.01 | 70447 |
| 2024-05-17 | 22.12 | $12.99 | 44600 |
| 2024-05-16 | 21.60 | $13.01 | 70939 |
| 2024-05-15 | 20.84 | $13.09 | 117230 |
| 2024-05-14 | 20.05 | $12.95 | 62025 |
| 2024-05-13 | 19.54 | $12.93 | 88526 |
| 2024-05-10 | 19.06 | $12.91 | 48735 |
| 2024-05-09 | 18.55 | $12.90 | 156193 |
| 2024-05-08 | 18.09 | $12.85 | 50718 |
| 2024-05-07 | 17.75 | $12.86 | 86600 |
| 2024-05-06 | 17.40 | $12.90 | 103830 |
| 2024-05-03 | 17.03 | $12.81 | 107800 |
| 2024-05-02 | 16.64 | $12.91 | 68100 |
| 2024-05-01 | 16.05 | $12.85 | 93148 |
| 2024-04-30 | 15.49 | $12.77 | 117402 |
| 2024-04-29 | 15.13 | $12.77 | 58531 |
| 2024-04-26 | 14.89 | $12.67 | 82300 |
| 2024-04-25 | 14.78 | $12.55 | 66222 |
| 2024-04-24 | 14.90 | $12.55 | 63047 |
| 2024-04-23 | 14.88 | $12.61 | 102610 |
| 2024-04-22 | 14.69 | $12.68 | 73100 |
| 2024-04-19 | 14.67 | $12.65 | 133400 |
| 2024-04-18 | 14.84 | $12.49 | 89400 |
| 2024-04-17 | 15.44 | $12.31 | 141311 |
| 2024-04-16 | 16.07 | $12.33 | 68913 |
| 2024-04-15 | 15.18 | $12.23 | 70110 |
| 2024-04-12 | 14.25 | $12.19 | 123800 |
| 2024-04-11 | 13.28 | $12.52 | 82714 |
| 2024-04-10 | 12.81 | $12.45 | 130900 |
| 2024-04-09 | 12.23 | $12.58 | 58435 |
| 2024-04-08 | 11.81 | $12.54 | 159318 |
| 2024-04-05 | 11.33 | $12.57 | 161101 |
| 2024-04-04 | 10.95 | $12.64 | 117952 |
| 2024-04-03 | 10.75 | $12.91 | 102500 |
| 2024-04-02 | 11.07 | $12.84 | 131115 |
| 2024-04-01 | 11.37 | $13.05 | 124542 |
| 2024-03-28 | 11.63 | $13.23 | 110010 |
| 2024-03-27 | 11.34 | $13.20 | 86216 |
| 2024-03-26 | 11.49 | $13.08 | 91411 |
| 2024-03-25 | 11.97 | $12.92 | 63515 |
| 2024-03-22 | 12.31 | $12.96 | 69717 |
| 2024-03-21 | 12.83 | $12.98 | 98900 |
| 2024-03-20 | 13.31 | $12.88 | 74500 |
| 2024-03-19 | 13.35 | $12.89 | 66900 |
| 2024-03-18 | 13.73 | $12.93 | 73415 |
| 2024-03-15 | 14.33 | $12.94 | 96224 |
| 2024-03-14 | 14.96 | $13.11 | 161600 |
| 2024-03-13 | 15.62 | $13.00 | 72907 |
| 2024-03-12 | 16.09 | $12.99 | 86526 |
| 2024-03-11 | 16.82 | $12.81 | 93036 |
| 2024-03-08 | 17.63 | $12.90 | 123143 |
| 2024-03-07 | 18.21 | $13.00 | 111200 |
| 2024-03-06 | 18.47 | $12.92 | 146711 |
| 2024-03-05 | 18.88 | $12.73 | 159543 |
| 2024-03-04 | 19.31 | $12.99 | 118800 |
| 2024-03-01 | 19.11 | $12.82 | 163721 |
| 2024-02-29 | 19.32 | $12.53 | 114500 |
| 2024-02-28 | 19.84 | $12.58 | 91100 |
| 2024-02-27 | 20.48 | $12.65 | 99100 |
| 2024-02-26 | 20.90 | $12.56 | 74463 |
| 2024-02-23 | 21.34 | $12.68 | 124047 |
| 2024-02-22 | 21.60 | $12.61 | 104923 |
| 2024-02-21 | 22.02 | $12.54 | 108233 |
| 2024-02-20 | 22.54 | $12.65 | 120652 |
| 2024-02-16 | 22.42 | $12.66 | 82000 |
| 2024-02-15 | 22.33 | $12.62 | 117242 |
| 2024-02-14 | 22.29 | $12.52 | 89100 |
| 2024-02-13 | 22.39 | $12.55 | 210349 |
| 2024-02-12 | 22.51 | $12.71 | 325305 |
| 2024-02-09 | 22.19 | $12.81 | 69700 |
| 2024-02-08 | 22.19 | $12.73 | 127303 |
| 2024-02-07 | 22.20 | $12.77 | 104600 |
| 2024-02-06 | 22.22 | $12.76 | 79800 |
| 2024-02-05 | 22.34 | $12.72 | 83599 |
| 2024-02-02 | 22.48 | $12.77 | 99800 |
| 2024-02-01 | 22.31 | $12.93 | 124318 |
| 2024-01-31 | 22.14 | $12.69 | 177300 |
| 2024-01-30 | 22.29 | $12.58 | 151500 |
| 2024-01-29 | 22.76 | $12.44 | 197634 |
| 2024-01-26 | 23.25 | $12.42 | 306200 |
| 2024-01-25 | 23.77 | $12.57 | 209900 |
| 2024-01-24 | 23.61 | $12.65 | 193300 |
| 2024-01-23 | 22.86 | $13.02 | 221825 |
| 2024-01-22 | 21.47 | $13.08 | 437601 |
| 2024-01-19 | 19.89 | $12.72 | 495437 |
| 2024-01-18 | 18.93 | $12.55 | 189876 |
| 2024-01-17 | 18.31 | $12.38 | 100500 |
| 2024-01-16 | 17.94 | $12.39 | 188915 |
| 2024-01-12 | 17.52 | $12.45 | 134300 |
| 2024-01-11 | 17.07 | $12.41 | 199206 |
| 2024-01-10 | 16.68 | $12.37 | 188700 |
| 2024-01-09 | 16.29 | $12.16 | 175542 |
| 2024-01-08 | 16.27 | $12.20 | 161700 |
| 2024-01-05 | 16.23 | $12.11 | 111246 |
| 2024-01-04 | 16.28 | $12.09 | 133899 |
| 2024-01-03 | 16.42 | $11.90 | 197100 |
| 2024-01-02 | 16.99 | $11.87 | 155610 |
| 2023-12-29 | 17.58 | $11.67 | 205604 |
| 2023-12-28 | 18.46 | $11.75 | 333700 |
| 2023-12-27 | 19.29 | $12.08 | 146845 |
| 2023-12-26 | 19.28 | $12.08 | 114303 |
| 2023-12-22 | 19.40 | $11.93 | 116040 |
| 2023-12-21 | 19.74 | $11.88 | 103200 |
| 2023-12-20 | 20.22 | $11.83 | 135700 |
| 2023-12-19 | 20.71 | $12.03 | 208429 |
| 2023-12-18 | 21.18 | $11.82 | 214538 |
| 2023-12-15 | 21.99 | $11.91 | 188100 |
| 2023-12-14 | 22.84 | $11.99 | 162000 |
| 2023-12-13 | 22.79 | $11.90 | 129023 |
| 2023-12-12 | 23.03 | $11.78 | 107534 |
| 2023-12-11 | 23.61 | $11.78 | 178800 |
| 2023-12-08 | 24.09 | $11.62 | 140400 |
| 2023-12-07 | 24.85 | $11.63 | 105231 |
| 2023-12-06 | 25.67 | $11.61 | 107005 |
| 2023-12-05 | 26.43 | $11.57 | 116804 |
| 2023-12-04 | 27.42 | $11.56 | 156227 |
| 2023-12-01 | 28.50 | $11.45 | 163373 |
| 2023-11-30 | 29.92 | $11.24 | 150300 |
| 2023-11-29 | 31.05 | $11.00 | 136500 |
| 2023-11-28 | 32.11 | $11.10 | 133806 |
| 2023-11-27 | 33.40 | $11.34 | 115000 |
| 2023-11-24 | 35.11 | $11.28 | 62027 |
| 2023-11-22 | 36.90 | $11.22 | 146822 |
| 2023-11-21 | 38.67 | $11.11 | 91100 |
| 2023-11-20 | 40.29 | $11.14 | 209779 |
| 2023-11-17 | 42.00 | $10.91 | 147244 |
| 2023-11-16 | 43.27 | $10.73 | 153023 |
| 2023-11-15 | 44.26 | $10.64 | 202200 |
| 2023-11-14 | 45.30 | $10.67 | 162400 |
| 2023-11-13 | 46.32 | $10.45 | 143459 |
| 2023-11-10 | 46.62 | $10.27 | 160300 |
| 2023-11-09 | 46.82 | $10.29 | 182912 |
| 2023-11-08 | 47.05 | $10.69 | 101300 |
| 2023-11-07 | 47.76 | $10.74 | 110400 |
| 2023-11-06 | 48.62 | $10.74 | 169800 |
| 2023-11-03 | 49.52 | $10.89 | 228736 |
| 2023-11-02 | 50.70 | $10.79 | 166729 |
| 2023-11-01 | 51.52 | $10.40 | 192236 |
| 2023-10-31 | 51.23 | $10.17 | 230500 |
| 2023-10-30 | 50.32 | $10.05 | 278900 |
| 2023-10-27 | 49.00 | $9.84 | 263335 |
| 2023-10-26 | 47.60 | $10.27 | 161500 |
| 2023-10-25 | 46.40 | $10.39 | 178200 |
| 2023-10-24 | 45.25 | $10.61 | 187200 |
| 2023-10-23 | 44.15 | $10.70 | 165737 |
| 2023-10-20 | 43.15 | $10.87 | 127400 |
| 2023-10-19 | 42.26 | $11.08 | 177738 |
| 2023-10-18 | 41.53 | $11.40 | 141706 |
| 2023-10-17 | 41.26 | $11.66 | 108500 |
| 2023-10-16 | 41.45 | $11.77 | 108122 |
| 2023-10-13 | 41.75 | $11.69 | 93508 |
| 2023-10-12 | 41.78 | $11.61 | 92100 |
| 2023-10-11 | 41.81 | $11.78 | 133800 |
| 2023-10-10 | 42.00 | $11.81 | 86600 |
| 2023-10-09 | 42.23 | $11.69 | 99300 |
| 2023-10-06 | 41.82 | $11.67 | 250740 |
| 2023-10-05 | 41.38 | $11.61 | 120726 |
| 2023-10-04 | 40.41 | $11.49 | 122730 |
| 2023-10-03 | 38.67 | $11.37 | 148300 |
| 2023-10-02 | 36.84 | $11.52 | 250800 |
| 2023-09-29 | 35.02 | $11.72 | 113900 |
| 2023-09-28 | 33.32 | $11.69 | 197317 |
| 2023-09-27 | 31.53 | $11.80 | 234835 |
| 2023-09-26 | 29.68 | $11.91 | 176015 |
| 2023-09-25 | 27.91 | $12.11 | 139200 |
| 2023-09-22 | 26.29 | $12.14 | 148600 |
| 2023-09-21 | 24.67 | $12.22 | 220000 |
| 2023-09-20 | 23.07 | $12.40 | 183800 |
| 2023-09-19 | 21.67 | $12.57 | 214236 |
| 2023-09-18 | 20.55 | $12.67 | 296816 |
| 2023-09-15 | 19.57 | $12.81 | 94306 |
| 2023-09-14 | 18.90 | $12.90 | 92530 |
| 2023-09-13 | 18.47 | $12.97 | 72203 |
| 2023-09-12 | 18.21 | $12.94 | 164898 |
| 2023-09-11 | 17.94 | $13.10 | 79107 |
| 2023-09-08 | 17.96 | $13.06 | 85000 |
| 2023-09-07 | 17.55 | $13.09 | 112400 |
| 2023-09-06 | 17.11 | $13.08 | 69700 |
| 2023-09-05 | 16.45 | $13.14 | 98332 |
| 2023-09-01 | 15.98 | $13.27 | 98920 |
| 2023-08-31 | 15.91 | $13.31 | 79100 |
| 2023-08-30 | 15.88 | $13.38 | 95600 |
| 2023-08-29 | 16.04 | $13.45 | 76331 |
| 2023-08-28 | 15.81 | $13.37 | 77943 |
| 2023-08-25 | 15.22 | $13.30 | 56852 |
| 2023-08-24 | 14.30 | $13.27 | 84100 |
| 2023-08-23 | 13.34 | $13.34 | 47646 |
| 2023-08-22 | 12.61 | $13.32 | 114700 |
| 2023-08-21 | 11.84 | $13.40 | 118100 |
| 2023-08-18 | 11.10 | $13.45 | 70500 |
| 2023-08-17 | 10.52 | $13.56 | 98823 |
| 2023-08-16 | 10.37 | $13.58 | 77700 |
| 2023-08-15 | 10.28 | $13.72 | 56823 |
| 2023-08-14 | 10.61 | $13.78 | 76700 |
| 2023-08-11 | 10.85 | $13.69 | 60015 |
| 2023-08-10 | 10.98 | $13.70 | 63300 |
| 2023-08-09 | 11.19 | $13.82 | 92400 |
| 2023-08-08 | 11.56 | $13.75 | 69300 |
| 2023-08-07 | 11.52 | $13.71 | 57700 |
| 2023-08-04 | 11.26 | $13.51 | 101000 |
| 2023-08-03 | 10.86 | $13.54 | 76500 |
| 2023-08-02 | 10.18 | $13.61 | 132514 |
| 2023-08-01 | 9.63 | $13.71 | 107492 |
| 2023-07-31 | 9.34 | $13.81 | 117736 |
| 2023-07-28 | 9.31 | $13.88 | 56700 |
| 2023-07-27 | 8.95 | $13.68 | 233700 |
| 2023-07-26 | 8.57 | $13.94 | 51127 |
| 2023-07-25 | 8.90 | $14.01 | 45600 |
| 2023-07-24 | 9.26 | $14.11 | 102320 |
| 2023-07-21 | 9.53 | $14.07 | 94200 |
| 2023-07-20 | 9.82 | $14.05 | 93900 |
| 2023-07-19 | 10.24 | $13.91 | 109000 |
| 2023-07-18 | 10.47 | $13.95 | 128036 |
| 2023-07-17 | 10.90 | $13.93 | 143800 |
| 2023-07-14 | 11.35 | $14.00 | 93148 |
| 2023-07-13 | 11.77 | $13.80 | 81900 |
| 2023-07-12 | 11.52 | $13.71 | 104300 |
| 2023-07-11 | 11.26 | $13.72 | 96855 |
| 2023-07-10 | 10.70 | $13.51 | 175700 |
| 2023-07-07 | 9.67 | $13.52 | 134000 |
| 2023-07-06 | 8.66 | $13.76 | 101400 |
| 2023-07-05 | 8.04 | $13.86 | 79145 |
| 2023-07-03 | 7.73 | $13.91 | 88432 |
| 2023-06-30 | 7.41 | $14.02 | 118600 |
| 2023-06-29 | 7.28 | $13.89 | 158100 |
| 2023-06-28 | 7.15 | $14.05 | 48600 |
| 2023-06-27 | 7.46 | $14.15 | 69535 |
| 2023-06-26 | 7.73 | $14.25 | 44432 |
| 2023-06-23 | 7.72 | $14.19 | 62400 |
| 2023-06-22 | 8.00 | $14.18 | 80219 |
| 2023-06-21 | 8.35 | $13.98 | 68300 |
| 2023-06-20 | 8.56 | $13.98 | 83500 |
| 2023-06-16 | 8.79 | $14.00 | 67800 |
| 2023-06-15 | 9.15 | $14.21 | 159900 |
| 2023-06-14 | 9.19 | $14.22 | 52631 |
| 2023-06-13 | 9.35 | $14.39 | 65900 |
| 2023-06-12 | 9.32 | $14.28 | 97800 |
| 2023-06-09 | 9.35 | $14.15 | 38700 |
| 2023-06-08 | 9.80 | $14.17 | 68100 |
| 2023-06-07 | 10.27 | $13.95 | 58300 |
| 2023-06-06 | 10.73 | $14.15 | 62700 |
| 2023-06-05 | 10.99 | $14.16 | 40454 |
| 2023-06-02 | 11.26 | $14.19 | 94647 |
| 2023-06-01 | 11.78 | $13.93 | 109700 |
| 2023-05-31 | 11.99 | $13.91 | 99700 |
| 2023-05-30 | 12.10 | $13.87 | 85200 |
| 2023-05-26 | 12.00 | $13.91 | 109134 |
| 2023-05-25 | 12.00 | $13.83 | 101630 |
| 2023-05-24 | 12.00 | $13.91 | 80111 |
| 2023-05-23 | 12.28 | $14.05 | 95840 |
| 2023-05-22 | 12.64 | $13.97 | 84833 |
| 2023-05-19 | 13.25 | $14.11 | 154935 |
| 2023-05-18 | 13.72 | $14.65 | 85300 |
| 2023-05-17 | 13.03 | $14.66 | 92100 |
| 2023-05-16 | 12.31 | $14.44 | 78500 |
| 2023-05-15 | 11.82 | $14.32 | 52700 |
| 2023-05-12 | 11.81 | $14.17 | 46600 |
| 2023-05-11 | 12.20 | $14.05 | 50134 |
| 2023-05-10 | 12.83 | $14.08 | 45100 |
| 2023-05-09 | 13.50 | $13.93 | 51300 |
| 2023-05-08 | 14.19 | $14.05 | 46700 |
| 2023-05-05 | 14.70 | $14.02 | 67600 |
| 2023-05-04 | 15.25 | $13.99 | 58810 |
| 2023-05-03 | 15.93 | $14.10 | 106138 |
| 2023-05-02 | 16.24 | $14.38 | 59600 |
| 2023-05-01 | 16.06 | $14.45 | 64400 |
| 2023-04-28 | 15.56 | $14.38 | 80900 |
| 2023-04-27 | 15.03 | $14.36 | 47500 |
| 2023-04-26 | 15.03 | $14.38 | 61524 |
| 2023-04-25 | 15.03 | $14.40 | 65547 |
| 2023-04-24 | 15.00 | $14.30 | 73500 |
| 2023-04-21 | 15.29 | $14.32 | 47222 |
| 2023-04-20 | 15.60 | $14.41 | 45400 |
| 2023-04-19 | 15.62 | $14.62 | 140315 |
| 2023-04-18 | 15.65 | $14.76 | 126040 |
| 2023-04-17 | 14.50 | $14.67 | 119700 |
| 2023-04-14 | 13.62 | $14.28 | 78430 |
| 2023-04-13 | 13.35 | $14.29 | 86641 |
| 2023-04-12 | 13.06 | $14.07 | 55500 |
| 2023-04-11 | 12.73 | $14.10 | 69800 |
| 2023-04-10 | 12.68 | $14.05 | 63808 |
| 2023-04-06 | 12.75 | $13.93 | 50700 |
| 2023-04-05 | 12.82 | $13.84 | 65241 |
| 2023-04-04 | 13.31 | $13.74 | 40400 |
| 2023-04-03 | 13.78 | $13.82 | 73800 |
| 2023-03-31 | 14.36 | $13.74 | 105600 |
| 2023-03-30 | 15.05 | $13.47 | 46500 |
| 2023-03-29 | 15.14 | $13.40 | 66004 |
| 2023-03-28 | 15.08 | $13.34 | 41000 |
| 2023-03-27 | 15.02 | $13.40 | 109100 |
| 2023-03-24 | 15.06 | $13.46 | 100246 |
| 2023-03-23 | 14.80 | $13.42 | 147200 |
| 2023-03-22 | 14.60 | $13.62 | 84000 |
| 2023-03-21 | 14.89 | $14.02 | 71900 |
| 2023-03-20 | 15.40 | $14.14 | 89813 |
| 2023-03-17 | 15.67 | $14.15 | 149434 |
| 2023-03-16 | 16.06 | $14.43 | 262005 |
| 2023-03-15 | 16.46 | $13.73 | 84000 |
| 2023-03-14 | 15.98 | $13.75 | 63800 |
| 2023-03-13 | 15.52 | $13.62 | 102500 |
| 2023-03-10 | 14.85 | $13.51 | 104700 |
| 2023-03-09 | 14.32 | $13.81 | 71912 |
| 2023-03-08 | 14.49 | $13.87 | 83300 |
| 2023-03-07 | 13.99 | $13.97 | 82333 |
| 2023-03-06 | 13.74 | $14.09 | 58008 |
| 2023-03-03 | 13.94 | $14.14 | 72500 |
| 2023-03-02 | 14.01 | $14.07 | 65912 |
| 2023-03-01 | 13.67 | $14.00 | 92815 |
| 2023-02-28 | 13.21 | $14.00 | 98800 |
| 2023-02-27 | 12.83 | $14.05 | 76740 |
| 2023-02-24 | 12.47 | $14.03 | 75449 |
| 2023-02-23 | 12.01 | $14.17 | 62800 |
| 2023-02-22 | 11.71 | $14.12 | 100900 |
| 2023-02-21 | 11.44 | $14.20 | 118906 |
| 2023-02-17 | 11.38 | $14.51 | 81131 |
| 2023-02-16 | 11.89 | $14.73 | 57000 |
| 2023-02-15 | 11.79 | $14.81 | 152826 |
| 2023-02-14 | 11.69 | $14.67 | 121625 |
| 2023-02-13 | 12.07 | $14.58 | 52500 |
| 2023-02-10 | 12.40 | $14.47 | 88322 |
| 2023-02-09 | 12.64 | $14.33 | 45100 |
| 2023-02-08 | 12.98 | $14.45 | 55400 |
| 2023-02-07 | 13.60 | $14.52 | 97600 |
| 2023-02-06 | 14.26 | $14.41 | 97915 |
| 2023-02-03 | 14.92 | $14.53 | 66100 |
| 2023-02-02 | 15.33 | $14.52 | 138536 |
| 2023-02-01 | 15.73 | $14.80 | 79023 |
| 2023-01-31 | 15.98 | $14.68 | 74042 |
| 2023-01-30 | 16.78 | $14.45 | 94100 |
| 2023-01-27 | 17.65 | $14.57 | 82300 |
| 2023-01-26 | 18.31 | $14.68 | 87900 |
| 2023-01-25 | 18.96 | $14.61 | 56700 |
| 2023-01-24 | 19.80 | $14.58 | 118037 |
| 2023-01-23 | 20.43 | $14.80 | 82249 |
| 2023-01-20 | 20.98 | $14.71 | 126900 |
| 2023-01-19 | 21.60 | $14.84 | 77511 |
| 2023-01-18 | 21.86 | $14.93 | 93749 |
| 2023-01-17 | 21.63 | $15.00 | 157701 |
| 2023-01-13 | 21.10 | $15.27 | 172337 |
| 2023-01-12 | 20.42 | $15.18 | 93700 |
| 2023-01-11 | 20.02 | $15.21 | 81900 |
| 2023-01-10 | 19.60 | $15.24 | 111900 |
| 2023-01-09 | 19.22 | $14.83 | 86700 |
| 2023-01-06 | 19.15 | $14.87 | 66600 |
| 2023-01-05 | 19.44 | $14.77 | 79212 |
| 2023-01-04 | 20.00 | $14.78 | 68600 |
| 2023-01-03 | 20.59 | $14.61 | 99930 |
| 2022-12-30 | 21.38 | $14.65 | 91135 |
| 2022-12-29 | 22.46 | $14.54 | 64425 |
| 2022-12-28 | 23.57 | $14.32 | 78010 |
| 2022-12-27 | 24.59 | $14.47 | 87729 |
| 2022-12-23 | 25.82 | $14.62 | 66215 |
| 2022-12-22 | 26.85 | $14.65 | 106800 |
| 2022-12-21 | 27.93 | $14.80 | 80400 |
| 2022-12-20 | 28.88 | $14.78 | 78800 |
| 2022-12-19 | 29.73 | $14.98 | 92933 |
| 2022-12-16 | 30.09 | $15.15 | 82300 |
| 2022-12-15 | 30.04 | $15.64 | 103700 |
| 2022-12-14 | 29.27 | $15.76 | 98400 |
| 2022-12-13 | 28.22 | $15.48 | 97300 |
| 2022-12-12 | 27.52 | $15.16 | 91700 |
| 2022-12-09 | 27.29 | $14.92 | 78137 |
| 2022-12-08 | 27.13 | $15.04 | 80300 |
| 2022-12-07 | 26.71 | $15.02 | 71223 |
| 2022-12-06 | 26.34 | $14.91 | 98046 |
| 2022-12-05 | 26.09 | $14.96 | 90900 |
| 2022-12-02 | 25.53 | $15.09 | 78317 |
| 2022-12-01 | 24.93 | $15.03 | 92700 |
| 2022-11-30 | 24.33 | $14.94 | 181149 |
| 2022-11-29 | 23.87 | $14.67 | 53000 |
| 2022-11-28 | 23.70 | $14.62 | 89800 |
| 2022-11-25 | 23.44 | $14.65 | 18142 |
| 2022-11-23 | 23.35 | $14.60 | 53700 |
| 2022-11-22 | 23.26 | $14.52 | 64100 |
| 2022-11-21 | 23.42 | $14.29 | 57100 |
| 2022-11-18 | 23.58 | $14.51 | 73900 |
| 2022-11-17 | 23.33 | $14.75 | 110707 |
| 2022-11-16 | 23.07 | $14.59 | 87200 |
| 2022-11-15 | 23.02 | $14.56 | 97034 |
| 2022-11-14 | 22.97 | $14.58 | 136900 |
| 2022-11-11 | 22.92 | $14.21 | 128900 |
| 2022-11-10 | 23.36 | $14.30 | 131822 |
| 2022-11-09 | 23.24 | $14.01 | 98500 |
| 2022-11-08 | 23.31 | $14.19 | 168304 |
| 2022-11-07 | 23.04 | $14.27 | 278800 |
| 2022-11-04 | 22.89 | $13.43 | 228802 |
| 2022-11-03 | 23.36 | $13.73 | 56200 |
| 2022-11-02 | 24.30 | $13.66 | 66345 |
| 2022-11-01 | 25.29 | $13.64 | 94000 |
| 2022-10-31 | 26.55 | $13.73 | 153400 |
| 2022-10-28 | 27.94 | $13.61 | 100109 |
| 2022-10-27 | 29.08 | $13.30 | 73545 |
| 2022-10-26 | 30.04 | $13.36 | 66738 |
| 2022-10-25 | 30.99 | $13.12 | 101900 |
| 2022-10-24 | 31.33 | $13.01 | 84300 |
| 2022-10-21 | 31.42 | $12.76 | 128100 |
| 2022-10-20 | 30.84 | $12.60 | 85217 |
| 2022-10-19 | 30.28 | $12.72 | 64600 |
| 2022-10-18 | 29.80 | $13.08 | 100482 |
| 2022-10-17 | 29.83 | $13.04 | 98315 |
| 2022-10-14 | 29.48 | $12.79 | 72932 |
| 2022-10-13 | 29.05 | $12.90 | 128900 |
| 2022-10-12 | 28.40 | $12.75 | 63700 |
| 2022-10-11 | 27.93 | $12.83 | 100688 |
| 2022-10-10 | 27.45 | $12.80 | 107805 |
| 2022-10-07 | 26.95 | $12.92 | 79400 |
| 2022-10-06 | 26.56 | $13.20 | 64600 |
| 2022-10-05 | 26.56 | $13.49 | 76200 |
| 2022-10-04 | 26.79 | $13.46 | 81900 |
| 2022-10-03 | 27.04 | $13.14 | 126414 |
| 2022-09-30 | 26.43 | $12.86 | 164404 |
| 2022-09-29 | 25.78 | $12.98 | 237631 |
| 2022-09-28 | 25.12 | $13.32 | 98600 |
| 2022-09-27 | 24.44 | $12.85 | 78317 |
| 2022-09-26 | 23.02 | $12.89 | 215500 |
| 2022-09-23 | 21.55 | $13.13 | 191200 |
| 2022-09-22 | 20.09 | $13.46 | 87618 |
| 2022-09-21 | 18.93 | $13.59 | 109400 |
| 2022-09-20 | 17.92 | $13.83 | 113330 |
| 2022-09-19 | 17.17 | $14.11 | 124800 |
| 2022-09-16 | 16.73 | $14.50 | 74200 |
| 2022-09-15 | 16.84 | $14.72 | 78305 |
| 2022-09-14 | 17.29 | $14.64 | 60922 |
| 2022-09-13 | 17.52 | $14.42 | 101908 |
| 2022-09-12 | 17.74 | $14.84 | 99742 |
| 2022-09-09 | 18.66 | $14.72 | 90600 |
| 2022-09-08 | 19.17 | $14.63 | 48335 |
| 2022-09-07 | 19.06 | $14.57 | 97107 |
| 2022-09-06 | 18.67 | $14.42 | 61200 |
| 2022-09-02 | 17.90 | $14.26 | 50839 |
| 2022-09-01 | 17.09 | $14.44 | 78000 |
| 2022-08-31 | 16.06 | $14.23 | 97802 |
| 2022-08-30 | 14.99 | $14.40 | 72242 |
| 2022-08-29 | 13.99 | $14.40 | 72300 |
| 2022-08-26 | 13.04 | $14.49 | 153924 |
| 2022-08-25 | 12.26 | $14.90 | 64100 |
| 2022-08-24 | 12.08 | $14.91 | 61800 |
| 2022-08-23 | 11.89 | $15.02 | 69649 |
| 2022-08-22 | 11.49 | $14.99 | 89526 |
| 2022-08-19 | 11.18 | $15.34 | 72939 |
| 2022-08-18 | 11.37 | $15.61 | 75100 |
| 2022-08-17 | 11.28 | $15.57 | 102000 |
| 2022-08-16 | 11.19 | $15.72 | 78200 |
| 2022-08-15 | 10.57 | $15.71 | 94025 |
| 2022-08-12 | 10.03 | $15.52 | 56600 |
| 2022-08-11 | 9.86 | $15.29 | 67502 |
| 2022-08-10 | 9.83 | $15.32 | 72424 |
| 2022-08-09 | 10.08 | $15.11 | 73818 |
| 2022-08-08 | 10.52 | $15.23 | 63818 |
| 2022-08-05 | 10.86 | $15.19 | 58304 |
| 2022-08-04 | 11.35 | $15.19 | 62538 |
| 2022-08-03 | 11.46 | $15.29 | 93900 |
| 2022-08-02 | 11.49 | $15.29 | 75411 |
| 2022-08-01 | 11.29 | $15.32 | 93600 |
| 2022-07-29 | 11.28 | $15.30 | 116808 |
| 2022-07-28 | 11.36 | $15.25 | 124740 |
| 2022-07-27 | 11.57 | $15.18 | 65000 |
| 2022-07-26 | 12.00 | $15.13 | 47600 |
| 2022-07-25 | 12.44 | $15.01 | 75215 |
| 2022-07-22 | 12.92 | $15.04 | 72627 |
| 2022-07-21 | 13.35 | $15.24 | 69300 |
| 2022-07-20 | 13.37 | $15.34 | 112738 |
| 2022-07-19 | 13.23 | $15.45 | 113533 |
| 2022-07-18 | 13.09 | $15.06 | 86900 |
| 2022-07-15 | 13.33 | $15.00 | 94520 |
| 2022-07-14 | 13.92 | $14.80 | 90229 |
| 2022-07-13 | 14.24 | $14.71 | 41006 |
| 2022-07-12 | 14.58 | $14.77 | 44944 |
| 2022-07-11 | 15.13 | $14.89 | 39200 |
| 2022-07-08 | 15.90 | $14.96 | 53400 |
| 2022-07-07 | 16.71 | $14.78 | 67300 |
| 2022-07-06 | 17.42 | $14.70 | 42812 |
| 2022-07-05 | 17.94 | $14.65 | 79800 |
| 2022-07-01 | 18.14 | $14.62 | 71802 |
| 2022-06-30 | 18.34 | $14.40 | 94500 |
| 2022-06-29 | 18.56 | $14.51 | 73600 |
| 2022-06-28 | 18.43 | $14.38 | 77916 |
| 2022-06-27 | 18.31 | $14.81 | 84300 |
| 2022-06-24 | 18.61 | $14.68 | 69325 |
| 2022-06-23 | 18.57 | $14.35 | 100700 |
| 2022-06-22 | 18.05 | $14.26 | 63100 |
| 2022-06-21 | 17.50 | $14.10 | 125600 |
| 2022-06-17 | 16.54 | $14.00 | 79630 |
| 2022-06-16 | 15.53 | $14.10 | 116000 |
| 2022-06-15 | 14.55 | $14.46 | 68300 |
| 2022-06-14 | 13.61 | $14.03 | 154400 |
| 2022-06-13 | 12.16 | $14.32 | 138400 |
| 2022-06-10 | 10.92 | $15.03 | 93977 |
| 2022-06-09 | 10.37 | $15.32 | 109111 |
| 2022-06-08 | 10.33 | $15.54 | 60400 |
| 2022-06-07 | 10.56 | $15.61 | 79513 |
| 2022-06-06 | 10.78 | $15.29 | 73700 |
| 2022-06-03 | 10.73 | $15.42 | 66116 |
| 2022-06-02 | 10.91 | $15.60 | 94600 |
| 2022-06-01 | 11.03 | $15.61 | 73900 |
| 2022-05-31 | 11.45 | $15.78 | 119449 |
| 2022-05-27 | 12.02 | $15.81 | 62731 |
| 2022-05-26 | 12.51 | $15.54 | 167100 |
| 2022-05-25 | 12.92 | $15.54 | 67549 |
| 2022-05-24 | 13.14 | $15.53 | 66700 |
| 2022-05-23 | 13.29 | $15.57 | 112700 |
| 2022-05-20 | 13.72 | $15.57 | 129500 |
| 2022-05-19 | 14.17 | $15.73 | 126907 |
| 2022-05-18 | 14.82 | $15.73 | 99500 |
| 2022-05-17 | 15.13 | $16.17 | 83400 |
| 2022-05-16 | 15.03 | $15.86 | 122742 |
| 2022-05-13 | 15.27 | $15.57 | 104121 |
| 2022-05-12 | 16.07 | $15.15 | 93819 |
| 2022-05-11 | 16.08 | $14.95 | 125100 |
| 2022-05-10 | 16.22 | $15.13 | 108700 |
| 2022-05-09 | 16.37 | $14.94 | 157132 |
| 2022-05-06 | 16.54 | $15.47 | 108700 |
| 2022-05-05 | 17.31 | $15.55 | 132300 |
| 2022-05-04 | 18.01 | $15.92 | 94906 |
| 2022-05-03 | 18.75 | $15.57 | 96400 |
| 2022-05-02 | 19.57 | $15.57 | 166000 |
| 2022-04-29 | 20.34 | $15.67 | 129000 |
| 2022-04-28 | 21.09 | $15.88 | 124025 |
| 2022-04-27 | 21.88 | $15.47 | 163619 |
| 2022-04-26 | 22.80 | $15.40 | 119600 |
| 2022-04-25 | 23.94 | $15.77 | 188702 |
| 2022-04-22 | 25.06 | $15.81 | 349135 |
| 2022-04-21 | 25.68 | $16.31 | 253234 |
| 2022-04-20 | 25.02 | $16.35 | 134900 |
| 2022-04-19 | 24.46 | $16.39 | 212439 |
| 2022-04-18 | 23.86 | $16.23 | 349322 |
| 2022-04-14 | 23.35 | $16.15 | 773000 |
| 2022-04-13 | 22.81 | $15.61 | 103500 |
| 2022-04-12 | 23.21 | $15.52 | 118647 |
| 2022-04-11 | 23.60 | $15.42 | 111248 |
| 2022-04-08 | 24.01 | $15.71 | 84217 |
| 2022-04-07 | 23.97 | $15.56 | 122300 |
| 2022-04-06 | 24.07 | $15.32 | 92700 |
| 2022-04-05 | 24.67 | $15.42 | 82800 |
| 2022-04-04 | 24.80 | $15.44 | 114300 |
| 2022-04-01 | 24.98 | $15.35 | 123123 |
| 2022-03-31 | 25.29 | $15.23 | 115500 |
| 2022-03-30 | 25.66 | $15.09 | 77000 |
| 2022-03-29 | 26.25 | $15.17 | 127427 |
| 2022-03-28 | 26.92 | $15.03 | 117000 |
| 2022-03-25 | 27.92 | $14.93 | 115209 |
| 2022-03-24 | 29.15 | $14.66 | 99228 |
| 2022-03-23 | 30.44 | $14.51 | 119468 |
| 2022-03-22 | 31.44 | $14.62 | 104435 |
| 2022-03-21 | 32.63 | $14.47 | 112331 |
| 2022-03-18 | 33.87 | $14.60 | 104000 |
| 2022-03-17 | 35.25 | $14.64 | 99800 |
| 2022-03-16 | 36.70 | $14.25 | 162100 |
| 2022-03-15 | 37.41 | $13.98 | 135518 |
| 2022-03-14 | 37.63 | $13.72 | 212700 |
| 2022-03-11 | 37.38 | $13.74 | 108804 |
| 2022-03-10 | 37.21 | $13.84 | 159518 |
| 2022-03-09 | 36.73 | $13.84 | 140433 |
| 2022-03-08 | 36.23 | $13.55 | 320537 |
| 2022-03-07 | 35.71 | $13.92 | 121636 |
| 2022-03-04 | 35.53 | $14.21 | 107800 |
| 2022-03-03 | 35.47 | $14.23 | 127847 |
| 2022-03-02 | 35.67 | $14.34 | 91025 |
| 2022-03-01 | 35.76 | $14.12 | 103200 |
| 2022-02-28 | 35.69 | $14.26 | 119200 |
| 2022-02-25 | 35.61 | $14.33 | 145600 |
| 2022-02-24 | 35.51 | $13.83 | 320813 |
| 2022-02-23 | 34.21 | $13.68 | 173300 |
| 2022-02-22 | 33.12 | $13.83 | 266100 |
| 2022-02-18 | 32.05 | $14.13 | 103122 |
| 2022-02-17 | 31.23 | $14.23 | 210900 |
| 2022-02-16 | 30.52 | $14.58 | 125028 |
| 2022-02-15 | 30.17 | $14.63 | 262411 |
| 2022-02-14 | 29.82 | $14.67 | 127935 |
| 2022-02-11 | 29.45 | $14.81 | 92413 |
| 2022-02-10 | 29.34 | $14.97 | 89300 |
| 2022-02-09 | 29.42 | $15.08 | 104316 |
| 2022-02-08 | 29.68 | $14.99 | 75700 |
| 2022-02-07 | 29.68 | $14.83 | 97500 |
| 2022-02-04 | 29.53 | $14.85 | 72600 |
| 2022-02-03 | 29.37 | $14.86 | 90222 |
| 2022-02-02 | 29.33 | $15.13 | 115800 |
| 2022-02-01 | 29.40 | $14.95 | 121329 |
| 2022-01-31 | 29.30 | $14.90 | 205000 |
| 2022-01-28 | 28.74 | $14.60 | 159700 |
| 2022-01-27 | 27.50 | $14.46 | 123941 |
| 2022-01-26 | 26.21 | $14.38 | 123000 |
| 2022-01-25 | 24.87 | $14.40 | 140500 |
| 2022-01-24 | 23.40 | $14.46 | 366332 |
| 2022-01-21 | 21.45 | $14.63 | 258478 |
| 2022-01-20 | 20.03 | $15.08 | 163115 |
| 2022-01-19 | 19.16 | $15.25 | 197701 |
| 2022-01-18 | 18.44 | $15.66 | 146800 |
| 2022-01-14 | 18.37 | $15.73 | 155837 |
| 2022-01-13 | 18.36 | $15.81 | 152400 |
| 2022-01-12 | 18.60 | $16.01 | 110707 |
| 2022-01-11 | 19.20 | $15.99 | 126240 |
| 2022-01-10 | 19.84 | $15.80 | 190210 |
| 2022-01-07 | 19.84 | $15.67 | 142000 |
| 2022-01-06 | 19.45 | $15.67 | 138200 |
| 2022-01-05 | 19.07 | $15.84 | 111300 |
| 2022-01-04 | 19.05 | $16.07 | 127300 |
| 2022-01-03 | 19.29 | $16.15 | 153000 |
| 2021-12-31 | 19.71 | $16.29 | 91311 |
| 2021-12-30 | 20.63 | $16.21 | 118810 |
| 2021-12-29 | 21.30 | $16.07 | 159200 |
| 2021-12-28 | 21.85 | $16.09 | 121425 |
| 2021-12-27 | 22.56 | $16.18 | 124919 |
| 2021-12-23 | 23.17 | $16.17 | 124100 |
| 2021-12-22 | 23.88 | $16.15 | 146235 |
| 2021-12-21 | 24.62 | $16.05 | 81515 |
| 2021-12-20 | 24.96 | $15.80 | 131900 |
| 2021-12-17 | 24.92 | $16.11 | 75500 |
| 2021-12-16 | 25.51 | $16.17 | 122927 |
| 2021-12-15 | 26.53 | $16.21 | 172500 |
| 2021-12-14 | 27.06 | $16.23 | 81100 |
| 2021-12-13 | 28.12 | $16.35 | 116200 |
| 2021-12-10 | 29.25 | $16.13 | 64132 |
| 2021-12-09 | 29.66 | $16.04 | 99035 |
| 2021-12-08 | 29.79 | $16.05 | 126500 |
| 2021-12-07 | 29.86 | $15.87 | 121300 |
| 2021-12-06 | 29.21 | $15.66 | 133638 |
| 2021-12-03 | 28.16 | $15.52 | 191815 |
| 2021-12-02 | 27.06 | $15.87 | 148810 |
| 2021-12-01 | 26.12 | $15.97 | 97700 |
| 2021-11-30 | 25.75 | $15.99 | 110230 |
| 2021-11-29 | 25.27 | $16.16 | 67908 |
| 2021-11-26 | 25.13 | $16.07 | 118512 |
| 2021-11-24 | 24.99 | $16.27 | 67233 |
| 2021-11-23 | 25.36 | $16.29 | 88104 |
| 2021-11-22 | 25.76 | $16.44 | 57000 |
| 2021-11-19 | 26.79 | $16.49 | 66070 |
| 2021-11-18 | 28.16 | $16.64 | 64564 |
| 2021-11-17 | 29.17 | $16.79 | 48625 |
| 2021-11-16 | 29.66 | $16.74 | 70400 |
| 2021-11-15 | 30.17 | $16.80 | 89600 |
| 2021-11-12 | 30.43 | $16.83 | 71300 |
| 2021-11-11 | 30.94 | $16.79 | 85300 |
| 2021-11-10 | 31.47 | $16.92 | 62113 |
| 2021-11-09 | 31.57 | $16.86 | 51800 |
| 2021-11-08 | 31.84 | $16.88 | 81200 |
| 2021-11-05 | 32.35 | $16.88 | 89700 |
| 2021-11-04 | 32.65 | $17.00 | 62500 |
| 2021-11-03 | 32.49 | $16.99 | 49351 |
| 2021-11-02 | 32.33 | $16.97 | 70300 |
| 2021-11-01 | 32.16 | $17.03 | 56144 |
| 2021-10-29 | 31.97 | $16.96 | 95800 |
| 2021-10-28 | 31.78 | $16.99 | 62302 |
| 2021-10-27 | 31.74 | $16.84 | 64700 |
| 2021-10-26 | 31.71 | $16.94 | 61800 |
| 2021-10-25 | 31.74 | $16.81 | 76600 |
| 2021-10-22 | 31.96 | $16.83 | 72700 |
| 2021-10-21 | 32.16 | $16.86 | 87000 |
| 2021-10-20 | 32.24 | $16.92 | 112500 |
| 2021-10-19 | 32.22 | $16.89 | 103300 |
| 2021-10-18 | 32.29 | $17.01 | 222755 |
| 2021-10-15 | 32.36 | $16.58 | 100613 |
| 2021-10-14 | 33.01 | $16.52 | 104100 |
| 2021-10-13 | 34.01 | $16.33 | 96100 |
| 2021-10-12 | 35.40 | $16.32 | 75200 |
| 2021-10-11 | 36.81 | $16.33 | 125200 |
| 2021-10-08 | 38.32 | $16.37 | 88811 |
| 2021-10-07 | 39.84 | $16.39 | 122600 |
| 2021-10-06 | 41.47 | $16.21 | 127948 |
| 2021-10-05 | 43.54 | $16.31 | 115488 |
| 2021-10-04 | 45.42 | $16.30 | 119500 |
| 2021-10-01 | 47.40 | $16.55 | 97740 |
| 2021-09-30 | 49.54 | $16.45 | 72840 |
| 2021-09-29 | 51.40 | $16.41 | 77700 |
| 2021-09-28 | 53.58 | $16.34 | 151824 |
| 2021-09-27 | 55.88 | $16.53 | 255436 |
| 2021-09-24 | 57.89 | $16.88 | 123422 |
| 2021-09-23 | 59.18 | $16.84 | 75329 |
| 2021-09-22 | 60.53 | $16.75 | 84900 |
| 2021-09-21 | 61.97 | $16.83 | 92500 |
| 2021-09-20 | 63.52 | $16.69 | 186994 |
| 2021-09-17 | 65.15 | $16.95 | 77343 |
| 2021-09-16 | 65.75 | $17.10 | 110500 |
| 2021-09-15 | 65.92 | $17.18 | 128337 |
| 2021-09-14 | 66.09 | $17.09 | 104614 |
| 2021-09-13 | 66.30 | $17.10 | 109200 |
| 2021-09-10 | 66.53 | $17.13 | 92600 |
| 2021-09-09 | 66.74 | $17.16 | 116500 |
| 2021-09-08 | 66.83 | $17.30 | 139911 |
| 2021-09-07 | 66.94 | $17.26 | 114300 |
| 2021-09-03 | 66.78 | $17.33 | 89834 |
| 2021-09-02 | 66.56 | $17.36 | 93302 |
| 2021-09-01 | 66.33 | $17.11 | 98426 |
| 2021-08-31 | 66.16 | $17.12 | 98600 |
| 2021-08-30 | 66.00 | $17.04 | 105100 |
| 2021-08-27 | 65.85 | $17.10 | 84800 |
| 2021-08-26 | 65.57 | $17.15 | 110416 |
| 2021-08-25 | 65.28 | $17.14 | 87940 |
| 2021-08-24 | 64.82 | $17.11 | 174801 |
| 2021-08-23 | 64.36 | $16.97 | 178813 |
| 2021-08-20 | 63.90 | $16.84 | 101836 |
| 2021-08-19 | 63.46 | $16.82 | 111800 |
| 2021-08-18 | 62.98 | $17.10 | 135600 |
| 2021-08-17 | 61.95 | $17.14 | 264400 |
| 2021-08-16 | 60.86 | $16.92 | 131862 |
| 2021-08-13 | 59.77 | $16.73 | 84600 |
| 2021-08-12 | 58.63 | $16.74 | 82615 |
| 2021-08-11 | 57.39 | $16.77 | 101700 |
| 2021-08-10 | 56.07 | $16.81 | 86325 |
| 2021-08-09 | 54.69 | $16.74 | 83000 |
| 2021-08-06 | 53.25 | $16.72 | 71000 |
| 2021-08-05 | 51.73 | $16.73 | 78100 |
| 2021-08-04 | 50.07 | $16.80 | 72202 |
| 2021-08-03 | 48.32 | $16.82 | 103300 |
| 2021-08-02 | 46.41 | $16.76 | 109641 |
| 2021-07-30 | 44.41 | $16.70 | 77700 |
| 2021-07-29 | 42.31 | $16.60 | 64100 |
| 2021-07-28 | 40.10 | $16.48 | 92700 |
| 2021-07-27 | 37.78 | $16.48 | 91700 |
| 2021-07-26 | 35.29 | $16.63 | 116815 |
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