Is Ares Dynamic Credit Allocation Fund, Inc. (ARDC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ares Dynamic Credit Allocation Fund, Inc. (ARDC) research center and poll results.
NYSE : ARDC
Ares Dynamic Credit Allocation Fund, Inc.
$12.48 USD
-$0.1 (-0.79%)
- Volume
- 263.05K
- Average Volume
- 118.96K
- Market Capitalization
- $299.1M
- P/E Ratio
- 13.28
- Dividend Yield
- 10.82%
- Price Target
- Year High
- $15.03
- Year Low
- $11.60
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.43
- Current Ratio
- $1.55
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
12.67
2026-07-17
Close Price
$12.48
Vol: 685211
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.56
Average
13.77
Maximum
16.49
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.67 | $12.48 | 685211 |
| 2026-07-16 | 12.68 | $12.58 | 179946 |
| 2026-07-15 | 12.68 | $12.69 | 117449 |
| 2026-07-14 | 12.67 | $12.76 | 118600 |
| 2026-07-13 | 12.67 | $12.79 | 193100 |
| 2026-07-10 | 12.65 | $12.78 | 64306 |
| 2026-07-09 | 12.64 | $12.82 | 68000 |
| 2026-07-08 | 12.63 | $12.75 | 46700 |
| 2026-07-07 | 12.62 | $12.76 | 70403 |
| 2026-07-06 | 12.60 | $12.84 | 72100 |
| 2026-07-02 | 12.58 | $12.77 | 68800 |
| 2026-07-01 | 12.57 | $12.73 | 55736 |
| 2026-06-30 | 12.57 | $12.63 | 81008 |
| 2026-06-29 | 12.57 | $12.63 | 83846 |
| 2026-06-26 | 12.58 | $12.52 | 53600 |
| 2026-06-25 | 12.59 | $12.55 | 74145 |
| 2026-06-24 | 12.60 | $12.54 | 139000 |
| 2026-06-23 | 12.61 | $12.51 | 109217 |
| 2026-06-22 | 12.61 | $12.58 | 60500 |
| 2026-06-18 | 12.62 | $12.77 | 237133 |
| 2026-06-17 | 12.62 | $12.59 | 100102 |
| 2026-06-16 | 12.62 | $12.59 | 42808 |
| 2026-06-15 | 12.63 | $12.58 | 157900 |
| 2026-06-12 | 12.63 | $12.59 | 42830 |
| 2026-06-11 | 12.64 | $12.56 | 56600 |
| 2026-06-10 | 12.66 | $12.56 | 208349 |
| 2026-06-09 | 12.67 | $12.52 | 75031 |
| 2026-06-08 | 12.69 | $12.48 | 91840 |
| 2026-06-05 | 12.71 | $12.50 | 149417 |
| 2026-06-04 | 12.73 | $12.49 | 106225 |
| 2026-06-03 | 12.74 | $12.50 | 98317 |
| 2026-06-02 | 12.75 | $12.65 | 134344 |
| 2026-06-01 | 12.75 | $12.71 | 106700 |
| 2026-05-29 | 12.74 | $12.79 | 192000 |
| 2026-05-28 | 12.73 | $12.76 | 118400 |
| 2026-05-27 | 12.72 | $12.75 | 164900 |
| 2026-05-26 | 12.71 | $12.65 | 98205 |
| 2026-05-22 | 12.70 | $12.63 | 90200 |
| 2026-05-21 | 12.69 | $12.69 | 89239 |
| 2026-05-20 | 12.68 | $12.76 | 113500 |
| 2026-05-19 | 12.67 | $12.65 | 100100 |
| 2026-05-18 | 12.66 | $12.68 | 77023 |
| 2026-05-15 | 12.64 | $12.69 | 130100 |
| 2026-05-14 | 12.64 | $12.84 | 151000 |
| 2026-05-13 | 12.62 | $12.88 | 151845 |
| 2026-05-12 | 12.60 | $12.83 | 84400 |
| 2026-05-11 | 12.58 | $12.88 | 136805 |
| 2026-05-08 | 12.55 | $12.88 | 108400 |
| 2026-05-07 | 12.52 | $12.86 | 288300 |
| 2026-05-06 | 12.49 | $12.76 | 168109 |
| 2026-05-05 | 12.46 | $12.68 | 158400 |
| 2026-05-04 | 12.44 | $12.56 | 99000 |
| 2026-05-01 | 12.41 | $12.67 | 138474 |
| 2026-04-30 | 12.38 | $12.59 | 110381 |
| 2026-04-29 | 12.35 | $12.51 | 146200 |
| 2026-04-28 | 12.34 | $12.49 | 89734 |
| 2026-04-27 | 12.30 | $12.50 | 140511 |
| 2026-04-24 | 12.28 | $12.48 | 105045 |
| 2026-04-23 | 12.26 | $12.47 | 54000 |
| 2026-04-22 | 12.24 | $12.51 | 340516 |
| 2026-04-21 | 12.22 | $12.39 | 122322 |
| 2026-04-20 | 12.21 | $12.42 | 228147 |
| 2026-04-17 | 12.19 | $12.59 | 133145 |
| 2026-04-16 | 12.16 | $12.46 | 153000 |
| 2026-04-15 | 12.16 | $12.47 | 119100 |
| 2026-04-14 | 12.15 | $12.39 | 100408 |
| 2026-04-13 | 12.14 | $12.32 | 92800 |
| 2026-04-10 | 12.13 | $12.25 | 146500 |
| 2026-04-09 | 12.13 | $12.27 | 122433 |
| 2026-04-08 | 12.13 | $12.27 | 66505 |
| 2026-04-07 | 12.14 | $12.16 | 98000 |
| 2026-04-06 | 12.14 | $12.02 | 154336 |
| 2026-04-02 | 12.15 | $11.98 | 152400 |
| 2026-04-01 | 12.17 | $12.14 | 126300 |
| 2026-03-31 | 12.19 | $12.16 | 98935 |
| 2026-03-30 | 12.21 | $11.84 | 148100 |
| 2026-03-27 | 12.25 | $11.93 | 166343 |
| 2026-03-26 | 12.29 | $12.12 | 114413 |
| 2026-03-25 | 12.32 | $12.16 | 148633 |
| 2026-03-24 | 12.35 | $12.12 | 116400 |
| 2026-03-23 | 12.39 | $12.15 | 125000 |
| 2026-03-20 | 12.43 | $12.03 | 117031 |
| 2026-03-19 | 12.48 | $12.05 | 208249 |
| 2026-03-18 | 12.54 | $12.27 | 55337 |
| 2026-03-17 | 12.59 | $12.28 | 71300 |
| 2026-03-16 | 12.63 | $12.20 | 69042 |
| 2026-03-13 | 12.69 | $12.16 | 178000 |
| 2026-03-12 | 12.74 | $12.25 | 126700 |
| 2026-03-11 | 12.80 | $12.31 | 166306 |
| 2026-03-10 | 12.85 | $12.39 | 79726 |
| 2026-03-09 | 12.90 | $12.23 | 151741 |
| 2026-03-06 | 12.95 | $12.22 | 178310 |
| 2026-03-05 | 13.00 | $12.40 | 191820 |
| 2026-03-04 | 13.05 | $12.56 | 165617 |
| 2026-03-03 | 13.09 | $12.51 | 118222 |
| 2026-03-02 | 13.14 | $12.63 | 152040 |
| 2026-02-27 | 13.18 | $12.69 | 130175 |
| 2026-02-26 | 13.22 | $12.79 | 82445 |
| 2026-02-25 | 13.25 | $12.81 | 128328 |
| 2026-02-24 | 13.28 | $12.90 | 129499 |
| 2026-02-23 | 13.31 | $12.95 | 123833 |
| 2026-02-20 | 13.33 | $13.04 | 51500 |
| 2026-02-19 | 13.36 | $13.20 | 80175 |
| 2026-02-18 | 13.38 | $13.26 | 114600 |
| 2026-02-17 | 13.39 | $13.19 | 85031 |
| 2026-02-13 | 13.41 | $13.23 | 152000 |
| 2026-02-12 | 13.43 | $13.28 | 58544 |
| 2026-02-11 | 13.45 | $13.33 | 133200 |
| 2026-02-10 | 13.47 | $13.41 | 88437 |
| 2026-02-09 | 13.47 | $13.27 | 131200 |
| 2026-02-06 | 13.48 | $13.32 | 36716 |
| 2026-02-05 | 13.49 | $13.31 | 79500 |
| 2026-02-04 | 13.50 | $13.36 | 123500 |
| 2026-02-03 | 13.50 | $13.37 | 98709 |
| 2026-02-02 | 13.50 | $13.43 | 149802 |
| 2026-01-30 | 13.49 | $13.45 | 84300 |
| 2026-01-29 | 13.49 | $13.44 | 88400 |
| 2026-01-28 | 13.48 | $13.42 | 68700 |
| 2026-01-27 | 13.48 | $13.42 | 121100 |
| 2026-01-26 | 13.47 | $13.46 | 86848 |
| 2026-01-23 | 13.47 | $13.50 | 51215 |
| 2026-01-22 | 13.45 | $13.56 | 74300 |
| 2026-01-21 | 13.44 | $13.52 | 61524 |
| 2026-01-20 | 13.42 | $13.49 | 103129 |
| 2026-01-16 | 13.41 | $13.60 | 539746 |
| 2026-01-15 | 13.40 | $13.64 | 151900 |
| 2026-01-14 | 13.39 | $13.66 | 119043 |
| 2026-01-13 | 13.37 | $13.70 | 134242 |
| 2026-01-12 | 13.35 | $13.57 | 163100 |
| 2026-01-09 | 13.34 | $13.44 | 89700 |
| 2026-01-08 | 13.34 | $13.43 | 91600 |
| 2026-01-07 | 13.34 | $13.46 | 114613 |
| 2026-01-06 | 13.34 | $13.42 | 119500 |
| 2026-01-05 | 13.34 | $13.38 | 135600 |
| 2026-01-02 | 13.34 | $13.30 | 134339 |
| 2025-12-31 | 13.35 | $13.30 | 160500 |
| 2025-12-30 | 13.36 | $13.31 | 225039 |
| 2025-12-29 | 13.37 | $13.35 | 131300 |
| 2025-12-26 | 13.38 | $13.39 | 120744 |
| 2025-12-24 | 13.39 | $13.30 | 118747 |
| 2025-12-23 | 13.40 | $13.26 | 125800 |
| 2025-12-22 | 13.41 | $13.20 | 113700 |
| 2025-12-19 | 13.42 | $13.27 | 148900 |
| 2025-12-18 | 13.43 | $13.31 | 131900 |
| 2025-12-17 | 13.44 | $13.34 | 151600 |
| 2025-12-16 | 13.45 | $13.34 | 87700 |
| 2025-12-15 | 13.48 | $13.35 | 118825 |
| 2025-12-12 | 13.50 | $13.33 | 123400 |
| 2025-12-11 | 13.53 | $13.38 | 64700 |
| 2025-12-10 | 13.56 | $13.45 | 88400 |
| 2025-12-09 | 13.58 | $13.40 | 109338 |
| 2025-12-08 | 13.61 | $13.38 | 126406 |
| 2025-12-05 | 13.63 | $13.44 | 138330 |
| 2025-12-04 | 13.65 | $13.44 | 93314 |
| 2025-12-03 | 13.68 | $13.44 | 110000 |
| 2025-12-02 | 13.70 | $13.50 | 131019 |
| 2025-12-01 | 13.71 | $13.51 | 123606 |
| 2025-11-28 | 13.72 | $13.63 | 118211 |
| 2025-11-26 | 13.72 | $13.58 | 60300 |
| 2025-11-25 | 13.71 | $13.52 | 66236 |
| 2025-11-24 | 13.71 | $13.42 | 134500 |
| 2025-11-21 | 13.71 | $13.31 | 135105 |
| 2025-11-20 | 13.72 | $13.44 | 250026 |
| 2025-11-19 | 13.72 | $13.52 | 123133 |
| 2025-11-18 | 13.72 | $13.62 | 153900 |
| 2025-11-17 | 13.70 | $13.86 | 76002 |
| 2025-11-14 | 13.67 | $13.90 | 61775 |
| 2025-11-13 | 13.65 | $13.89 | 35300 |
| 2025-11-12 | 13.63 | $13.96 | 44826 |
| 2025-11-11 | 13.61 | $13.89 | 61700 |
| 2025-11-10 | 13.59 | $13.88 | 81708 |
| 2025-11-07 | 13.58 | $13.86 | 78800 |
| 2025-11-06 | 13.56 | $13.87 | 43513 |
| 2025-11-05 | 13.55 | $13.93 | 102141 |
| 2025-11-04 | 13.54 | $13.95 | 212706 |
| 2025-11-03 | 13.53 | $13.75 | 223219 |
| 2025-10-31 | 13.53 | $13.63 | 174729 |
| 2025-10-30 | 13.54 | $13.52 | 101900 |
| 2025-10-29 | 13.56 | $13.50 | 172600 |
| 2025-10-28 | 13.59 | $13.52 | 90424 |
| 2025-10-27 | 13.62 | $13.48 | 167012 |
| 2025-10-24 | 13.65 | $13.48 | 184919 |
| 2025-10-23 | 13.67 | $13.42 | 262000 |
| 2025-10-22 | 13.71 | $13.45 | 227906 |
| 2025-10-21 | 13.74 | $13.32 | 189040 |
| 2025-10-20 | 13.80 | $13.29 | 135300 |
| 2025-10-17 | 13.86 | $13.36 | 109842 |
| 2025-10-16 | 13.93 | $13.45 | 90500 |
| 2025-10-15 | 14.00 | $13.58 | 122400 |
| 2025-10-14 | 14.06 | $13.61 | 94400 |
| 2025-10-13 | 14.12 | $13.61 | 105300 |
| 2025-10-10 | 14.18 | $13.47 | 228130 |
| 2025-10-09 | 14.25 | $13.73 | 125300 |
| 2025-10-08 | 14.31 | $13.76 | 328123 |
| 2025-10-07 | 14.36 | $13.76 | 318306 |
| 2025-10-06 | 14.41 | $13.69 | 226000 |
| 2025-10-03 | 14.47 | $13.81 | 156212 |
| 2025-10-02 | 14.52 | $13.98 | 80419 |
| 2025-10-01 | 14.56 | $14.05 | 110447 |
| 2025-09-30 | 14.59 | $14.07 | 130016 |
| 2025-09-29 | 14.62 | $14.01 | 122400 |
| 2025-09-26 | 14.66 | $13.99 | 129446 |
| 2025-09-25 | 14.69 | $14.14 | 242800 |
| 2025-09-24 | 14.71 | $14.21 | 134305 |
| 2025-09-23 | 14.73 | $14.39 | 133397 |
| 2025-09-22 | 14.74 | $14.53 | 102200 |
| 2025-09-19 | 14.74 | $14.68 | 133800 |
| 2025-09-18 | 14.73 | $14.85 | 101200 |
| 2025-09-17 | 14.72 | $14.83 | 66100 |
| 2025-09-16 | 14.71 | $14.85 | 54940 |
| 2025-09-15 | 14.70 | $14.87 | 136405 |
| 2025-09-12 | 14.69 | $14.88 | 63600 |
| 2025-09-11 | 14.67 | $14.82 | 87004 |
| 2025-09-10 | 14.66 | $14.80 | 136300 |
| 2025-09-09 | 14.64 | $14.83 | 65213 |
| 2025-09-08 | 14.62 | $14.87 | 133500 |
| 2025-09-05 | 14.60 | $14.79 | 93771 |
| 2025-09-04 | 14.58 | $14.74 | 106706 |
| 2025-09-03 | 14.56 | $14.68 | 90516 |
| 2025-09-02 | 14.55 | $14.70 | 128500 |
| 2025-08-29 | 14.53 | $14.71 | 89347 |
| 2025-08-28 | 14.51 | $14.63 | 51900 |
| 2025-08-27 | 14.50 | $14.53 | 56039 |
| 2025-08-26 | 14.48 | $14.59 | 62300 |
| 2025-08-25 | 14.47 | $14.55 | 74336 |
| 2025-08-22 | 14.46 | $14.59 | 66032 |
| 2025-08-21 | 14.44 | $14.54 | 119000 |
| 2025-08-20 | 14.43 | $14.62 | 154500 |
| 2025-08-19 | 14.41 | $14.63 | 120117 |
| 2025-08-18 | 14.39 | $14.62 | 115508 |
| 2025-08-15 | 14.37 | $14.60 | 93800 |
| 2025-08-14 | 14.36 | $14.53 | 72400 |
| 2025-08-13 | 14.36 | $14.55 | 104222 |
| 2025-08-12 | 14.36 | $14.54 | 91900 |
| 2025-08-11 | 14.35 | $14.46 | 80632 |
| 2025-08-08 | 14.35 | $14.46 | 96700 |
| 2025-08-07 | 14.34 | $14.36 | 79500 |
| 2025-08-06 | 14.34 | $14.37 | 62133 |
| 2025-08-05 | 14.34 | $14.32 | 68440 |
| 2025-08-04 | 14.34 | $14.36 | 109010 |
| 2025-08-01 | 14.33 | $14.31 | 78500 |
| 2025-07-31 | 14.33 | $14.39 | 112443 |
| 2025-07-30 | 14.33 | $14.30 | 97724 |
| 2025-07-29 | 14.33 | $14.30 | 78214 |
| 2025-07-28 | 14.33 | $14.29 | 45902 |
| 2025-07-25 | 14.33 | $14.29 | 60521 |
| 2025-07-24 | 14.32 | $14.22 | 132000 |
| 2025-07-23 | 14.31 | $14.26 | 102800 |
| 2025-07-22 | 14.31 | $14.27 | 119305 |
| 2025-07-21 | 14.30 | $14.29 | 121000 |
| 2025-07-18 | 14.30 | $14.31 | 266400 |
| 2025-07-17 | 14.29 | $14.54 | 89100 |
| 2025-07-16 | 14.28 | $14.54 | 111800 |
| 2025-07-15 | 14.27 | $14.41 | 92800 |
| 2025-07-14 | 14.26 | $14.42 | 132303 |
| 2025-07-11 | 14.25 | $14.30 | 77115 |
| 2025-07-10 | 14.25 | $14.31 | 85001 |
| 2025-07-09 | 14.24 | $14.32 | 107200 |
| 2025-07-08 | 14.24 | $14.28 | 83126 |
| 2025-07-07 | 14.22 | $14.26 | 104731 |
| 2025-07-03 | 14.22 | $14.36 | 63612 |
| 2025-07-02 | 14.20 | $14.34 | 70600 |
| 2025-07-01 | 14.19 | $14.35 | 103800 |
| 2025-06-30 | 14.18 | $14.22 | 123115 |
| 2025-06-27 | 14.17 | $14.21 | 92000 |
| 2025-06-26 | 14.16 | $14.17 | 110000 |
| 2025-06-25 | 14.16 | $14.11 | 132500 |
| 2025-06-24 | 14.16 | $14.12 | 145200 |
| 2025-06-23 | 14.16 | $14.13 | 121800 |
| 2025-06-20 | 14.15 | $14.22 | 82315 |
| 2025-06-18 | 14.14 | $14.27 | 61700 |
| 2025-06-17 | 14.13 | $14.26 | 40343 |
| 2025-06-16 | 14.12 | $14.26 | 80280 |
| 2025-06-13 | 14.12 | $14.26 | 58800 |
| 2025-06-12 | 14.12 | $14.30 | 90800 |
| 2025-06-11 | 14.11 | $14.22 | 76700 |
| 2025-06-10 | 14.11 | $14.21 | 76800 |
| 2025-06-09 | 14.10 | $14.15 | 127600 |
| 2025-06-06 | 14.09 | $14.06 | 72000 |
| 2025-06-05 | 14.07 | $14.12 | 42543 |
| 2025-06-04 | 14.06 | $14.05 | 72700 |
| 2025-06-03 | 14.04 | $14.09 | 54536 |
| 2025-06-02 | 14.03 | $14.10 | 82947 |
| 2025-05-30 | 14.01 | $14.09 | 67001 |
| 2025-05-29 | 13.99 | $14.06 | 66000 |
| 2025-05-28 | 13.97 | $14.09 | 50600 |
| 2025-05-27 | 13.94 | $14.10 | 86531 |
| 2025-05-23 | 13.91 | $14.07 | 77900 |
| 2025-05-22 | 13.88 | $14.03 | 83218 |
| 2025-05-21 | 13.86 | $13.95 | 70400 |
| 2025-05-20 | 13.83 | $14.15 | 75533 |
| 2025-05-19 | 13.79 | $14.12 | 85025 |
| 2025-05-16 | 13.74 | $14.24 | 65447 |
| 2025-05-15 | 13.69 | $14.20 | 36136 |
| 2025-05-14 | 13.64 | $14.18 | 100923 |
| 2025-05-13 | 13.59 | $14.12 | 57495 |
| 2025-05-12 | 13.53 | $14.03 | 70200 |
| 2025-05-09 | 13.48 | $13.90 | 53616 |
| 2025-05-08 | 13.42 | $13.76 | 57713 |
| 2025-05-07 | 13.40 | $13.77 | 39329 |
| 2025-05-06 | 13.35 | $13.80 | 50600 |
| 2025-05-05 | 13.28 | $13.80 | 145840 |
| 2025-05-02 | 13.23 | $13.76 | 70100 |
| 2025-05-01 | 13.23 | $13.63 | 120200 |
| 2025-04-30 | 13.25 | $13.64 | 69400 |
| 2025-04-29 | 13.27 | $13.60 | 106747 |
| 2025-04-28 | 13.30 | $13.51 | 91937 |
| 2025-04-25 | 13.33 | $13.49 | 64139 |
| 2025-04-24 | 13.36 | $13.45 | 64942 |
| 2025-04-23 | 13.40 | $13.45 | 71105 |
| 2025-04-22 | 13.44 | $13.35 | 48700 |
| 2025-04-21 | 13.48 | $13.08 | 99206 |
| 2025-04-17 | 13.53 | $13.24 | 105902 |
| 2025-04-16 | 13.58 | $13.14 | 92900 |
| 2025-04-15 | 13.63 | $13.19 | 98900 |
| 2025-04-14 | 13.68 | $13.06 | 132103 |
| 2025-04-11 | 13.74 | $12.92 | 155029 |
| 2025-04-10 | 13.80 | $12.81 | 163800 |
| 2025-04-09 | 13.87 | $13.32 | 279626 |
| 2025-04-08 | 13.91 | $12.76 | 284808 |
| 2025-04-07 | 13.98 | $12.34 | 455749 |
| 2025-04-04 | 14.07 | $12.78 | 326400 |
| 2025-04-03 | 14.14 | $13.86 | 112721 |
| 2025-04-02 | 14.16 | $14.05 | 75700 |
| 2025-04-01 | 14.18 | $14.08 | 59400 |
| 2025-03-31 | 14.18 | $14.12 | 88300 |
| 2025-03-28 | 14.19 | $14.12 | 74049 |
| 2025-03-27 | 14.21 | $14.13 | 51000 |
| 2025-03-26 | 14.25 | $14.18 | 41106 |
| 2025-03-25 | 14.30 | $14.23 | 79900 |
| 2025-03-24 | 14.34 | $14.14 | 72200 |
| 2025-03-21 | 14.39 | $14.10 | 105419 |
| 2025-03-20 | 14.45 | $14.24 | 88100 |
| 2025-03-19 | 14.50 | $14.20 | 69047 |
| 2025-03-18 | 14.55 | $14.21 | 53411 |
| 2025-03-17 | 14.61 | $14.22 | 125900 |
| 2025-03-14 | 14.66 | $14.15 | 46820 |
| 2025-03-13 | 14.71 | $14.13 | 100625 |
| 2025-03-12 | 14.77 | $14.17 | 81346 |
| 2025-03-11 | 14.85 | $14.13 | 108100 |
| 2025-03-10 | 14.92 | $14.15 | 84640 |
| 2025-03-07 | 14.98 | $14.22 | 109442 |
| 2025-03-06 | 15.04 | $14.25 | 101500 |
| 2025-03-05 | 15.10 | $14.48 | 247929 |
| 2025-03-04 | 15.15 | $14.12 | 302822 |
| 2025-03-03 | 15.22 | $14.27 | 265933 |
| 2025-02-28 | 15.27 | $14.53 | 563100 |
| 2025-02-27 | 15.30 | $14.95 | 75405 |
| 2025-02-26 | 15.31 | $15.03 | 80047 |
| 2025-02-25 | 15.32 | $15.06 | 71647 |
| 2025-02-24 | 15.32 | $15.10 | 86328 |
| 2025-02-21 | 15.32 | $15.30 | 91326 |
| 2025-02-20 | 15.31 | $15.29 | 78406 |
| 2025-02-19 | 15.31 | $15.33 | 81400 |
| 2025-02-18 | 15.30 | $15.28 | 107243 |
| 2025-02-14 | 15.29 | $15.16 | 148600 |
| 2025-02-13 | 15.29 | $15.24 | 142700 |
| 2025-02-12 | 15.29 | $15.42 | 148400 |
| 2025-02-11 | 15.27 | $15.62 | 96146 |
| 2025-02-10 | 15.24 | $15.51 | 116012 |
| 2025-02-07 | 15.22 | $15.44 | 53124 |
| 2025-02-06 | 15.21 | $15.46 | 51120 |
| 2025-02-05 | 15.19 | $15.49 | 45605 |
| 2025-02-04 | 15.18 | $15.44 | 97100 |
| 2025-02-03 | 15.17 | $15.38 | 76300 |
| 2025-01-31 | 15.16 | $15.27 | 69718 |
| 2025-01-30 | 15.15 | $15.29 | 73100 |
| 2025-01-29 | 15.14 | $15.09 | 84700 |
| 2025-01-28 | 15.14 | $15.14 | 47800 |
| 2025-01-27 | 15.14 | $15.10 | 57016 |
| 2025-01-24 | 15.14 | $15.12 | 58000 |
| 2025-01-23 | 15.14 | $15.19 | 73100 |
| 2025-01-22 | 15.13 | $15.16 | 100912 |
| 2025-01-21 | 15.12 | $15.10 | 123937 |
| 2025-01-17 | 15.12 | $15.19 | 85500 |
| 2025-01-16 | 15.12 | $15.14 | 78200 |
| 2025-01-15 | 15.13 | $15.22 | 104700 |
| 2025-01-14 | 15.14 | $15.02 | 78700 |
| 2025-01-13 | 15.15 | $14.96 | 122001 |
| 2025-01-10 | 15.17 | $15.10 | 105918 |
| 2025-01-08 | 15.18 | $15.25 | 66329 |
| 2025-01-07 | 15.18 | $15.20 | 73329 |
| 2025-01-06 | 15.19 | $15.25 | 68714 |
| 2025-01-03 | 15.19 | $15.19 | 77003 |
| 2025-01-02 | 15.21 | $15.21 | 49840 |
| 2024-12-31 | 15.22 | $15.11 | 127251 |
| 2024-12-30 | 15.25 | $15.14 | 82400 |
| 2024-12-27 | 15.26 | $15.05 | 40810 |
| 2024-12-26 | 15.27 | $15.13 | 41800 |
| 2024-12-24 | 15.28 | $15.13 | 47800 |
| 2024-12-23 | 15.29 | $15.04 | 51841 |
| 2024-12-20 | 15.30 | $14.94 | 80500 |
| 2024-12-19 | 15.31 | $15.00 | 115900 |
| 2024-12-18 | 15.33 | $15.09 | 102210 |
| 2024-12-17 | 15.33 | $15.26 | 83231 |
| 2024-12-16 | 15.33 | $15.33 | 85846 |
| 2024-12-13 | 15.31 | $15.32 | 18527 |
| 2024-12-12 | 15.30 | $15.29 | 47300 |
| 2024-12-11 | 15.28 | $15.35 | 95012 |
| 2024-12-10 | 15.26 | $15.30 | 47500 |
| 2024-12-09 | 15.25 | $15.29 | 106200 |
| 2024-12-06 | 15.24 | $15.30 | 58200 |
| 2024-12-05 | 15.23 | $15.40 | 63633 |
| 2024-12-04 | 15.20 | $15.43 | 129400 |
| 2024-12-03 | 15.18 | $15.58 | 66115 |
| 2024-12-02 | 15.14 | $15.58 | 145741 |
| 2024-11-29 | 15.12 | $15.34 | 55600 |
| 2024-11-27 | 15.10 | $15.34 | 50304 |
| 2024-11-26 | 15.09 | $15.27 | 72444 |
| 2024-11-25 | 15.08 | $15.25 | 77122 |
| 2024-11-22 | 15.07 | $15.27 | 83201 |
| 2024-11-21 | 15.06 | $15.28 | 117244 |
| 2024-11-20 | 15.05 | $15.27 | 116700 |
| 2024-11-19 | 15.03 | $15.23 | 78591 |
| 2024-11-18 | 15.02 | $15.18 | 81103 |
| 2024-11-15 | 15.01 | $15.02 | 71600 |
| 2024-11-14 | 15.02 | $15.01 | 41728 |
| 2024-11-13 | 15.04 | $14.97 | 71301 |
| 2024-11-12 | 15.06 | $14.96 | 87600 |
| 2024-11-11 | 15.07 | $15.03 | 131000 |
| 2024-11-08 | 15.09 | $15.10 | 67400 |
| 2024-11-07 | 15.10 | $15.03 | 62200 |
| 2024-11-06 | 15.11 | $14.95 | 93900 |
| 2024-11-05 | 15.13 | $14.90 | 42000 |
| 2024-11-04 | 15.15 | $14.88 | 85019 |
| 2024-11-01 | 15.18 | $15.06 | 54500 |
| 2024-10-31 | 15.19 | $15.09 | 59800 |
| 2024-10-30 | 15.20 | $15.12 | 64721 |
| 2024-10-29 | 15.21 | $14.96 | 75120 |
| 2024-10-28 | 15.23 | $15.13 | 103009 |
| 2024-10-25 | 15.24 | $15.04 | 74600 |
| 2024-10-24 | 15.25 | $15.00 | 61800 |
| 2024-10-23 | 15.26 | $14.96 | 59000 |
| 2024-10-22 | 15.27 | $15.00 | 122549 |
| 2024-10-21 | 15.28 | $15.04 | 79703 |
| 2024-10-18 | 15.28 | $15.23 | 89344 |
| 2024-10-17 | 15.27 | $15.31 | 47900 |
| 2024-10-16 | 15.27 | $15.34 | 51011 |
| 2024-10-15 | 15.26 | $15.29 | 63700 |
| 2024-10-14 | 15.27 | $15.33 | 73900 |
| 2024-10-11 | 15.27 | $15.32 | 67847 |
| 2024-10-10 | 15.26 | $15.31 | 61835 |
| 2024-10-09 | 15.26 | $15.33 | 51726 |
| 2024-10-08 | 15.26 | $15.31 | 57800 |
| 2024-10-07 | 15.26 | $15.40 | 64600 |
| 2024-10-04 | 15.26 | $15.34 | 71400 |
| 2024-10-03 | 15.26 | $15.30 | 49117 |
| 2024-10-02 | 15.26 | $15.35 | 55108 |
| 2024-10-01 | 15.26 | $15.31 | 56100 |
| 2024-09-30 | 15.26 | $15.28 | 87000 |
| 2024-09-27 | 15.27 | $15.28 | 80900 |
| 2024-09-26 | 15.27 | $15.10 | 60500 |
| 2024-09-25 | 15.28 | $15.19 | 72224 |
| 2024-09-24 | 15.28 | $15.17 | 72400 |
| 2024-09-23 | 15.29 | $15.11 | 102902 |
| 2024-09-20 | 15.29 | $15.11 | 157636 |
| 2024-09-19 | 15.30 | $15.17 | 126348 |
| 2024-09-18 | 15.31 | $15.25 | 128700 |
| 2024-09-17 | 15.30 | $15.34 | 124300 |
| 2024-09-16 | 15.30 | $15.35 | 63900 |
| 2024-09-13 | 15.30 | $15.16 | 73300 |
| 2024-09-12 | 15.30 | $15.30 | 90984 |
| 2024-09-11 | 15.30 | $15.37 | 41400 |
| 2024-09-10 | 15.29 | $15.40 | 141500 |
| 2024-09-09 | 15.27 | $15.40 | 94400 |
| 2024-09-06 | 15.23 | $15.27 | 74500 |
| 2024-09-05 | 15.21 | $15.22 | 141300 |
| 2024-09-04 | 15.18 | $15.35 | 91300 |
| 2024-09-03 | 15.17 | $15.42 | 103639 |
| 2024-08-30 | 15.15 | $15.37 | 99900 |
| 2024-08-29 | 15.14 | $15.37 | 180100 |
| 2024-08-28 | 15.13 | $15.33 | 175200 |
| 2024-08-27 | 15.13 | $15.13 | 90200 |
| 2024-08-26 | 15.13 | $15.28 | 146541 |
| 2024-08-23 | 15.12 | $15.29 | 45202 |
| 2024-08-22 | 15.10 | $15.25 | 53000 |
| 2024-08-21 | 15.08 | $15.29 | 78300 |
| 2024-08-20 | 15.06 | $15.20 | 52000 |
| 2024-08-19 | 15.04 | $15.28 | 115636 |
| 2024-08-16 | 15.03 | $15.30 | 59401 |
| 2024-08-15 | 15.02 | $15.23 | 84738 |
| 2024-08-14 | 15.01 | $15.18 | 52500 |
| 2024-08-13 | 15.00 | $15.19 | 114529 |
| 2024-08-12 | 14.98 | $15.01 | 129945 |
| 2024-08-09 | 14.98 | $14.73 | 98443 |
| 2024-08-08 | 15.01 | $14.69 | 139925 |
| 2024-08-07 | 15.03 | $14.79 | 105316 |
| 2024-08-06 | 15.05 | $15.09 | 76600 |
| 2024-08-05 | 15.06 | $14.94 | 128000 |
| 2024-08-02 | 15.08 | $15.16 | 127234 |
| 2024-08-01 | 15.07 | $15.28 | 79712 |
| 2024-07-31 | 15.07 | $15.25 | 91100 |
| 2024-07-30 | 15.05 | $15.22 | 99500 |
| 2024-07-29 | 15.04 | $15.07 | 130403 |
| 2024-07-26 | 15.03 | $14.85 | 83515 |
| 2024-07-25 | 15.03 | $14.88 | 68600 |
| 2024-07-24 | 15.02 | $14.76 | 66126 |
| 2024-07-23 | 15.01 | $14.92 | 75700 |
| 2024-07-22 | 14.99 | $15.00 | 145900 |
| 2024-07-19 | 14.98 | $15.10 | 67722 |
| 2024-07-18 | 14.96 | $15.07 | 68625 |
| 2024-07-17 | 14.94 | $15.00 | 73700 |
| 2024-07-16 | 14.93 | $14.87 | 186137 |
| 2024-07-15 | 14.92 | $14.96 | 133331 |
| 2024-07-12 | 14.90 | $15.32 | 60000 |
| 2024-07-11 | 14.87 | $15.10 | 65700 |
| 2024-07-10 | 14.84 | $15.17 | 110202 |
| 2024-07-09 | 14.81 | $15.30 | 95241 |
| 2024-07-08 | 14.79 | $15.26 | 117933 |
| 2024-07-05 | 14.76 | $15.11 | 66300 |
| 2024-07-03 | 14.74 | $15.14 | 72600 |
| 2024-07-02 | 14.72 | $14.93 | 110400 |
| 2024-07-01 | 14.70 | $14.92 | 125600 |
| 2024-06-28 | 14.68 | $14.89 | 60100 |
| 2024-06-27 | 14.65 | $14.86 | 89070 |
| 2024-06-26 | 14.62 | $14.73 | 57307 |
| 2024-06-25 | 14.60 | $14.53 | 52800 |
| 2024-06-24 | 14.58 | $14.58 | 61600 |
| 2024-06-21 | 14.55 | $14.67 | 83508 |
| 2024-06-20 | 14.53 | $14.84 | 110912 |
| 2024-06-18 | 14.50 | $14.70 | 71700 |
| 2024-06-17 | 14.49 | $14.72 | 65900 |
| 2024-06-14 | 14.48 | $14.67 | 74547 |
| 2024-06-13 | 14.47 | $14.62 | 66800 |
| 2024-06-12 | 14.48 | $14.60 | 62993 |
| 2024-06-11 | 14.48 | $14.60 | 44700 |
| 2024-06-10 | 14.49 | $14.62 | 107417 |
| 2024-06-07 | 14.48 | $14.80 | 123949 |
| 2024-06-06 | 14.47 | $14.71 | 65200 |
| 2024-06-05 | 14.46 | $14.69 | 73600 |
| 2024-06-04 | 14.45 | $14.66 | 132812 |
| 2024-06-03 | 14.43 | $14.57 | 100921 |
| 2024-05-31 | 14.41 | $14.52 | 87918 |
| 2024-05-30 | 14.39 | $14.37 | 88142 |
| 2024-05-29 | 14.37 | $14.24 | 97208 |
| 2024-05-28 | 14.35 | $14.20 | 120617 |
| 2024-05-24 | 14.34 | $14.18 | 121740 |
| 2024-05-23 | 14.32 | $14.11 | 104025 |
| 2024-05-22 | 14.31 | $14.16 | 132836 |
| 2024-05-21 | 14.29 | $14.30 | 109116 |
| 2024-05-20 | 14.27 | $14.36 | 131300 |
| 2024-05-17 | 14.24 | $14.59 | 82601 |
| 2024-05-16 | 14.21 | $14.55 | 174400 |
| 2024-05-15 | 14.18 | $14.83 | 180523 |
| 2024-05-14 | 14.13 | $14.62 | 82200 |
| 2024-05-13 | 14.09 | $14.63 | 114400 |
| 2024-05-10 | 14.05 | $14.59 | 153200 |
| 2024-05-09 | 14.02 | $14.52 | 61711 |
| 2024-05-08 | 14.00 | $14.52 | 120600 |
| 2024-05-07 | 13.98 | $14.46 | 131731 |
| 2024-05-06 | 13.96 | $14.28 | 108300 |
| 2024-05-03 | 13.95 | $14.18 | 52700 |
| 2024-05-02 | 13.95 | $14.04 | 67100 |
| 2024-05-01 | 13.96 | $13.95 | 152900 |
| 2024-04-30 | 13.97 | $13.95 | 125308 |
| 2024-04-29 | 13.98 | $13.92 | 73225 |
| 2024-04-26 | 14.00 | $13.86 | 72346 |
| 2024-04-25 | 14.02 | $13.79 | 70901 |
| 2024-04-24 | 14.04 | $13.82 | 144700 |
| 2024-04-23 | 14.05 | $13.84 | 121400 |
| 2024-04-22 | 14.06 | $13.92 | 43600 |
| 2024-04-19 | 14.07 | $13.87 | 59000 |
| 2024-04-18 | 14.07 | $13.95 | 72700 |
| 2024-04-17 | 14.08 | $13.90 | 88900 |
| 2024-04-16 | 14.10 | $13.81 | 119744 |
| 2024-04-15 | 14.12 | $13.82 | 111618 |
| 2024-04-12 | 14.14 | $14.03 | 80000 |
| 2024-04-11 | 14.14 | $14.04 | 88200 |
| 2024-04-10 | 14.15 | $14.08 | 54700 |
| 2024-04-09 | 14.15 | $14.13 | 103919 |
| 2024-04-08 | 14.14 | $14.13 | 217600 |
| 2024-04-05 | 14.13 | $14.19 | 45445 |
| 2024-04-04 | 14.12 | $14.15 | 47700 |
| 2024-04-03 | 14.11 | $14.14 | 84000 |
| 2024-04-02 | 14.10 | $14.24 | 71406 |
| 2024-04-01 | 14.08 | $14.27 | 109236 |
| 2024-03-28 | 14.07 | $14.23 | 77849 |
| 2024-03-27 | 14.05 | $14.17 | 92400 |
| 2024-03-26 | 14.02 | $14.09 | 112100 |
| 2024-03-25 | 14.00 | $14.03 | 86738 |
| 2024-03-22 | 13.97 | $14.03 | 91400 |
| 2024-03-21 | 13.95 | $14.00 | 86634 |
| 2024-03-20 | 13.93 | $14.09 | 127100 |
| 2024-03-19 | 13.90 | $14.29 | 123300 |
| 2024-03-18 | 13.87 | $14.23 | 131100 |
| 2024-03-15 | 13.84 | $14.16 | 126531 |
| 2024-03-14 | 13.81 | $14.12 | 70800 |
| 2024-03-13 | 13.79 | $14.16 | 72238 |
| 2024-03-12 | 13.77 | $14.09 | 82800 |
| 2024-03-11 | 13.75 | $13.99 | 84100 |
| 2024-03-08 | 13.74 | $13.98 | 73039 |
| 2024-03-07 | 13.72 | $14.02 | 93200 |
| 2024-03-06 | 13.71 | $13.94 | 73000 |
| 2024-03-05 | 13.70 | $13.80 | 164743 |
| 2024-03-04 | 13.68 | $13.99 | 186500 |
| 2024-03-01 | 13.66 | $13.98 | 105620 |
| 2024-02-29 | 13.63 | $13.79 | 100500 |
| 2024-02-28 | 13.61 | $13.69 | 59300 |
| 2024-02-27 | 13.60 | $13.58 | 70100 |
| 2024-02-26 | 13.61 | $13.49 | 62200 |
| 2024-02-23 | 13.61 | $13.54 | 85500 |
| 2024-02-22 | 13.62 | $13.61 | 73303 |
| 2024-02-21 | 13.62 | $13.61 | 127500 |
| 2024-02-20 | 13.62 | $13.56 | 94429 |
| 2024-02-16 | 13.62 | $13.66 | 85800 |
| 2024-02-15 | 13.62 | $13.68 | 116600 |
| 2024-02-14 | 13.62 | $13.70 | 116800 |
| 2024-02-13 | 13.61 | $13.67 | 98527 |
| 2024-02-12 | 13.61 | $13.77 | 65945 |
| 2024-02-09 | 13.59 | $13.68 | 52928 |
| 2024-02-08 | 13.58 | $13.71 | 72405 |
| 2024-02-07 | 13.58 | $13.73 | 98500 |
| 2024-02-06 | 13.57 | $13.71 | 96704 |
| 2024-02-05 | 13.57 | $13.51 | 146243 |
| 2024-02-02 | 13.58 | $13.45 | 97511 |
| 2024-02-01 | 13.58 | $13.42 | 103542 |
| 2024-01-31 | 13.59 | $13.41 | 332418 |
| 2024-01-30 | 13.62 | $13.57 | 288200 |
| 2024-01-29 | 13.63 | $13.66 | 48807 |
| 2024-01-26 | 13.64 | $13.63 | 73100 |
| 2024-01-25 | 13.63 | $13.63 | 114200 |
| 2024-01-24 | 13.63 | $13.58 | 112500 |
| 2024-01-23 | 13.62 | $13.64 | 82802 |
| 2024-01-22 | 13.60 | $13.63 | 103137 |
| 2024-01-19 | 13.59 | $13.63 | 121600 |
| 2024-01-18 | 13.59 | $13.60 | 160937 |
| 2024-01-17 | 13.57 | $13.65 | 138600 |
| 2024-01-16 | 13.56 | $13.51 | 158200 |
| 2024-01-12 | 13.55 | $13.49 | 149946 |
| 2024-01-11 | 13.53 | $13.52 | 168527 |
| 2024-01-10 | 13.50 | $13.54 | 167047 |
| 2024-01-09 | 13.47 | $13.52 | 169400 |
| 2024-01-08 | 13.44 | $13.75 | 138208 |
| 2024-01-05 | 13.40 | $13.67 | 61000 |
| 2024-01-04 | 13.36 | $13.60 | 120812 |
| 2024-01-03 | 13.32 | $13.60 | 177400 |
| 2024-01-02 | 13.28 | $13.90 | 180100 |
| 2023-12-29 | 13.23 | $13.75 | 139326 |
| 2023-12-28 | 13.19 | $13.86 | 116200 |
| 2023-12-27 | 13.14 | $13.60 | 136600 |
| 2023-12-26 | 13.09 | $13.49 | 116015 |
| 2023-12-22 | 13.06 | $13.35 | 117500 |
| 2023-12-21 | 13.03 | $13.37 | 152800 |
| 2023-12-20 | 12.99 | $13.30 | 96000 |
| 2023-12-19 | 12.96 | $13.66 | 143900 |
| 2023-12-18 | 12.90 | $13.32 | 87100 |
| 2023-12-15 | 12.87 | $13.37 | 118100 |
| 2023-12-14 | 12.84 | $13.41 | 109700 |
| 2023-12-13 | 12.81 | $13.05 | 124200 |
| 2023-12-12 | 12.80 | $12.95 | 75727 |
| 2023-12-11 | 12.79 | $12.93 | 149757 |
| 2023-12-08 | 12.78 | $12.95 | 122400 |
| 2023-12-07 | 12.77 | $12.89 | 192300 |
| 2023-12-06 | 12.76 | $12.86 | 121700 |
| 2023-12-05 | 12.75 | $12.88 | 140200 |
| 2023-12-04 | 12.74 | $12.76 | 122800 |
| 2023-12-01 | 12.72 | $12.90 | 138900 |
| 2023-11-30 | 12.70 | $12.86 | 88300 |
| 2023-11-29 | 12.68 | $12.82 | 126240 |
| 2023-11-28 | 12.65 | $12.73 | 50836 |
| 2023-11-27 | 12.61 | $12.80 | 86148 |
| 2023-11-24 | 12.56 | $12.74 | 46900 |
| 2023-11-22 | 12.52 | $12.71 | 98600 |
| 2023-11-21 | 12.48 | $12.58 | 47843 |
| 2023-11-20 | 12.46 | $12.57 | 106200 |
| 2023-11-17 | 12.44 | $12.58 | 63929 |
| 2023-11-16 | 12.41 | $12.75 | 111506 |
| 2023-11-15 | 12.38 | $12.81 | 53236 |
| 2023-11-14 | 12.35 | $12.86 | 147300 |
| 2023-11-13 | 12.33 | $12.88 | 54900 |
| 2023-11-10 | 12.32 | $12.73 | 38000 |
| 2023-11-09 | 12.31 | $12.66 | 30200 |
| 2023-11-08 | 12.31 | $12.71 | 47300 |
| 2023-11-07 | 12.31 | $12.70 | 101823 |
| 2023-11-06 | 12.31 | $12.57 | 97000 |
| 2023-11-03 | 12.32 | $12.53 | 84400 |
| 2023-11-02 | 12.33 | $12.43 | 100210 |
| 2023-11-01 | 12.33 | $12.36 | 79633 |
| 2023-10-31 | 12.34 | $12.20 | 90600 |
| 2023-10-30 | 12.36 | $11.99 | 59611 |
| 2023-10-27 | 12.39 | $11.93 | 77300 |
| 2023-10-26 | 12.43 | $11.88 | 62407 |
| 2023-10-25 | 12.48 | $11.93 | 75433 |
| 2023-10-24 | 12.52 | $12.15 | 48800 |
| 2023-10-23 | 12.56 | $12.09 | 65817 |
| 2023-10-20 | 12.59 | $12.06 | 68200 |
| 2023-10-19 | 12.64 | $12.11 | 76000 |
| 2023-10-18 | 12.67 | $12.29 | 108537 |
| 2023-10-17 | 12.70 | $12.46 | 97319 |
| 2023-10-16 | 12.72 | $12.64 | 182421 |
| 2023-10-13 | 12.73 | $12.55 | 62600 |
| 2023-10-12 | 12.74 | $12.65 | 43928 |
| 2023-10-11 | 12.75 | $12.72 | 63100 |
| 2023-10-10 | 12.75 | $12.71 | 32440 |
| 2023-10-09 | 12.76 | $12.72 | 40748 |
| 2023-10-06 | 12.76 | $12.65 | 46800 |
| 2023-10-05 | 12.77 | $12.55 | 78800 |
| 2023-10-04 | 12.78 | $12.54 | 109500 |
| 2023-10-03 | 12.79 | $12.50 | 180429 |
| 2023-10-02 | 12.81 | $12.58 | 168938 |
| 2023-09-29 | 12.82 | $12.90 | 107906 |
| 2023-09-28 | 12.81 | $12.78 | 130200 |
| 2023-09-27 | 12.81 | $12.72 | 134300 |
| 2023-09-26 | 12.81 | $12.88 | 165000 |
| 2023-09-25 | 12.79 | $12.87 | 84300 |
| 2023-09-22 | 12.78 | $12.90 | 72800 |
| 2023-09-21 | 12.77 | $12.82 | 82800 |
| 2023-09-20 | 12.76 | $12.85 | 145900 |
| 2023-09-19 | 12.75 | $12.84 | 111908 |
| 2023-09-18 | 12.74 | $12.82 | 91800 |
| 2023-09-15 | 12.73 | $12.78 | 55800 |
| 2023-09-14 | 12.73 | $12.83 | 82700 |
| 2023-09-13 | 12.73 | $12.82 | 103513 |
| 2023-09-12 | 12.73 | $12.82 | 127800 |
| 2023-09-11 | 12.74 | $12.82 | 66243 |
| 2023-09-08 | 12.73 | $12.81 | 62230 |
| 2023-09-07 | 12.73 | $12.77 | 60615 |
| 2023-09-06 | 12.73 | $12.74 | 52100 |
| 2023-09-05 | 12.73 | $12.80 | 65509 |
| 2023-09-01 | 12.74 | $12.86 | 81204 |
| 2023-08-31 | 12.73 | $12.76 | 206926 |
| 2023-08-30 | 12.72 | $12.67 | 60600 |
| 2023-08-29 | 12.72 | $12.68 | 115500 |
| 2023-08-28 | 12.72 | $12.63 | 85035 |
| 2023-08-25 | 12.73 | $12.60 | 51322 |
| 2023-08-24 | 12.74 | $12.58 | 101243 |
| 2023-08-23 | 12.74 | $12.66 | 117600 |
| 2023-08-22 | 12.74 | $12.62 | 102235 |
| 2023-08-21 | 12.73 | $12.65 | 75700 |
| 2023-08-18 | 12.72 | $12.69 | 55525 |
| 2023-08-17 | 12.70 | $12.75 | 152100 |
| 2023-08-16 | 12.67 | $12.85 | 90800 |
| 2023-08-15 | 12.65 | $12.91 | 109213 |
| 2023-08-14 | 12.63 | $12.86 | 75800 |
| 2023-08-11 | 12.61 | $12.78 | 47600 |
| 2023-08-10 | 12.59 | $12.72 | 67200 |
| 2023-08-09 | 12.57 | $12.78 | 86253 |
| 2023-08-08 | 12.54 | $12.78 | 120600 |
| 2023-08-07 | 12.52 | $12.93 | 296700 |
| 2023-08-04 | 12.48 | $12.69 | 49200 |
| 2023-08-03 | 12.45 | $12.60 | 56900 |
| 2023-08-02 | 12.42 | $12.66 | 64007 |
| 2023-08-01 | 12.41 | $12.75 | 101110 |
| 2023-07-31 | 12.39 | $12.73 | 61600 |
| 2023-07-28 | 12.37 | $12.73 | 83819 |
| 2023-07-27 | 12.34 | $12.61 | 81800 |
| 2023-07-26 | 12.33 | $12.63 | 66700 |
| 2023-07-25 | 12.30 | $12.46 | 80820 |
| 2023-07-24 | 12.28 | $12.45 | 63200 |
| 2023-07-21 | 12.26 | $12.27 | 44700 |
| 2023-07-20 | 12.25 | $12.27 | 79820 |
| 2023-07-19 | 12.24 | $12.39 | 92237 |
| 2023-07-18 | 12.23 | $12.45 | 102900 |
| 2023-07-17 | 12.20 | $12.47 | 52007 |
| 2023-07-14 | 12.18 | $12.34 | 58316 |
| 2023-07-13 | 12.17 | $12.34 | 41038 |
| 2023-07-12 | 12.15 | $12.30 | 55500 |
| 2023-07-11 | 12.14 | $12.24 | 56100 |
| 2023-07-10 | 12.12 | $12.20 | 35827 |
| 2023-07-07 | 12.11 | $12.10 | 56225 |
| 2023-07-06 | 12.11 | $12.10 | 85500 |
| 2023-07-05 | 12.10 | $12.30 | 66700 |
| 2023-07-03 | 12.08 | $12.38 | 62700 |
| 2023-06-30 | 12.06 | $12.33 | 51600 |
| 2023-06-29 | 12.03 | $12.26 | 32500 |
| 2023-06-28 | 12.01 | $12.23 | 61240 |
| 2023-06-27 | 11.98 | $12.10 | 65436 |
| 2023-06-26 | 11.96 | $12.15 | 57634 |
| 2023-06-23 | 11.94 | $12.07 | 49600 |
| 2023-06-22 | 11.91 | $12.07 | 35839 |
| 2023-06-21 | 11.89 | $12.06 | 76800 |
| 2023-06-20 | 11.88 | $12.02 | 66638 |
| 2023-06-16 | 11.87 | $12.00 | 62710 |
| 2023-06-15 | 11.86 | $12.07 | 97900 |
| 2023-06-14 | 11.85 | $12.00 | 92731 |
| 2023-06-13 | 11.85 | $12.03 | 80435 |
| 2023-06-12 | 11.85 | $12.02 | 74940 |
| 2023-06-09 | 11.84 | $11.95 | 42236 |
| 2023-06-08 | 11.85 | $11.96 | 46700 |
| 2023-06-07 | 11.86 | $12.01 | 79702 |
| 2023-06-06 | 11.86 | $11.96 | 70136 |
| 2023-06-05 | 11.86 | $11.97 | 128903 |
| 2023-06-02 | 11.86 | $11.89 | 74653 |
| 2023-06-01 | 11.87 | $11.81 | 176839 |
| 2023-05-31 | 11.88 | $11.79 | 100900 |
| 2023-05-30 | 11.89 | $11.71 | 102222 |
| 2023-05-26 | 11.91 | $11.68 | 86200 |
| 2023-05-25 | 11.93 | $11.63 | 74500 |
| 2023-05-24 | 11.95 | $11.61 | 159300 |
| 2023-05-23 | 11.97 | $11.70 | 68136 |
| 2023-05-22 | 11.98 | $11.77 | 66742 |
| 2023-05-19 | 12.00 | $11.74 | 148400 |
| 2023-05-18 | 12.01 | $11.90 | 79200 |
| 2023-05-17 | 12.02 | $11.95 | 77700 |
| 2023-05-16 | 12.03 | $11.91 | 71200 |
| 2023-05-15 | 12.05 | $11.95 | 60300 |
| 2023-05-12 | 12.06 | $11.99 | 50900 |
| 2023-05-11 | 12.07 | $12.02 | 70033 |
| 2023-05-10 | 12.07 | $12.11 | 45047 |
| 2023-05-09 | 12.08 | $12.04 | 36806 |
| 2023-05-08 | 12.08 | $12.00 | 66348 |
| 2023-05-05 | 12.07 | $12.07 | 66500 |
| 2023-05-04 | 12.06 | $11.99 | 81900 |
| 2023-05-03 | 12.05 | $12.01 | 82800 |
| 2023-05-02 | 12.06 | $12.02 | 63800 |
| 2023-05-01 | 12.07 | $12.14 | 121717 |
| 2023-04-28 | 12.06 | $12.09 | 87234 |
| 2023-04-27 | 12.06 | $12.02 | 89700 |
| 2023-04-26 | 12.06 | $11.98 | 65500 |
| 2023-04-25 | 12.06 | $11.99 | 66617 |
| 2023-04-24 | 12.06 | $12.04 | 92410 |
| 2023-04-21 | 12.06 | $12.02 | 132700 |
| 2023-04-20 | 12.06 | $12.11 | 89700 |
| 2023-04-19 | 12.05 | $12.18 | 66832 |
| 2023-04-18 | 12.03 | $12.22 | 148800 |
| 2023-04-17 | 11.99 | $12.20 | 137127 |
| 2023-04-14 | 11.95 | $12.12 | 137924 |
| 2023-04-13 | 11.93 | $12.10 | 158400 |
| 2023-04-12 | 11.90 | $12.21 | 131234 |
| 2023-04-11 | 11.89 | $12.00 | 131700 |
| 2023-04-10 | 11.88 | $11.91 | 103400 |
| 2023-04-06 | 11.89 | $11.87 | 115000 |
| 2023-04-05 | 11.91 | $11.86 | 182924 |
| 2023-04-04 | 11.94 | $12.05 | 116915 |
| 2023-04-03 | 11.97 | $12.20 | 123500 |
| 2023-03-31 | 11.99 | $11.97 | 547800 |
| 2023-03-30 | 12.02 | $12.11 | 142800 |
| 2023-03-29 | 12.05 | $12.05 | 174200 |
| 2023-03-28 | 12.07 | $11.97 | 73500 |
| 2023-03-27 | 12.11 | $12.01 | 156900 |
| 2023-03-24 | 12.14 | $11.98 | 140500 |
| 2023-03-23 | 12.17 | $11.98 | 287309 |
| 2023-03-22 | 12.20 | $11.94 | 182908 |
| 2023-03-21 | 12.22 | $11.80 | 145644 |
| 2023-03-20 | 12.25 | $11.51 | 91919 |
| 2023-03-17 | 12.30 | $11.42 | 93424 |
| 2023-03-16 | 12.37 | $11.64 | 199245 |
| 2023-03-15 | 12.42 | $11.56 | 403800 |
| 2023-03-14 | 12.48 | $11.95 | 110009 |
| 2023-03-13 | 12.52 | $11.83 | 108528 |
| 2023-03-10 | 12.56 | $12.00 | 221900 |
| 2023-03-09 | 12.60 | $12.38 | 55637 |
| 2023-03-08 | 12.62 | $12.49 | 61517 |
| 2023-03-07 | 12.63 | $12.58 | 64600 |
| 2023-03-06 | 12.65 | $12.68 | 39005 |
| 2023-03-03 | 12.65 | $12.60 | 71400 |
| 2023-03-02 | 12.66 | $12.55 | 109994 |
| 2023-03-01 | 12.68 | $12.57 | 101200 |
| 2023-02-28 | 12.68 | $12.67 | 61436 |
| 2023-02-27 | 12.67 | $12.65 | 84131 |
| 2023-02-24 | 12.66 | $12.56 | 46237 |
| 2023-02-23 | 12.65 | $12.56 | 56900 |
| 2023-02-22 | 12.64 | $12.39 | 35439 |
| 2023-02-21 | 12.63 | $12.38 | 93747 |
| 2023-02-17 | 12.63 | $12.60 | 57343 |
| 2023-02-16 | 12.61 | $12.67 | 83953 |
| 2023-02-15 | 12.58 | $12.80 | 48302 |
| 2023-02-14 | 12.56 | $12.77 | 76413 |
| 2023-02-13 | 12.53 | $12.67 | 81711 |
| 2023-02-10 | 12.50 | $12.66 | 59335 |
| 2023-02-09 | 12.48 | $12.71 | 65839 |
| 2023-02-08 | 12.45 | $12.77 | 107700 |
| 2023-02-07 | 12.41 | $12.84 | 81400 |
| 2023-02-06 | 12.37 | $12.80 | 218400 |
| 2023-02-03 | 12.33 | $12.77 | 126247 |
| 2023-02-02 | 12.27 | $12.85 | 59110 |
| 2023-02-01 | 12.21 | $12.82 | 116000 |
| 2023-01-31 | 12.15 | $12.68 | 84800 |
| 2023-01-30 | 12.10 | $12.52 | 94400 |
| 2023-01-27 | 12.05 | $12.40 | 93704 |
| 2023-01-26 | 12.00 | $12.41 | 89634 |
| 2023-01-25 | 11.97 | $12.25 | 56700 |
| 2023-01-24 | 11.94 | $12.32 | 66343 |
| 2023-01-23 | 11.91 | $12.29 | 89836 |
| 2023-01-20 | 11.88 | $12.16 | 76300 |
| 2023-01-19 | 11.85 | $12.14 | 67300 |
| 2023-01-18 | 11.83 | $12.29 | 169338 |
| 2023-01-17 | 11.81 | $12.19 | 224700 |
| 2023-01-13 | 11.80 | $12.15 | 190043 |
| 2023-01-12 | 11.79 | $12.20 | 142329 |
| 2023-01-11 | 11.78 | $12.16 | 100339 |
| 2023-01-10 | 11.76 | $12.02 | 74800 |
| 2023-01-09 | 11.75 | $11.90 | 113700 |
| 2023-01-06 | 11.76 | $11.98 | 332717 |
| 2023-01-05 | 11.76 | $11.62 | 167400 |
| 2023-01-04 | 11.77 | $11.68 | 120737 |
| 2023-01-03 | 11.79 | $11.66 | 130809 |
| 2022-12-30 | 11.81 | $11.59 | 204100 |
| 2022-12-29 | 11.84 | $11.56 | 175008 |
| 2022-12-28 | 11.87 | $11.52 | 123447 |
| 2022-12-27 | 11.90 | $11.64 | 136800 |
| 2022-12-23 | 11.93 | $11.77 | 144300 |
| 2022-12-22 | 11.94 | $11.73 | 95034 |
| 2022-12-21 | 11.96 | $11.67 | 114042 |
| 2022-12-20 | 11.98 | $11.59 | 122000 |
| 2022-12-19 | 12.00 | $11.69 | 64028 |
| 2022-12-16 | 12.01 | $11.83 | 81726 |
| 2022-12-15 | 12.03 | $11.99 | 107771 |
| 2022-12-14 | 12.03 | $11.99 | 86924 |
| 2022-12-13 | 12.04 | $11.98 | 153944 |
| 2022-12-12 | 12.04 | $11.85 | 125442 |
| 2022-12-09 | 12.04 | $11.85 | 101125 |
| 2022-12-08 | 12.06 | $11.93 | 80126 |
| 2022-12-07 | 12.05 | $12.01 | 98014 |
| 2022-12-06 | 12.05 | $11.96 | 59025 |
| 2022-12-05 | 12.04 | $11.99 | 85806 |
| 2022-12-02 | 12.04 | $12.06 | 145631 |
| 2022-12-01 | 12.03 | $12.17 | 104234 |
| 2022-11-30 | 12.00 | $12.27 | 125909 |
| 2022-11-29 | 11.97 | $12.06 | 78000 |
| 2022-11-28 | 11.95 | $12.11 | 60143 |
| 2022-11-25 | 11.93 | $12.09 | 23106 |
| 2022-11-23 | 11.90 | $12.06 | 58208 |
| 2022-11-22 | 11.87 | $12.10 | 67900 |
| 2022-11-21 | 11.84 | $11.99 | 61500 |
| 2022-11-18 | 11.81 | $12.00 | 50113 |
| 2022-11-17 | 11.79 | $12.06 | 58100 |
| 2022-11-16 | 11.76 | $12.15 | 79533 |
| 2022-11-15 | 11.73 | $12.07 | 64036 |
| 2022-11-14 | 11.70 | $11.97 | 93040 |
| 2022-11-11 | 11.67 | $11.99 | 72097 |
| 2022-11-10 | 11.64 | $12.09 | 107000 |
| 2022-11-09 | 11.60 | $11.81 | 40421 |
| 2022-11-08 | 11.58 | $11.93 | 46400 |
| 2022-11-07 | 11.57 | $11.92 | 55506 |
| 2022-11-04 | 11.56 | $11.92 | 71622 |
| 2022-11-03 | 11.56 | $11.76 | 100700 |
| 2022-11-02 | 11.57 | $11.69 | 84900 |
| 2022-11-01 | 11.59 | $11.71 | 62700 |
| 2022-10-31 | 11.62 | $11.63 | 90000 |
| 2022-10-28 | 11.64 | $11.63 | 87800 |
| 2022-10-27 | 11.64 | $11.56 | 80541 |
| 2022-10-26 | 11.65 | $11.51 | 93116 |
| 2022-10-25 | 11.67 | $11.46 | 89700 |
| 2022-10-24 | 11.69 | $11.38 | 82200 |
| 2022-10-21 | 11.72 | $11.50 | 76300 |
| 2022-10-20 | 11.76 | $11.51 | 43734 |
| 2022-10-19 | 11.79 | $11.54 | 50100 |
| 2022-10-18 | 11.83 | $11.55 | 70913 |
| 2022-10-17 | 11.87 | $11.39 | 117905 |
| 2022-10-14 | 11.92 | $11.27 | 122300 |
| 2022-10-13 | 11.98 | $11.39 | 139700 |
| 2022-10-12 | 12.04 | $11.44 | 83117 |
| 2022-10-11 | 12.12 | $11.62 | 117200 |
| 2022-10-10 | 12.18 | $11.72 | 85915 |
| 2022-10-07 | 12.24 | $11.92 | 50700 |
| 2022-10-06 | 12.30 | $12.05 | 38900 |
| 2022-10-05 | 12.33 | $12.08 | 65637 |
| 2022-10-04 | 12.37 | $12.31 | 150828 |
| 2022-10-03 | 12.38 | $11.94 | 94437 |
| 2022-09-30 | 12.43 | $11.75 | 118800 |
| 2022-09-29 | 12.49 | $11.65 | 149731 |
| 2022-09-28 | 12.56 | $11.97 | 100700 |
| 2022-09-27 | 12.62 | $11.85 | 91838 |
| 2022-09-26 | 12.68 | $11.98 | 76519 |
| 2022-09-23 | 12.74 | $12.20 | 222400 |
| 2022-09-22 | 12.80 | $12.20 | 77200 |
| 2022-09-21 | 12.85 | $12.34 | 37301 |
| 2022-09-20 | 12.89 | $12.30 | 64290 |
| 2022-09-19 | 12.93 | $12.39 | 68117 |
| 2022-09-16 | 12.97 | $12.47 | 47307 |
| 2022-09-15 | 13.01 | $12.69 | 51942 |
| 2022-09-14 | 13.05 | $12.87 | 48914 |
| 2022-09-13 | 13.08 | $12.82 | 78300 |
| 2022-09-12 | 13.11 | $12.96 | 75800 |
| 2022-09-09 | 13.13 | $13.08 | 33300 |
| 2022-09-08 | 13.13 | $12.76 | 104000 |
| 2022-09-07 | 13.15 | $12.80 | 58600 |
| 2022-09-06 | 13.16 | $12.65 | 110900 |
| 2022-09-02 | 13.19 | $12.88 | 54002 |
| 2022-09-01 | 13.20 | $12.94 | 61022 |
| 2022-08-31 | 13.21 | $13.06 | 61646 |
| 2022-08-30 | 13.21 | $13.10 | 61700 |
| 2022-08-29 | 13.21 | $13.14 | 81115 |
| 2022-08-26 | 13.21 | $13.16 | 63700 |
| 2022-08-25 | 13.20 | $13.32 | 69500 |
| 2022-08-24 | 13.17 | $13.25 | 49900 |
| 2022-08-23 | 13.13 | $13.19 | 56641 |
| 2022-08-22 | 13.10 | $13.09 | 56700 |
| 2022-08-19 | 13.06 | $13.17 | 77700 |
| 2022-08-18 | 13.02 | $13.35 | 66420 |
| 2022-08-17 | 12.97 | $13.38 | 80139 |
| 2022-08-16 | 12.91 | $13.42 | 96500 |
| 2022-08-15 | 12.85 | $13.40 | 79100 |
| 2022-08-12 | 12.77 | $13.45 | 115000 |
| 2022-08-11 | 12.70 | $13.12 | 70771 |
| 2022-08-10 | 12.65 | $13.16 | 100914 |
| 2022-08-09 | 12.59 | $13.01 | 65134 |
| 2022-08-08 | 12.55 | $13.18 | 72700 |
| 2022-08-05 | 12.50 | $13.10 | 88700 |
| 2022-08-04 | 12.45 | $13.10 | 50139 |
| 2022-08-03 | 12.40 | $13.12 | 52900 |
| 2022-08-02 | 12.35 | $13.11 | 52646 |
| 2022-08-01 | 12.30 | $13.12 | 59300 |
| 2022-07-29 | 12.26 | $12.97 | 82302 |
| 2022-07-28 | 12.22 | $12.75 | 84822 |
| 2022-07-27 | 12.20 | $12.48 | 55915 |
| 2022-07-26 | 12.18 | $12.44 | 98717 |
| 2022-07-25 | 12.17 | $12.36 | 47300 |
| 2022-07-22 | 12.17 | $12.33 | 58633 |
| 2022-07-21 | 12.15 | $12.40 | 77300 |
| 2022-07-20 | 12.13 | $12.12 | 93900 |
| 2022-07-19 | 12.13 | $12.18 | 55600 |
| 2022-07-18 | 12.11 | $11.99 | 73614 |
| 2022-07-15 | 12.11 | $12.02 | 55300 |
| 2022-07-14 | 12.13 | $11.99 | 58348 |
| 2022-07-13 | 12.14 | $12.12 | 67000 |
| 2022-07-12 | 12.15 | $12.14 | 97518 |
| 2022-07-11 | 12.20 | $12.06 | 64831 |
| 2022-07-08 | 12.25 | $12.14 | 50311 |
| 2022-07-07 | 12.32 | $12.17 | 56503 |
| 2022-07-06 | 12.39 | $12.13 | 74400 |
| 2022-07-05 | 12.46 | $12.13 | 97147 |
| 2022-07-01 | 12.53 | $12.30 | 65400 |
| 2022-06-30 | 12.60 | $12.20 | 106818 |
| 2022-06-29 | 12.66 | $12.21 | 65100 |
| 2022-06-28 | 12.72 | $12.24 | 44240 |
| 2022-06-27 | 12.78 | $12.25 | 40100 |
| 2022-06-24 | 12.82 | $12.25 | 93190 |
| 2022-06-23 | 12.85 | $12.03 | 82200 |
| 2022-06-22 | 12.89 | $12.02 | 49712 |
| 2022-06-21 | 12.93 | $11.97 | 101300 |
| 2022-06-17 | 12.97 | $11.89 | 90200 |
| 2022-06-16 | 13.02 | $11.89 | 123200 |
| 2022-06-15 | 13.08 | $12.38 | 109222 |
| 2022-06-14 | 13.12 | $12.34 | 153200 |
| 2022-06-13 | 13.15 | $12.27 | 325300 |
| 2022-06-10 | 13.19 | $13.10 | 56843 |
| 2022-06-09 | 13.18 | $13.17 | 64900 |
| 2022-06-08 | 13.18 | $13.44 | 62500 |
| 2022-06-07 | 13.17 | $13.60 | 40800 |
| 2022-06-06 | 13.16 | $13.49 | 58421 |
| 2022-06-03 | 13.16 | $13.46 | 60400 |
| 2022-06-02 | 13.17 | $13.75 | 111132 |
| 2022-06-01 | 13.19 | $13.40 | 66500 |
| 2022-05-31 | 13.22 | $13.42 | 78300 |
| 2022-05-27 | 13.24 | $13.50 | 135912 |
| 2022-05-26 | 13.27 | $13.06 | 105443 |
| 2022-05-25 | 13.33 | $12.91 | 93300 |
| 2022-05-24 | 13.39 | $12.72 | 98802 |
| 2022-05-23 | 13.46 | $12.80 | 72700 |
| 2022-05-20 | 13.52 | $12.76 | 145300 |
| 2022-05-19 | 13.59 | $13.01 | 66226 |
| 2022-05-18 | 13.66 | $13.11 | 148300 |
| 2022-05-17 | 13.71 | $13.13 | 101300 |
| 2022-05-16 | 13.77 | $12.95 | 87919 |
| 2022-05-13 | 13.83 | $12.97 | 92100 |
| 2022-05-12 | 13.90 | $12.94 | 123729 |
| 2022-05-11 | 13.97 | $13.16 | 73613 |
| 2022-05-10 | 14.04 | $13.32 | 158920 |
| 2022-05-09 | 14.09 | $13.37 | 78620 |
| 2022-05-06 | 14.15 | $13.54 | 75900 |
| 2022-05-05 | 14.21 | $13.67 | 72100 |
| 2022-05-04 | 14.25 | $14.06 | 85700 |
| 2022-05-03 | 14.28 | $13.94 | 53700 |
| 2022-05-02 | 14.32 | $13.90 | 83018 |
| 2022-04-29 | 14.36 | $14.10 | 73500 |
| 2022-04-28 | 14.38 | $14.20 | 46809 |
| 2022-04-27 | 14.38 | $14.11 | 37000 |
| 2022-04-26 | 14.38 | $14.09 | 45453 |
| 2022-04-25 | 14.36 | $14.16 | 72700 |
| 2022-04-22 | 14.34 | $14.16 | 85400 |
| 2022-04-21 | 14.33 | $14.24 | 62900 |
| 2022-04-20 | 14.31 | $14.26 | 84900 |
| 2022-04-19 | 14.30 | $14.25 | 129500 |
| 2022-04-18 | 14.29 | $14.25 | 79923 |
| 2022-04-14 | 14.30 | $14.27 | 114743 |
| 2022-04-13 | 14.31 | $14.38 | 86702 |
| 2022-04-12 | 14.30 | $14.45 | 87136 |
| 2022-04-11 | 14.26 | $14.44 | 59800 |
| 2022-04-08 | 14.22 | $14.57 | 26500 |
| 2022-04-07 | 14.20 | $14.64 | 87800 |
| 2022-04-06 | 14.19 | $14.52 | 65900 |
| 2022-04-05 | 14.18 | $14.68 | 85300 |
| 2022-04-04 | 14.17 | $14.82 | 65531 |
| 2022-04-01 | 14.15 | $14.67 | 128500 |
| 2022-03-31 | 14.16 | $14.44 | 179500 |
| 2022-03-30 | 14.18 | $14.14 | 97400 |
| 2022-03-29 | 14.21 | $14.12 | 272000 |
| 2022-03-28 | 14.23 | $13.82 | 198507 |
| 2022-03-25 | 14.28 | $13.76 | 147141 |
| 2022-03-24 | 14.33 | $13.85 | 128700 |
| 2022-03-23 | 14.35 | $13.94 | 173200 |
| 2022-03-22 | 14.38 | $14.04 | 188500 |
| 2022-03-21 | 14.42 | $14.08 | 114300 |
| 2022-03-18 | 14.46 | $14.35 | 127545 |
| 2022-03-17 | 14.51 | $14.43 | 78500 |
| 2022-03-16 | 14.56 | $14.16 | 213821 |
| 2022-03-15 | 14.62 | $13.80 | 126007 |
| 2022-03-14 | 14.69 | $13.61 | 124500 |
| 2022-03-11 | 14.78 | $14.12 | 93800 |
| 2022-03-10 | 14.85 | $14.35 | 61935 |
| 2022-03-09 | 14.92 | $14.48 | 45200 |
| 2022-03-08 | 14.97 | $14.39 | 75304 |
| 2022-03-07 | 15.03 | $14.47 | 79635 |
| 2022-03-04 | 15.09 | $14.77 | 104100 |
| 2022-03-03 | 15.13 | $14.88 | 123000 |
| 2022-03-02 | 15.17 | $14.78 | 100800 |
| 2022-03-01 | 15.22 | $14.58 | 179103 |
| 2022-02-28 | 15.27 | $14.71 | 112900 |
| 2022-02-25 | 15.31 | $14.71 | 221025 |
| 2022-02-24 | 15.35 | $14.41 | 156243 |
| 2022-02-23 | 15.41 | $14.49 | 136800 |
| 2022-02-22 | 15.45 | $14.76 | 135323 |
| 2022-02-18 | 15.48 | $15.02 | 120503 |
| 2022-02-17 | 15.52 | $15.34 | 103200 |
| 2022-02-16 | 15.54 | $15.46 | 45700 |
| 2022-02-15 | 15.58 | $15.28 | 78500 |
| 2022-02-14 | 15.62 | $15.16 | 62049 |
| 2022-02-11 | 15.66 | $15.38 | 44000 |
| 2022-02-10 | 15.71 | $15.56 | 55143 |
| 2022-02-09 | 15.74 | $15.72 | 41700 |
| 2022-02-08 | 15.77 | $15.62 | 44800 |
| 2022-02-07 | 15.80 | $15.55 | 50511 |
| 2022-02-04 | 15.84 | $15.54 | 36313 |
| 2022-02-03 | 15.88 | $15.62 | 64915 |
| 2022-02-02 | 15.91 | $15.77 | 54310 |
| 2022-02-01 | 15.93 | $15.76 | 45000 |
| 2022-01-31 | 15.95 | $15.61 | 53410 |
| 2022-01-28 | 15.99 | $15.44 | 69400 |
| 2022-01-27 | 16.01 | $15.57 | 43817 |
| 2022-01-26 | 16.01 | $15.51 | 96518 |
| 2022-01-25 | 16.02 | $15.38 | 79931 |
| 2022-01-24 | 16.04 | $15.38 | 136333 |
| 2022-01-21 | 16.06 | $15.69 | 47200 |
| 2022-01-20 | 16.05 | $15.86 | 88401 |
| 2022-01-19 | 16.02 | $16.12 | 76220 |
| 2022-01-18 | 15.98 | $16.12 | 89901 |
| 2022-01-14 | 15.94 | $16.06 | 71900 |
| 2022-01-13 | 15.91 | $16.22 | 64046 |
| 2022-01-12 | 15.87 | $16.32 | 137548 |
| 2022-01-11 | 15.84 | $16.24 | 62000 |
| 2022-01-10 | 15.80 | $16.25 | 47600 |
| 2022-01-07 | 15.77 | $16.29 | 69325 |
| 2022-01-06 | 15.75 | $16.37 | 85717 |
| 2022-01-05 | 15.71 | $16.14 | 53400 |
| 2022-01-04 | 15.70 | $16.21 | 52000 |
| 2022-01-03 | 15.68 | $16.20 | 135641 |
| 2021-12-31 | 15.67 | $16.33 | 318700 |
| 2021-12-30 | 15.66 | $15.85 | 101618 |
| 2021-12-29 | 15.66 | $15.70 | 67800 |
| 2021-12-28 | 15.67 | $15.67 | 83200 |
| 2021-12-27 | 15.68 | $15.75 | 88100 |
| 2021-12-23 | 15.69 | $15.72 | 109901 |
| 2021-12-22 | 15.70 | $15.49 | 132800 |
| 2021-12-21 | 15.72 | $15.38 | 115339 |
| 2021-12-20 | 15.74 | $15.25 | 88319 |
| 2021-12-17 | 15.78 | $15.37 | 60300 |
| 2021-12-16 | 15.82 | $15.51 | 188112 |
| 2021-12-15 | 15.86 | $15.45 | 180606 |
| 2021-12-14 | 15.90 | $15.54 | 64019 |
| 2021-12-13 | 15.94 | $15.59 | 61104 |
| 2021-12-10 | 15.97 | $15.67 | 58431 |
| 2021-12-09 | 16.01 | $15.71 | 150549 |
| 2021-12-08 | 16.03 | $15.74 | 105912 |
| 2021-12-07 | 16.06 | $15.84 | 78626 |
| 2021-12-06 | 16.08 | $15.93 | 78847 |
| 2021-12-03 | 16.09 | $15.90 | 54533 |
| 2021-12-02 | 16.11 | $16.05 | 63300 |
| 2021-12-01 | 16.12 | $15.98 | 55000 |
| 2021-11-30 | 16.13 | $15.89 | 61400 |
| 2021-11-29 | 16.16 | $15.89 | 34904 |
| 2021-11-26 | 16.18 | $15.85 | 31900 |
| 2021-11-24 | 16.21 | $15.98 | 57600 |
| 2021-11-23 | 16.22 | $15.85 | 58118 |
| 2021-11-22 | 16.24 | $15.85 | 83148 |
| 2021-11-19 | 16.26 | $15.96 | 121900 |
| 2021-11-18 | 16.27 | $16.23 | 45400 |
| 2021-11-17 | 16.27 | $16.27 | 42900 |
| 2021-11-16 | 16.28 | $16.28 | 56400 |
| 2021-11-15 | 16.29 | $16.25 | 66926 |
| 2021-11-12 | 16.30 | $16.36 | 56524 |
| 2021-11-11 | 16.30 | $16.33 | 92500 |
| 2021-11-10 | 16.31 | $16.24 | 65500 |
| 2021-11-09 | 16.32 | $16.25 | 31206 |
| 2021-11-08 | 16.33 | $16.25 | 62700 |
| 2021-11-05 | 16.34 | $16.15 | 158200 |
| 2021-11-04 | 16.35 | $16.19 | 142848 |
| 2021-11-03 | 16.36 | $16.35 | 33300 |
| 2021-11-02 | 16.35 | $16.26 | 100000 |
| 2021-11-01 | 16.35 | $16.35 | 136028 |
| 2021-10-29 | 16.34 | $16.37 | 27200 |
| 2021-10-28 | 16.33 | $16.35 | 63600 |
| 2021-10-27 | 16.32 | $16.27 | 67900 |
| 2021-10-26 | 16.33 | $16.18 | 207932 |
| 2021-10-25 | 16.34 | $16.21 | 184100 |
| 2021-10-22 | 16.36 | $16.25 | 72834 |
| 2021-10-21 | 16.38 | $16.20 | 62122 |
| 2021-10-20 | 16.40 | $16.45 | 90513 |
| 2021-10-19 | 16.40 | $16.48 | 69000 |
| 2021-10-18 | 16.41 | $16.43 | 83325 |
| 2021-10-15 | 16.41 | $16.52 | 57235 |
| 2021-10-14 | 16.41 | $16.52 | 122100 |
| 2021-10-13 | 16.41 | $16.44 | 58402 |
| 2021-10-12 | 16.42 | $16.47 | 46300 |
| 2021-10-11 | 16.42 | $16.40 | 56537 |
| 2021-10-08 | 16.43 | $16.31 | 34546 |
| 2021-10-07 | 16.44 | $16.35 | 60900 |
| 2021-10-06 | 16.44 | $16.28 | 53600 |
| 2021-10-05 | 16.44 | $16.16 | 75231 |
| 2021-10-04 | 16.45 | $16.15 | 66848 |
| 2021-10-01 | 16.46 | $16.20 | 66800 |
| 2021-09-30 | 16.48 | $16.19 | 133100 |
| 2021-09-29 | 16.49 | $16.38 | 112706 |
| 2021-09-28 | 16.49 | $16.47 | 172136 |
| 2021-09-27 | 16.48 | $16.58 | 72146 |
| 2021-09-24 | 16.46 | $16.56 | 67300 |
| 2021-09-23 | 16.43 | $16.58 | 79645 |
| 2021-09-22 | 16.40 | $16.59 | 88500 |
| 2021-09-21 | 16.37 | $16.53 | 152700 |
| 2021-09-20 | 16.35 | $16.52 | 203541 |
| 2021-09-17 | 16.32 | $16.52 | 142239 |
| 2021-09-16 | 16.30 | $16.56 | 73700 |
| 2021-09-15 | 16.29 | $16.59 | 51729 |
| 2021-09-14 | 16.28 | $16.55 | 58046 |
| 2021-09-13 | 16.27 | $16.62 | 85008 |
| 2021-09-10 | 16.26 | $16.37 | 47100 |
| 2021-09-09 | 16.26 | $16.37 | 43626 |
| 2021-09-08 | 16.25 | $16.32 | 69537 |
| 2021-09-07 | 16.25 | $16.28 | 132700 |
| 2021-09-03 | 16.24 | $16.42 | 45100 |
| 2021-09-02 | 16.23 | $16.51 | 79607 |
| 2021-09-01 | 16.21 | $16.51 | 101700 |
| 2021-08-31 | 16.18 | $16.29 | 87400 |
| 2021-08-30 | 16.17 | $16.32 | 75300 |
| 2021-08-27 | 16.15 | $16.25 | 93300 |
| 2021-08-26 | 16.13 | $15.90 | 81122 |
| 2021-08-25 | 16.13 | $16.03 | 31428 |
| 2021-08-24 | 16.13 | $16.02 | 65000 |
| 2021-08-23 | 16.12 | $16.03 | 55300 |
| 2021-08-20 | 16.12 | $16.00 | 55904 |
| 2021-08-19 | 16.11 | $16.12 | 132600 |
| 2021-08-18 | 16.09 | $16.34 | 72900 |
| 2021-08-17 | 16.06 | $16.40 | 102400 |
| 2021-08-16 | 16.03 | $16.33 | 148800 |
| 2021-08-13 | 16.00 | $16.36 | 45231 |
| 2021-08-12 | 15.97 | $16.30 | 55700 |
| 2021-08-11 | 15.96 | $16.26 | 42739 |
| 2021-08-10 | 15.97 | $16.25 | 26947 |
| 2021-08-09 | 15.97 | $16.17 | 30800 |
| 2021-08-06 | 15.97 | $16.13 | 27038 |
| 2021-08-05 | 15.97 | $16.13 | 37200 |
| 2021-08-04 | 15.98 | $16.05 | 59200 |
| 2021-08-03 | 15.99 | $15.96 | 38145 |
| 2021-08-02 | 16.00 | $15.90 | 60033 |
| 2021-07-30 | 16.02 | $15.86 | 67830 |
| 2021-07-29 | 16.04 | $15.96 | 51415 |
| 2021-07-28 | 16.05 | $15.98 | 35112 |
| 2021-07-27 | 16.06 | $15.90 | 46800 |
| 2021-07-26 | 16.07 | $15.90 | 52400 |
| 2021-07-23 | 16.07 | $15.80 | 85239 |
| 2021-07-22 | 16.10 | $15.78 | 90100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.67
2026-07-17
Close Price
$12.48
Vol: 685211
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.66
Average
13.77
Maximum
16.47
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.67 | $12.48 | 685211 |
| 2026-07-16 | 12.69 | $12.58 | 179946 |
| 2026-07-15 | 12.70 | $12.69 | 117449 |
| 2026-07-14 | 12.70 | $12.76 | 118600 |
| 2026-07-13 | 12.70 | $12.79 | 193100 |
| 2026-07-10 | 12.69 | $12.78 | 64306 |
| 2026-07-09 | 12.68 | $12.82 | 68000 |
| 2026-07-08 | 12.66 | $12.75 | 46700 |
| 2026-07-07 | 12.65 | $12.76 | 70403 |
| 2026-07-06 | 12.64 | $12.84 | 72100 |
| 2026-07-02 | 12.62 | $12.77 | 68800 |
| 2026-07-01 | 12.61 | $12.73 | 55736 |
| 2026-06-30 | 12.59 | $12.63 | 81008 |
| 2026-06-29 | 12.59 | $12.63 | 83846 |
| 2026-06-26 | 12.59 | $12.52 | 53600 |
| 2026-06-25 | 12.59 | $12.55 | 74145 |
| 2026-06-24 | 12.60 | $12.54 | 139000 |
| 2026-06-23 | 12.60 | $12.51 | 109217 |
| 2026-06-22 | 12.61 | $12.58 | 60500 |
| 2026-06-18 | 12.62 | $12.77 | 237133 |
| 2026-06-17 | 12.60 | $12.59 | 100102 |
| 2026-06-16 | 12.60 | $12.59 | 42808 |
| 2026-06-15 | 12.60 | $12.58 | 157900 |
| 2026-06-12 | 12.60 | $12.59 | 42830 |
| 2026-06-11 | 12.61 | $12.56 | 56600 |
| 2026-06-10 | 12.61 | $12.56 | 208349 |
| 2026-06-09 | 12.62 | $12.52 | 75031 |
| 2026-06-08 | 12.63 | $12.48 | 91840 |
| 2026-06-05 | 12.64 | $12.50 | 149417 |
| 2026-06-04 | 12.66 | $12.49 | 106225 |
| 2026-06-03 | 12.67 | $12.50 | 98317 |
| 2026-06-02 | 12.69 | $12.65 | 134344 |
| 2026-06-01 | 12.70 | $12.71 | 106700 |
| 2026-05-29 | 12.70 | $12.79 | 192000 |
| 2026-05-28 | 12.69 | $12.76 | 118400 |
| 2026-05-27 | 12.68 | $12.75 | 164900 |
| 2026-05-26 | 12.67 | $12.65 | 98205 |
| 2026-05-22 | 12.67 | $12.63 | 90200 |
| 2026-05-21 | 12.68 | $12.69 | 89239 |
| 2026-05-20 | 12.68 | $12.76 | 113500 |
| 2026-05-19 | 12.67 | $12.65 | 100100 |
| 2026-05-18 | 12.67 | $12.68 | 77023 |
| 2026-05-15 | 12.67 | $12.69 | 130100 |
| 2026-05-14 | 12.66 | $12.84 | 151000 |
| 2026-05-13 | 12.65 | $12.88 | 151845 |
| 2026-05-12 | 12.62 | $12.83 | 84400 |
| 2026-05-11 | 12.60 | $12.88 | 136805 |
| 2026-05-08 | 12.57 | $12.88 | 108400 |
| 2026-05-07 | 12.54 | $12.86 | 288300 |
| 2026-05-06 | 12.50 | $12.76 | 168109 |
| 2026-05-05 | 12.48 | $12.68 | 158400 |
| 2026-05-04 | 12.45 | $12.56 | 99000 |
| 2026-05-01 | 12.44 | $12.67 | 138474 |
| 2026-04-30 | 12.42 | $12.59 | 110381 |
| 2026-04-29 | 12.40 | $12.51 | 146200 |
| 2026-04-28 | 12.39 | $12.49 | 89734 |
| 2026-04-27 | 12.38 | $12.50 | 140511 |
| 2026-04-24 | 12.37 | $12.48 | 105045 |
| 2026-04-23 | 12.35 | $12.47 | 54000 |
| 2026-04-22 | 12.34 | $12.51 | 340516 |
| 2026-04-21 | 12.32 | $12.39 | 122322 |
| 2026-04-20 | 12.32 | $12.42 | 228147 |
| 2026-04-17 | 12.31 | $12.59 | 133145 |
| 2026-04-16 | 12.28 | $12.46 | 153000 |
| 2026-04-15 | 12.26 | $12.47 | 119100 |
| 2026-04-14 | 12.24 | $12.39 | 100408 |
| 2026-04-13 | 12.22 | $12.32 | 92800 |
| 2026-04-10 | 12.21 | $12.25 | 146500 |
| 2026-04-09 | 12.20 | $12.27 | 122433 |
| 2026-04-08 | 12.20 | $12.27 | 66505 |
| 2026-04-07 | 12.19 | $12.16 | 98000 |
| 2026-04-06 | 12.19 | $12.02 | 154336 |
| 2026-04-02 | 12.21 | $11.98 | 152400 |
| 2026-04-01 | 12.24 | $12.14 | 126300 |
| 2026-03-31 | 12.25 | $12.16 | 98935 |
| 2026-03-30 | 12.25 | $11.84 | 148100 |
| 2026-03-27 | 12.30 | $11.93 | 166343 |
| 2026-03-26 | 12.34 | $12.12 | 114413 |
| 2026-03-25 | 12.36 | $12.16 | 148633 |
| 2026-03-24 | 12.38 | $12.12 | 116400 |
| 2026-03-23 | 12.41 | $12.15 | 125000 |
| 2026-03-20 | 12.44 | $12.03 | 117031 |
| 2026-03-19 | 12.48 | $12.05 | 208249 |
| 2026-03-18 | 12.52 | $12.27 | 55337 |
| 2026-03-17 | 12.55 | $12.28 | 71300 |
| 2026-03-16 | 12.58 | $12.20 | 69042 |
| 2026-03-13 | 12.62 | $12.16 | 178000 |
| 2026-03-12 | 12.67 | $12.25 | 126700 |
| 2026-03-11 | 12.71 | $12.31 | 166306 |
| 2026-03-10 | 12.75 | $12.39 | 79726 |
| 2026-03-09 | 12.79 | $12.23 | 151741 |
| 2026-03-06 | 12.85 | $12.22 | 178310 |
| 2026-03-05 | 12.92 | $12.40 | 191820 |
| 2026-03-04 | 12.97 | $12.56 | 165617 |
| 2026-03-03 | 13.01 | $12.51 | 118222 |
| 2026-03-02 | 13.07 | $12.63 | 152040 |
| 2026-02-27 | 13.11 | $12.69 | 130175 |
| 2026-02-26 | 13.16 | $12.79 | 82445 |
| 2026-02-25 | 13.20 | $12.81 | 128328 |
| 2026-02-24 | 13.24 | $12.90 | 129499 |
| 2026-02-23 | 13.27 | $12.95 | 123833 |
| 2026-02-20 | 13.31 | $13.04 | 51500 |
| 2026-02-19 | 13.33 | $13.20 | 80175 |
| 2026-02-18 | 13.35 | $13.26 | 114600 |
| 2026-02-17 | 13.36 | $13.19 | 85031 |
| 2026-02-13 | 13.38 | $13.23 | 152000 |
| 2026-02-12 | 13.39 | $13.28 | 58544 |
| 2026-02-11 | 13.40 | $13.33 | 133200 |
| 2026-02-10 | 13.41 | $13.41 | 88437 |
| 2026-02-09 | 13.41 | $13.27 | 131200 |
| 2026-02-06 | 13.43 | $13.32 | 36716 |
| 2026-02-05 | 13.44 | $13.31 | 79500 |
| 2026-02-04 | 13.45 | $13.36 | 123500 |
| 2026-02-03 | 13.46 | $13.37 | 98709 |
| 2026-02-02 | 13.47 | $13.43 | 149802 |
| 2026-01-30 | 13.47 | $13.45 | 84300 |
| 2026-01-29 | 13.48 | $13.44 | 88400 |
| 2026-01-28 | 13.48 | $13.42 | 68700 |
| 2026-01-27 | 13.49 | $13.42 | 121100 |
| 2026-01-26 | 13.49 | $13.46 | 86848 |
| 2026-01-23 | 13.50 | $13.50 | 51215 |
| 2026-01-22 | 13.49 | $13.56 | 74300 |
| 2026-01-21 | 13.49 | $13.52 | 61524 |
| 2026-01-20 | 13.48 | $13.49 | 103129 |
| 2026-01-16 | 13.48 | $13.60 | 539746 |
| 2026-01-15 | 13.47 | $13.64 | 151900 |
| 2026-01-14 | 13.45 | $13.66 | 119043 |
| 2026-01-13 | 13.43 | $13.70 | 134242 |
| 2026-01-12 | 13.40 | $13.57 | 163100 |
| 2026-01-09 | 13.39 | $13.44 | 89700 |
| 2026-01-08 | 13.38 | $13.43 | 91600 |
| 2026-01-07 | 13.38 | $13.46 | 114613 |
| 2026-01-06 | 13.37 | $13.42 | 119500 |
| 2026-01-05 | 13.36 | $13.38 | 135600 |
| 2026-01-02 | 13.36 | $13.30 | 134339 |
| 2025-12-31 | 13.37 | $13.30 | 160500 |
| 2025-12-30 | 13.37 | $13.31 | 225039 |
| 2025-12-29 | 13.38 | $13.35 | 131300 |
| 2025-12-26 | 13.38 | $13.39 | 120744 |
| 2025-12-24 | 13.38 | $13.30 | 118747 |
| 2025-12-23 | 13.39 | $13.26 | 125800 |
| 2025-12-22 | 13.41 | $13.20 | 113700 |
| 2025-12-19 | 13.43 | $13.27 | 148900 |
| 2025-12-18 | 13.44 | $13.31 | 131900 |
| 2025-12-17 | 13.46 | $13.34 | 151600 |
| 2025-12-16 | 13.47 | $13.34 | 87700 |
| 2025-12-15 | 13.48 | $13.35 | 118825 |
| 2025-12-12 | 13.50 | $13.33 | 123400 |
| 2025-12-11 | 13.52 | $13.38 | 64700 |
| 2025-12-10 | 13.53 | $13.45 | 88400 |
| 2025-12-09 | 13.54 | $13.40 | 109338 |
| 2025-12-08 | 13.55 | $13.38 | 126406 |
| 2025-12-05 | 13.57 | $13.44 | 138330 |
| 2025-12-04 | 13.58 | $13.44 | 93314 |
| 2025-12-03 | 13.60 | $13.44 | 110000 |
| 2025-12-02 | 13.62 | $13.50 | 131019 |
| 2025-12-01 | 13.63 | $13.51 | 123606 |
| 2025-11-28 | 13.64 | $13.63 | 118211 |
| 2025-11-26 | 13.64 | $13.58 | 60300 |
| 2025-11-25 | 13.65 | $13.52 | 66236 |
| 2025-11-24 | 13.66 | $13.42 | 134500 |
| 2025-11-21 | 13.69 | $13.31 | 135105 |
| 2025-11-20 | 13.73 | $13.44 | 250026 |
| 2025-11-19 | 13.76 | $13.52 | 123133 |
| 2025-11-18 | 13.78 | $13.62 | 153900 |
| 2025-11-17 | 13.80 | $13.86 | 76002 |
| 2025-11-14 | 13.79 | $13.90 | 61775 |
| 2025-11-13 | 13.78 | $13.89 | 35300 |
| 2025-11-12 | 13.77 | $13.96 | 44826 |
| 2025-11-11 | 13.75 | $13.89 | 61700 |
| 2025-11-10 | 13.73 | $13.88 | 81708 |
| 2025-11-07 | 13.72 | $13.86 | 78800 |
| 2025-11-06 | 13.70 | $13.87 | 43513 |
| 2025-11-05 | 13.69 | $13.93 | 102141 |
| 2025-11-04 | 13.66 | $13.95 | 212706 |
| 2025-11-03 | 13.63 | $13.75 | 223219 |
| 2025-10-31 | 13.62 | $13.63 | 174729 |
| 2025-10-30 | 13.62 | $13.52 | 101900 |
| 2025-10-29 | 13.63 | $13.50 | 172600 |
| 2025-10-28 | 13.64 | $13.52 | 90424 |
| 2025-10-27 | 13.65 | $13.48 | 167012 |
| 2025-10-24 | 13.67 | $13.48 | 184919 |
| 2025-10-23 | 13.69 | $13.42 | 262000 |
| 2025-10-22 | 13.72 | $13.45 | 227906 |
| 2025-10-21 | 13.75 | $13.32 | 189040 |
| 2025-10-20 | 13.79 | $13.29 | 135300 |
| 2025-10-17 | 13.84 | $13.36 | 109842 |
| 2025-10-16 | 13.90 | $13.45 | 90500 |
| 2025-10-15 | 13.94 | $13.58 | 122400 |
| 2025-10-14 | 13.98 | $13.61 | 94400 |
| 2025-10-13 | 14.02 | $13.61 | 105300 |
| 2025-10-10 | 14.06 | $13.47 | 228130 |
| 2025-10-09 | 14.12 | $13.73 | 125300 |
| 2025-10-08 | 14.17 | $13.76 | 328123 |
| 2025-10-07 | 14.21 | $13.76 | 318306 |
| 2025-10-06 | 14.26 | $13.69 | 226000 |
| 2025-10-03 | 14.32 | $13.81 | 156212 |
| 2025-10-02 | 14.37 | $13.98 | 80419 |
| 2025-10-01 | 14.41 | $14.05 | 110447 |
| 2025-09-30 | 14.45 | $14.07 | 130016 |
| 2025-09-29 | 14.49 | $14.01 | 122400 |
| 2025-09-26 | 14.54 | $13.99 | 129446 |
| 2025-09-25 | 14.59 | $14.14 | 242800 |
| 2025-09-24 | 14.64 | $14.21 | 134305 |
| 2025-09-23 | 14.69 | $14.39 | 133397 |
| 2025-09-22 | 14.72 | $14.53 | 102200 |
| 2025-09-19 | 14.74 | $14.68 | 133800 |
| 2025-09-18 | 14.75 | $14.85 | 101200 |
| 2025-09-17 | 14.73 | $14.83 | 66100 |
| 2025-09-16 | 14.72 | $14.85 | 54940 |
| 2025-09-15 | 14.71 | $14.87 | 136405 |
| 2025-09-12 | 14.69 | $14.88 | 63600 |
| 2025-09-11 | 14.68 | $14.82 | 87004 |
| 2025-09-10 | 14.66 | $14.80 | 136300 |
| 2025-09-09 | 14.65 | $14.83 | 65213 |
| 2025-09-08 | 14.63 | $14.87 | 133500 |
| 2025-09-05 | 14.60 | $14.79 | 93771 |
| 2025-09-04 | 14.58 | $14.74 | 106706 |
| 2025-09-03 | 14.56 | $14.68 | 90516 |
| 2025-09-02 | 14.55 | $14.70 | 128500 |
| 2025-08-29 | 14.54 | $14.71 | 89347 |
| 2025-08-28 | 14.52 | $14.63 | 51900 |
| 2025-08-27 | 14.51 | $14.53 | 56039 |
| 2025-08-26 | 14.50 | $14.59 | 62300 |
| 2025-08-25 | 14.49 | $14.55 | 74336 |
| 2025-08-22 | 14.49 | $14.59 | 66032 |
| 2025-08-21 | 14.48 | $14.54 | 119000 |
| 2025-08-20 | 14.47 | $14.62 | 154500 |
| 2025-08-19 | 14.45 | $14.63 | 120117 |
| 2025-08-18 | 14.44 | $14.62 | 115508 |
| 2025-08-15 | 14.42 | $14.60 | 93800 |
| 2025-08-14 | 14.40 | $14.53 | 72400 |
| 2025-08-13 | 14.38 | $14.55 | 104222 |
| 2025-08-12 | 14.37 | $14.54 | 91900 |
| 2025-08-11 | 14.35 | $14.46 | 80632 |
| 2025-08-08 | 14.34 | $14.46 | 96700 |
| 2025-08-07 | 14.32 | $14.36 | 79500 |
| 2025-08-06 | 14.32 | $14.37 | 62133 |
| 2025-08-05 | 14.31 | $14.32 | 68440 |
| 2025-08-04 | 14.31 | $14.36 | 109010 |
| 2025-08-01 | 14.31 | $14.31 | 78500 |
| 2025-07-31 | 14.31 | $14.39 | 112443 |
| 2025-07-30 | 14.30 | $14.30 | 97724 |
| 2025-07-29 | 14.30 | $14.30 | 78214 |
| 2025-07-28 | 14.30 | $14.29 | 45902 |
| 2025-07-25 | 14.30 | $14.29 | 60521 |
| 2025-07-24 | 14.30 | $14.22 | 132000 |
| 2025-07-23 | 14.31 | $14.26 | 102800 |
| 2025-07-22 | 14.31 | $14.27 | 119305 |
| 2025-07-21 | 14.32 | $14.29 | 121000 |
| 2025-07-18 | 14.32 | $14.31 | 266400 |
| 2025-07-17 | 14.32 | $14.54 | 89100 |
| 2025-07-16 | 14.30 | $14.54 | 111800 |
| 2025-07-15 | 14.27 | $14.41 | 92800 |
| 2025-07-14 | 14.26 | $14.42 | 132303 |
| 2025-07-11 | 14.24 | $14.30 | 77115 |
| 2025-07-10 | 14.24 | $14.31 | 85001 |
| 2025-07-09 | 14.23 | $14.32 | 107200 |
| 2025-07-08 | 14.22 | $14.28 | 83126 |
| 2025-07-07 | 14.21 | $14.26 | 104731 |
| 2025-07-03 | 14.21 | $14.36 | 63612 |
| 2025-07-02 | 14.19 | $14.34 | 70600 |
| 2025-07-01 | 14.18 | $14.35 | 103800 |
| 2025-06-30 | 14.16 | $14.22 | 123115 |
| 2025-06-27 | 14.15 | $14.21 | 92000 |
| 2025-06-26 | 14.15 | $14.17 | 110000 |
| 2025-06-25 | 14.14 | $14.11 | 132500 |
| 2025-06-24 | 14.15 | $14.12 | 145200 |
| 2025-06-23 | 14.15 | $14.13 | 121800 |
| 2025-06-20 | 14.15 | $14.22 | 82315 |
| 2025-06-18 | 14.15 | $14.27 | 61700 |
| 2025-06-17 | 14.13 | $14.26 | 40343 |
| 2025-06-16 | 14.12 | $14.26 | 80280 |
| 2025-06-13 | 14.10 | $14.26 | 58800 |
| 2025-06-12 | 14.09 | $14.30 | 90800 |
| 2025-06-11 | 14.07 | $14.22 | 76700 |
| 2025-06-10 | 14.05 | $14.21 | 76800 |
| 2025-06-09 | 14.03 | $14.15 | 127600 |
| 2025-06-06 | 14.02 | $14.06 | 72000 |
| 2025-06-05 | 14.02 | $14.12 | 42543 |
| 2025-06-04 | 14.00 | $14.05 | 72700 |
| 2025-06-03 | 14.00 | $14.09 | 54536 |
| 2025-06-02 | 13.99 | $14.10 | 82947 |
| 2025-05-30 | 13.98 | $14.09 | 67001 |
| 2025-05-29 | 13.97 | $14.06 | 66000 |
| 2025-05-28 | 13.96 | $14.09 | 50600 |
| 2025-05-27 | 13.94 | $14.10 | 86531 |
| 2025-05-23 | 13.93 | $14.07 | 77900 |
| 2025-05-22 | 13.91 | $14.03 | 83218 |
| 2025-05-21 | 13.90 | $13.95 | 70400 |
| 2025-05-20 | 13.89 | $14.15 | 75533 |
| 2025-05-19 | 13.87 | $14.12 | 85025 |
| 2025-05-16 | 13.84 | $14.24 | 65447 |
| 2025-05-15 | 13.80 | $14.20 | 36136 |
| 2025-05-14 | 13.75 | $14.18 | 100923 |
| 2025-05-13 | 13.71 | $14.12 | 57495 |
| 2025-05-12 | 13.67 | $14.03 | 70200 |
| 2025-05-09 | 13.63 | $13.90 | 53616 |
| 2025-05-08 | 13.60 | $13.76 | 57713 |
| 2025-05-07 | 13.58 | $13.77 | 39329 |
| 2025-05-06 | 13.56 | $13.80 | 50600 |
| 2025-05-05 | 13.54 | $13.80 | 145840 |
| 2025-05-02 | 13.51 | $13.76 | 70100 |
| 2025-05-01 | 13.48 | $13.63 | 120200 |
| 2025-04-30 | 13.47 | $13.64 | 69400 |
| 2025-04-29 | 13.45 | $13.60 | 106747 |
| 2025-04-28 | 13.43 | $13.51 | 91937 |
| 2025-04-25 | 13.42 | $13.49 | 64139 |
| 2025-04-24 | 13.42 | $13.45 | 64942 |
| 2025-04-23 | 13.41 | $13.45 | 71105 |
| 2025-04-22 | 13.41 | $13.35 | 48700 |
| 2025-04-21 | 13.42 | $13.08 | 99206 |
| 2025-04-17 | 13.45 | $13.24 | 105902 |
| 2025-04-16 | 13.47 | $13.14 | 92900 |
| 2025-04-15 | 13.51 | $13.19 | 98900 |
| 2025-04-14 | 13.54 | $13.06 | 132103 |
| 2025-04-11 | 13.59 | $12.92 | 155029 |
| 2025-04-10 | 13.66 | $12.81 | 163800 |
| 2025-04-09 | 13.75 | $13.32 | 279626 |
| 2025-04-08 | 13.80 | $12.76 | 284808 |
| 2025-04-07 | 13.91 | $12.34 | 455749 |
| 2025-04-04 | 14.08 | $12.78 | 326400 |
| 2025-04-03 | 14.21 | $13.86 | 112721 |
| 2025-04-02 | 14.25 | $14.05 | 75700 |
| 2025-04-01 | 14.27 | $14.08 | 59400 |
| 2025-03-31 | 14.29 | $14.12 | 88300 |
| 2025-03-28 | 14.31 | $14.12 | 74049 |
| 2025-03-27 | 14.33 | $14.13 | 51000 |
| 2025-03-26 | 14.35 | $14.18 | 41106 |
| 2025-03-25 | 14.37 | $14.23 | 79900 |
| 2025-03-24 | 14.38 | $14.14 | 72200 |
| 2025-03-21 | 14.40 | $14.10 | 105419 |
| 2025-03-20 | 14.44 | $14.24 | 88100 |
| 2025-03-19 | 14.46 | $14.20 | 69047 |
| 2025-03-18 | 14.48 | $14.21 | 53411 |
| 2025-03-17 | 14.51 | $14.22 | 125900 |
| 2025-03-14 | 14.54 | $14.15 | 46820 |
| 2025-03-13 | 14.59 | $14.13 | 100625 |
| 2025-03-12 | 14.63 | $14.17 | 81346 |
| 2025-03-11 | 14.68 | $14.13 | 108100 |
| 2025-03-10 | 14.74 | $14.15 | 84640 |
| 2025-03-07 | 14.80 | $14.22 | 109442 |
| 2025-03-06 | 14.86 | $14.25 | 101500 |
| 2025-03-05 | 14.93 | $14.48 | 247929 |
| 2025-03-04 | 14.98 | $14.12 | 302822 |
| 2025-03-03 | 15.07 | $14.27 | 265933 |
| 2025-02-28 | 15.15 | $14.53 | 563100 |
| 2025-02-27 | 15.22 | $14.95 | 75405 |
| 2025-02-26 | 15.24 | $15.03 | 80047 |
| 2025-02-25 | 15.27 | $15.06 | 71647 |
| 2025-02-24 | 15.29 | $15.10 | 86328 |
| 2025-02-21 | 15.31 | $15.30 | 91326 |
| 2025-02-20 | 15.31 | $15.29 | 78406 |
| 2025-02-19 | 15.31 | $15.33 | 81400 |
| 2025-02-18 | 15.31 | $15.28 | 107243 |
| 2025-02-14 | 15.31 | $15.16 | 148600 |
| 2025-02-13 | 15.33 | $15.24 | 142700 |
| 2025-02-12 | 15.34 | $15.42 | 148400 |
| 2025-02-11 | 15.33 | $15.62 | 96146 |
| 2025-02-10 | 15.30 | $15.51 | 116012 |
| 2025-02-07 | 15.28 | $15.44 | 53124 |
| 2025-02-06 | 15.26 | $15.46 | 51120 |
| 2025-02-05 | 15.24 | $15.49 | 45605 |
| 2025-02-04 | 15.21 | $15.44 | 97100 |
| 2025-02-03 | 15.19 | $15.38 | 76300 |
| 2025-01-31 | 15.17 | $15.27 | 69718 |
| 2025-01-30 | 15.15 | $15.29 | 73100 |
| 2025-01-29 | 15.14 | $15.09 | 84700 |
| 2025-01-28 | 15.15 | $15.14 | 47800 |
| 2025-01-27 | 15.15 | $15.10 | 57016 |
| 2025-01-24 | 15.15 | $15.12 | 58000 |
| 2025-01-23 | 15.15 | $15.19 | 73100 |
| 2025-01-22 | 15.15 | $15.16 | 100912 |
| 2025-01-21 | 15.15 | $15.10 | 123937 |
| 2025-01-17 | 15.16 | $15.19 | 85500 |
| 2025-01-16 | 15.15 | $15.14 | 78200 |
| 2025-01-15 | 15.15 | $15.22 | 104700 |
| 2025-01-14 | 15.15 | $15.02 | 78700 |
| 2025-01-13 | 15.16 | $14.96 | 122001 |
| 2025-01-10 | 15.18 | $15.10 | 105918 |
| 2025-01-08 | 15.19 | $15.25 | 66329 |
| 2025-01-07 | 15.18 | $15.20 | 73329 |
| 2025-01-06 | 15.18 | $15.25 | 68714 |
| 2025-01-03 | 15.17 | $15.19 | 77003 |
| 2025-01-02 | 15.17 | $15.21 | 49840 |
| 2024-12-31 | 15.17 | $15.11 | 127251 |
| 2024-12-30 | 15.17 | $15.14 | 82400 |
| 2024-12-27 | 15.18 | $15.05 | 40810 |
| 2024-12-26 | 15.19 | $15.13 | 41800 |
| 2024-12-24 | 15.20 | $15.13 | 47800 |
| 2024-12-23 | 15.20 | $15.04 | 51841 |
| 2024-12-20 | 15.22 | $14.94 | 80500 |
| 2024-12-19 | 15.25 | $15.00 | 115900 |
| 2024-12-18 | 15.28 | $15.09 | 102210 |
| 2024-12-17 | 15.30 | $15.26 | 83231 |
| 2024-12-16 | 15.30 | $15.33 | 85846 |
| 2024-12-13 | 15.30 | $15.32 | 18527 |
| 2024-12-12 | 15.29 | $15.29 | 47300 |
| 2024-12-11 | 15.29 | $15.35 | 95012 |
| 2024-12-10 | 15.29 | $15.30 | 47500 |
| 2024-12-09 | 15.29 | $15.29 | 106200 |
| 2024-12-06 | 15.29 | $15.30 | 58200 |
| 2024-12-05 | 15.29 | $15.40 | 63633 |
| 2024-12-04 | 15.27 | $15.43 | 129400 |
| 2024-12-03 | 15.26 | $15.58 | 66115 |
| 2024-12-02 | 15.22 | $15.58 | 145741 |
| 2024-11-29 | 15.19 | $15.34 | 55600 |
| 2024-11-27 | 15.17 | $15.34 | 50304 |
| 2024-11-26 | 15.15 | $15.27 | 72444 |
| 2024-11-25 | 15.14 | $15.25 | 77122 |
| 2024-11-22 | 15.13 | $15.27 | 83201 |
| 2024-11-21 | 15.11 | $15.28 | 117244 |
| 2024-11-20 | 15.09 | $15.27 | 116700 |
| 2024-11-19 | 15.08 | $15.23 | 78591 |
| 2024-11-18 | 15.06 | $15.18 | 81103 |
| 2024-11-15 | 15.05 | $15.02 | 71600 |
| 2024-11-14 | 15.05 | $15.01 | 41728 |
| 2024-11-13 | 15.05 | $14.97 | 71301 |
| 2024-11-12 | 15.06 | $14.96 | 87600 |
| 2024-11-11 | 15.07 | $15.03 | 131000 |
| 2024-11-08 | 15.08 | $15.10 | 67400 |
| 2024-11-07 | 15.07 | $15.03 | 62200 |
| 2024-11-06 | 15.08 | $14.95 | 93900 |
| 2024-11-05 | 15.09 | $14.90 | 42000 |
| 2024-11-04 | 15.11 | $14.88 | 85019 |
| 2024-11-01 | 15.14 | $15.06 | 54500 |
| 2024-10-31 | 15.15 | $15.09 | 59800 |
| 2024-10-30 | 15.15 | $15.12 | 64721 |
| 2024-10-29 | 15.15 | $14.96 | 75120 |
| 2024-10-28 | 15.18 | $15.13 | 103009 |
| 2024-10-25 | 15.18 | $15.04 | 74600 |
| 2024-10-24 | 15.19 | $15.00 | 61800 |
| 2024-10-23 | 15.22 | $14.96 | 59000 |
| 2024-10-22 | 15.24 | $15.00 | 122549 |
| 2024-10-21 | 15.27 | $15.04 | 79703 |
| 2024-10-18 | 15.29 | $15.23 | 89344 |
| 2024-10-17 | 15.30 | $15.31 | 47900 |
| 2024-10-16 | 15.30 | $15.34 | 51011 |
| 2024-10-15 | 15.29 | $15.29 | 63700 |
| 2024-10-14 | 15.29 | $15.33 | 73900 |
| 2024-10-11 | 15.29 | $15.32 | 67847 |
| 2024-10-10 | 15.28 | $15.31 | 61835 |
| 2024-10-09 | 15.28 | $15.33 | 51726 |
| 2024-10-08 | 15.28 | $15.31 | 57800 |
| 2024-10-07 | 15.27 | $15.40 | 64600 |
| 2024-10-04 | 15.26 | $15.34 | 71400 |
| 2024-10-03 | 15.25 | $15.30 | 49117 |
| 2024-10-02 | 15.25 | $15.35 | 55108 |
| 2024-10-01 | 15.24 | $15.31 | 56100 |
| 2024-09-30 | 15.23 | $15.28 | 87000 |
| 2024-09-27 | 15.22 | $15.28 | 80900 |
| 2024-09-26 | 15.22 | $15.10 | 60500 |
| 2024-09-25 | 15.23 | $15.19 | 72224 |
| 2024-09-24 | 15.23 | $15.17 | 72400 |
| 2024-09-23 | 15.24 | $15.11 | 102902 |
| 2024-09-20 | 15.25 | $15.11 | 157636 |
| 2024-09-19 | 15.27 | $15.17 | 126348 |
| 2024-09-18 | 15.28 | $15.25 | 128700 |
| 2024-09-17 | 15.28 | $15.34 | 124300 |
| 2024-09-16 | 15.28 | $15.35 | 63900 |
| 2024-09-13 | 15.27 | $15.16 | 73300 |
| 2024-09-12 | 15.28 | $15.30 | 90984 |
| 2024-09-11 | 15.28 | $15.37 | 41400 |
| 2024-09-10 | 15.27 | $15.40 | 141500 |
| 2024-09-09 | 15.25 | $15.40 | 94400 |
| 2024-09-06 | 15.24 | $15.27 | 74500 |
| 2024-09-05 | 15.23 | $15.22 | 141300 |
| 2024-09-04 | 15.23 | $15.35 | 91300 |
| 2024-09-03 | 15.22 | $15.42 | 103639 |
| 2024-08-30 | 15.20 | $15.37 | 99900 |
| 2024-08-29 | 15.18 | $15.37 | 180100 |
| 2024-08-28 | 15.16 | $15.33 | 175200 |
| 2024-08-27 | 15.15 | $15.13 | 90200 |
| 2024-08-26 | 15.15 | $15.28 | 146541 |
| 2024-08-23 | 15.13 | $15.29 | 45202 |
| 2024-08-22 | 15.12 | $15.25 | 53000 |
| 2024-08-21 | 15.10 | $15.29 | 78300 |
| 2024-08-20 | 15.09 | $15.20 | 52000 |
| 2024-08-19 | 15.07 | $15.28 | 115636 |
| 2024-08-16 | 15.05 | $15.30 | 59401 |
| 2024-08-15 | 15.03 | $15.23 | 84738 |
| 2024-08-14 | 15.00 | $15.18 | 52500 |
| 2024-08-13 | 14.98 | $15.19 | 114529 |
| 2024-08-12 | 14.96 | $15.01 | 129945 |
| 2024-08-09 | 14.96 | $14.73 | 98443 |
| 2024-08-08 | 14.98 | $14.69 | 139925 |
| 2024-08-07 | 15.01 | $14.79 | 105316 |
| 2024-08-06 | 15.04 | $15.09 | 76600 |
| 2024-08-05 | 15.03 | $14.94 | 128000 |
| 2024-08-02 | 15.04 | $15.16 | 127234 |
| 2024-08-01 | 15.03 | $15.28 | 79712 |
| 2024-07-31 | 15.00 | $15.25 | 91100 |
| 2024-07-30 | 14.98 | $15.22 | 99500 |
| 2024-07-29 | 14.95 | $15.07 | 130403 |
| 2024-07-26 | 14.94 | $14.85 | 83515 |
| 2024-07-25 | 14.95 | $14.88 | 68600 |
| 2024-07-24 | 14.95 | $14.76 | 66126 |
| 2024-07-23 | 14.97 | $14.92 | 75700 |
| 2024-07-22 | 14.98 | $15.00 | 145900 |
| 2024-07-19 | 14.98 | $15.10 | 67722 |
| 2024-07-18 | 14.96 | $15.07 | 68625 |
| 2024-07-17 | 14.95 | $15.00 | 73700 |
| 2024-07-16 | 14.95 | $14.87 | 186137 |
| 2024-07-15 | 14.96 | $14.96 | 133331 |
| 2024-07-12 | 14.96 | $15.32 | 60000 |
| 2024-07-11 | 14.92 | $15.10 | 65700 |
| 2024-07-10 | 14.90 | $15.17 | 110202 |
| 2024-07-09 | 14.87 | $15.30 | 95241 |
| 2024-07-08 | 14.82 | $15.26 | 117933 |
| 2024-07-05 | 14.78 | $15.11 | 66300 |
| 2024-07-03 | 14.74 | $15.14 | 72600 |
| 2024-07-02 | 14.70 | $14.93 | 110400 |
| 2024-07-01 | 14.68 | $14.92 | 125600 |
| 2024-06-28 | 14.65 | $14.89 | 60100 |
| 2024-06-27 | 14.63 | $14.86 | 89070 |
| 2024-06-26 | 14.60 | $14.73 | 57307 |
| 2024-06-25 | 14.59 | $14.53 | 52800 |
| 2024-06-24 | 14.59 | $14.58 | 61600 |
| 2024-06-21 | 14.60 | $14.67 | 83508 |
| 2024-06-20 | 14.59 | $14.84 | 110912 |
| 2024-06-18 | 14.56 | $14.70 | 71700 |
| 2024-06-17 | 14.55 | $14.72 | 65900 |
| 2024-06-14 | 14.53 | $14.67 | 74547 |
| 2024-06-13 | 14.51 | $14.62 | 66800 |
| 2024-06-12 | 14.50 | $14.60 | 62993 |
| 2024-06-11 | 14.49 | $14.60 | 44700 |
| 2024-06-10 | 14.48 | $14.62 | 107417 |
| 2024-06-07 | 14.47 | $14.80 | 123949 |
| 2024-06-06 | 14.43 | $14.71 | 65200 |
| 2024-06-05 | 14.40 | $14.69 | 73600 |
| 2024-06-04 | 14.37 | $14.66 | 132812 |
| 2024-06-03 | 14.34 | $14.57 | 100921 |
| 2024-05-31 | 14.32 | $14.52 | 87918 |
| 2024-05-30 | 14.29 | $14.37 | 88142 |
| 2024-05-29 | 14.29 | $14.24 | 97208 |
| 2024-05-28 | 14.29 | $14.20 | 120617 |
| 2024-05-24 | 14.30 | $14.18 | 121740 |
| 2024-05-23 | 14.31 | $14.11 | 104025 |
| 2024-05-22 | 14.33 | $14.16 | 132836 |
| 2024-05-21 | 14.35 | $14.30 | 109116 |
| 2024-05-20 | 14.36 | $14.36 | 131300 |
| 2024-05-17 | 14.36 | $14.59 | 82601 |
| 2024-05-16 | 14.33 | $14.55 | 174400 |
| 2024-05-15 | 14.31 | $14.83 | 180523 |
| 2024-05-14 | 14.26 | $14.62 | 82200 |
| 2024-05-13 | 14.22 | $14.63 | 114400 |
| 2024-05-10 | 14.18 | $14.59 | 153200 |
| 2024-05-09 | 14.13 | $14.52 | 61711 |
| 2024-05-08 | 14.09 | $14.52 | 120600 |
| 2024-05-07 | 14.05 | $14.46 | 131731 |
| 2024-05-06 | 14.00 | $14.28 | 108300 |
| 2024-05-03 | 13.97 | $14.18 | 52700 |
| 2024-05-02 | 13.95 | $14.04 | 67100 |
| 2024-05-01 | 13.94 | $13.95 | 152900 |
| 2024-04-30 | 13.94 | $13.95 | 125308 |
| 2024-04-29 | 13.94 | $13.92 | 73225 |
| 2024-04-26 | 13.94 | $13.86 | 72346 |
| 2024-04-25 | 13.95 | $13.79 | 70901 |
| 2024-04-24 | 13.97 | $13.82 | 144700 |
| 2024-04-23 | 13.98 | $13.84 | 121400 |
| 2024-04-22 | 14.00 | $13.92 | 43600 |
| 2024-04-19 | 14.01 | $13.87 | 59000 |
| 2024-04-18 | 14.02 | $13.95 | 72700 |
| 2024-04-17 | 14.03 | $13.90 | 88900 |
| 2024-04-16 | 14.04 | $13.81 | 119744 |
| 2024-04-15 | 14.06 | $13.82 | 111618 |
| 2024-04-12 | 14.09 | $14.03 | 80000 |
| 2024-04-11 | 14.10 | $14.04 | 88200 |
| 2024-04-10 | 14.10 | $14.08 | 54700 |
| 2024-04-09 | 14.10 | $14.13 | 103919 |
| 2024-04-08 | 14.10 | $14.13 | 217600 |
| 2024-04-05 | 14.10 | $14.19 | 45445 |
| 2024-04-04 | 14.09 | $14.15 | 47700 |
| 2024-04-03 | 14.08 | $14.14 | 84000 |
| 2024-04-02 | 14.08 | $14.24 | 71406 |
| 2024-04-01 | 14.06 | $14.27 | 109236 |
| 2024-03-28 | 14.04 | $14.23 | 77849 |
| 2024-03-27 | 14.02 | $14.17 | 92400 |
| 2024-03-26 | 14.00 | $14.09 | 112100 |
| 2024-03-25 | 13.99 | $14.03 | 86738 |
| 2024-03-22 | 13.99 | $14.03 | 91400 |
| 2024-03-21 | 13.98 | $14.00 | 86634 |
| 2024-03-20 | 13.98 | $14.09 | 127100 |
| 2024-03-19 | 13.97 | $14.29 | 123300 |
| 2024-03-18 | 13.94 | $14.23 | 131100 |
| 2024-03-15 | 13.91 | $14.16 | 126531 |
| 2024-03-14 | 13.88 | $14.12 | 70800 |
| 2024-03-13 | 13.85 | $14.16 | 72238 |
| 2024-03-12 | 13.82 | $14.09 | 82800 |
| 2024-03-11 | 13.79 | $13.99 | 84100 |
| 2024-03-08 | 13.77 | $13.98 | 73039 |
| 2024-03-07 | 13.75 | $14.02 | 93200 |
| 2024-03-06 | 13.72 | $13.94 | 73000 |
| 2024-03-05 | 13.70 | $13.80 | 164743 |
| 2024-03-04 | 13.69 | $13.99 | 186500 |
| 2024-03-01 | 13.66 | $13.98 | 105620 |
| 2024-02-29 | 13.62 | $13.79 | 100500 |
| 2024-02-28 | 13.61 | $13.69 | 59300 |
| 2024-02-27 | 13.60 | $13.58 | 70100 |
| 2024-02-26 | 13.60 | $13.49 | 62200 |
| 2024-02-23 | 13.61 | $13.54 | 85500 |
| 2024-02-22 | 13.62 | $13.61 | 73303 |
| 2024-02-21 | 13.62 | $13.61 | 127500 |
| 2024-02-20 | 13.62 | $13.56 | 94429 |
| 2024-02-16 | 13.63 | $13.66 | 85800 |
| 2024-02-15 | 13.63 | $13.68 | 116600 |
| 2024-02-14 | 13.62 | $13.70 | 116800 |
| 2024-02-13 | 13.61 | $13.67 | 98527 |
| 2024-02-12 | 13.61 | $13.77 | 65945 |
| 2024-02-09 | 13.59 | $13.68 | 52928 |
| 2024-02-08 | 13.58 | $13.71 | 72405 |
| 2024-02-07 | 13.56 | $13.73 | 98500 |
| 2024-02-06 | 13.55 | $13.71 | 96704 |
| 2024-02-05 | 13.53 | $13.51 | 146243 |
| 2024-02-02 | 13.53 | $13.45 | 97511 |
| 2024-02-01 | 13.54 | $13.42 | 103542 |
| 2024-01-31 | 13.55 | $13.41 | 332418 |
| 2024-01-30 | 13.57 | $13.57 | 288200 |
| 2024-01-29 | 13.57 | $13.66 | 48807 |
| 2024-01-26 | 13.56 | $13.63 | 73100 |
| 2024-01-25 | 13.55 | $13.63 | 114200 |
| 2024-01-24 | 13.54 | $13.58 | 112500 |
| 2024-01-23 | 13.54 | $13.64 | 82802 |
| 2024-01-22 | 13.53 | $13.63 | 103137 |
| 2024-01-19 | 13.52 | $13.63 | 121600 |
| 2024-01-18 | 13.51 | $13.60 | 160937 |
| 2024-01-17 | 13.50 | $13.65 | 138600 |
| 2024-01-16 | 13.48 | $13.51 | 158200 |
| 2024-01-12 | 13.48 | $13.49 | 149946 |
| 2024-01-11 | 13.48 | $13.52 | 168527 |
| 2024-01-10 | 13.47 | $13.54 | 167047 |
| 2024-01-09 | 13.46 | $13.52 | 169400 |
| 2024-01-08 | 13.46 | $13.75 | 138208 |
| 2024-01-05 | 13.43 | $13.67 | 61000 |
| 2024-01-04 | 13.40 | $13.60 | 120812 |
| 2024-01-03 | 13.38 | $13.60 | 177400 |
| 2024-01-02 | 13.36 | $13.90 | 180100 |
| 2023-12-29 | 13.30 | $13.75 | 139326 |
| 2023-12-28 | 13.25 | $13.86 | 116200 |
| 2023-12-27 | 13.19 | $13.60 | 136600 |
| 2023-12-26 | 13.15 | $13.49 | 116015 |
| 2023-12-22 | 13.11 | $13.35 | 117500 |
| 2023-12-21 | 13.08 | $13.37 | 152800 |
| 2023-12-20 | 13.05 | $13.30 | 96000 |
| 2023-12-19 | 13.03 | $13.66 | 143900 |
| 2023-12-18 | 12.96 | $13.32 | 87100 |
| 2023-12-15 | 12.92 | $13.37 | 118100 |
| 2023-12-14 | 12.88 | $13.41 | 109700 |
| 2023-12-13 | 12.82 | $13.05 | 124200 |
| 2023-12-12 | 12.80 | $12.95 | 75727 |
| 2023-12-11 | 12.78 | $12.93 | 149757 |
| 2023-12-08 | 12.77 | $12.95 | 122400 |
| 2023-12-07 | 12.75 | $12.89 | 192300 |
| 2023-12-06 | 12.73 | $12.86 | 121700 |
| 2023-12-05 | 12.72 | $12.88 | 140200 |
| 2023-12-04 | 12.70 | $12.76 | 122800 |
| 2023-12-01 | 12.69 | $12.90 | 138900 |
| 2023-11-30 | 12.67 | $12.86 | 88300 |
| 2023-11-29 | 12.65 | $12.82 | 126240 |
| 2023-11-28 | 12.63 | $12.73 | 50836 |
| 2023-11-27 | 12.62 | $12.80 | 86148 |
| 2023-11-24 | 12.61 | $12.74 | 46900 |
| 2023-11-22 | 12.59 | $12.71 | 98600 |
| 2023-11-21 | 12.58 | $12.58 | 47843 |
| 2023-11-20 | 12.58 | $12.57 | 106200 |
| 2023-11-17 | 12.58 | $12.58 | 63929 |
| 2023-11-16 | 12.58 | $12.75 | 111506 |
| 2023-11-15 | 12.56 | $12.81 | 53236 |
| 2023-11-14 | 12.54 | $12.86 | 147300 |
| 2023-11-13 | 12.50 | $12.88 | 54900 |
| 2023-11-10 | 12.46 | $12.73 | 38000 |
| 2023-11-09 | 12.43 | $12.66 | 30200 |
| 2023-11-08 | 12.41 | $12.71 | 47300 |
| 2023-11-07 | 12.38 | $12.70 | 101823 |
| 2023-11-06 | 12.34 | $12.57 | 97000 |
| 2023-11-03 | 12.32 | $12.53 | 84400 |
| 2023-11-02 | 12.30 | $12.43 | 100210 |
| 2023-11-01 | 12.28 | $12.36 | 79633 |
| 2023-10-31 | 12.28 | $12.20 | 90600 |
| 2023-10-30 | 12.28 | $11.99 | 59611 |
| 2023-10-27 | 12.32 | $11.93 | 77300 |
| 2023-10-26 | 12.36 | $11.88 | 62407 |
| 2023-10-25 | 12.41 | $11.93 | 75433 |
| 2023-10-24 | 12.46 | $12.15 | 48800 |
| 2023-10-23 | 12.49 | $12.09 | 65817 |
| 2023-10-20 | 12.53 | $12.06 | 68200 |
| 2023-10-19 | 12.58 | $12.11 | 76000 |
| 2023-10-18 | 12.63 | $12.29 | 108537 |
| 2023-10-17 | 12.67 | $12.46 | 97319 |
| 2023-10-16 | 12.69 | $12.64 | 182421 |
| 2023-10-13 | 12.69 | $12.55 | 62600 |
| 2023-10-12 | 12.71 | $12.65 | 43928 |
| 2023-10-11 | 12.71 | $12.72 | 63100 |
| 2023-10-10 | 12.71 | $12.71 | 32440 |
| 2023-10-09 | 12.71 | $12.72 | 40748 |
| 2023-10-06 | 12.71 | $12.65 | 46800 |
| 2023-10-05 | 12.72 | $12.55 | 78800 |
| 2023-10-04 | 12.74 | $12.54 | 109500 |
| 2023-10-03 | 12.76 | $12.50 | 180429 |
| 2023-10-02 | 12.79 | $12.58 | 168938 |
| 2023-09-29 | 12.81 | $12.90 | 107906 |
| 2023-09-28 | 12.80 | $12.78 | 130200 |
| 2023-09-27 | 12.80 | $12.72 | 134300 |
| 2023-09-26 | 12.81 | $12.88 | 165000 |
| 2023-09-25 | 12.80 | $12.87 | 84300 |
| 2023-09-22 | 12.79 | $12.90 | 72800 |
| 2023-09-21 | 12.78 | $12.82 | 82800 |
| 2023-09-20 | 12.78 | $12.85 | 145900 |
| 2023-09-19 | 12.77 | $12.84 | 111908 |
| 2023-09-18 | 12.76 | $12.82 | 91800 |
| 2023-09-15 | 12.76 | $12.78 | 55800 |
| 2023-09-14 | 12.75 | $12.83 | 82700 |
| 2023-09-13 | 12.75 | $12.82 | 103513 |
| 2023-09-12 | 12.74 | $12.82 | 127800 |
| 2023-09-11 | 12.73 | $12.82 | 66243 |
| 2023-09-08 | 12.72 | $12.81 | 62230 |
| 2023-09-07 | 12.71 | $12.77 | 60615 |
| 2023-09-06 | 12.70 | $12.74 | 52100 |
| 2023-09-05 | 12.70 | $12.80 | 65509 |
| 2023-09-01 | 12.69 | $12.86 | 81204 |
| 2023-08-31 | 12.67 | $12.76 | 206926 |
| 2023-08-30 | 12.66 | $12.67 | 60600 |
| 2023-08-29 | 12.66 | $12.68 | 115500 |
| 2023-08-28 | 12.66 | $12.63 | 85035 |
| 2023-08-25 | 12.66 | $12.60 | 51322 |
| 2023-08-24 | 12.67 | $12.58 | 101243 |
| 2023-08-23 | 12.68 | $12.66 | 117600 |
| 2023-08-22 | 12.68 | $12.62 | 102235 |
| 2023-08-21 | 12.69 | $12.65 | 75700 |
| 2023-08-18 | 12.69 | $12.69 | 55525 |
| 2023-08-17 | 12.69 | $12.75 | 152100 |
| 2023-08-16 | 12.68 | $12.85 | 90800 |
| 2023-08-15 | 12.67 | $12.91 | 109213 |
| 2023-08-14 | 12.64 | $12.86 | 75800 |
| 2023-08-11 | 12.62 | $12.78 | 47600 |
| 2023-08-10 | 12.60 | $12.72 | 67200 |
| 2023-08-09 | 12.59 | $12.78 | 86253 |
| 2023-08-08 | 12.57 | $12.78 | 120600 |
| 2023-08-07 | 12.54 | $12.93 | 296700 |
| 2023-08-04 | 12.50 | $12.69 | 49200 |
| 2023-08-03 | 12.48 | $12.60 | 56900 |
| 2023-08-02 | 12.47 | $12.66 | 64007 |
| 2023-08-01 | 12.45 | $12.75 | 101110 |
| 2023-07-31 | 12.42 | $12.73 | 61600 |
| 2023-07-28 | 12.39 | $12.73 | 83819 |
| 2023-07-27 | 12.35 | $12.61 | 81800 |
| 2023-07-26 | 12.32 | $12.63 | 66700 |
| 2023-07-25 | 12.29 | $12.46 | 80820 |
| 2023-07-24 | 12.27 | $12.45 | 63200 |
| 2023-07-21 | 12.25 | $12.27 | 44700 |
| 2023-07-20 | 12.25 | $12.27 | 79820 |
| 2023-07-19 | 12.25 | $12.39 | 92237 |
| 2023-07-18 | 12.24 | $12.45 | 102900 |
| 2023-07-17 | 12.21 | $12.47 | 52007 |
| 2023-07-14 | 12.19 | $12.34 | 58316 |
| 2023-07-13 | 12.17 | $12.34 | 41038 |
| 2023-07-12 | 12.15 | $12.30 | 55500 |
| 2023-07-11 | 12.14 | $12.24 | 56100 |
| 2023-07-10 | 12.13 | $12.20 | 35827 |
| 2023-07-07 | 12.12 | $12.10 | 56225 |
| 2023-07-06 | 12.12 | $12.10 | 85500 |
| 2023-07-05 | 12.12 | $12.30 | 66700 |
| 2023-07-03 | 12.11 | $12.38 | 62700 |
| 2023-06-30 | 12.08 | $12.33 | 51600 |
| 2023-06-29 | 12.05 | $12.26 | 32500 |
| 2023-06-28 | 12.03 | $12.23 | 61240 |
| 2023-06-27 | 12.01 | $12.10 | 65436 |
| 2023-06-26 | 12.00 | $12.15 | 57634 |
| 2023-06-23 | 11.98 | $12.07 | 49600 |
| 2023-06-22 | 11.97 | $12.07 | 35839 |
| 2023-06-21 | 11.96 | $12.06 | 76800 |
| 2023-06-20 | 11.95 | $12.02 | 66638 |
| 2023-06-16 | 11.94 | $12.00 | 62710 |
| 2023-06-15 | 11.94 | $12.07 | 97900 |
| 2023-06-14 | 11.92 | $12.00 | 92731 |
| 2023-06-13 | 11.92 | $12.03 | 80435 |
| 2023-06-12 | 11.90 | $12.02 | 74940 |
| 2023-06-09 | 11.89 | $11.95 | 42236 |
| 2023-06-08 | 11.89 | $11.96 | 46700 |
| 2023-06-07 | 11.88 | $12.01 | 79702 |
| 2023-06-06 | 11.86 | $11.96 | 70136 |
| 2023-06-05 | 11.85 | $11.97 | 128903 |
| 2023-06-02 | 11.84 | $11.89 | 74653 |
| 2023-06-01 | 11.84 | $11.81 | 176839 |
| 2023-05-31 | 11.84 | $11.79 | 100900 |
| 2023-05-30 | 11.85 | $11.71 | 102222 |
| 2023-05-26 | 11.86 | $11.68 | 86200 |
| 2023-05-25 | 11.88 | $11.63 | 74500 |
| 2023-05-24 | 11.90 | $11.61 | 159300 |
| 2023-05-23 | 11.94 | $11.70 | 68136 |
| 2023-05-22 | 11.96 | $11.77 | 66742 |
| 2023-05-19 | 11.98 | $11.74 | 148400 |
| 2023-05-18 | 12.01 | $11.90 | 79200 |
| 2023-05-17 | 12.02 | $11.95 | 77700 |
| 2023-05-16 | 12.02 | $11.91 | 71200 |
| 2023-05-15 | 12.04 | $11.95 | 60300 |
| 2023-05-12 | 12.04 | $11.99 | 50900 |
| 2023-05-11 | 12.05 | $12.02 | 70033 |
| 2023-05-10 | 12.05 | $12.11 | 45047 |
| 2023-05-09 | 12.05 | $12.04 | 36806 |
| 2023-05-08 | 12.05 | $12.00 | 66348 |
| 2023-05-05 | 12.05 | $12.07 | 66500 |
| 2023-05-04 | 12.05 | $11.99 | 81900 |
| 2023-05-03 | 12.06 | $12.01 | 82800 |
| 2023-05-02 | 12.06 | $12.02 | 63800 |
| 2023-05-01 | 12.07 | $12.14 | 121717 |
| 2023-04-28 | 12.06 | $12.09 | 87234 |
| 2023-04-27 | 12.06 | $12.02 | 89700 |
| 2023-04-26 | 12.06 | $11.98 | 65500 |
| 2023-04-25 | 12.07 | $11.99 | 66617 |
| 2023-04-24 | 12.08 | $12.04 | 92410 |
| 2023-04-21 | 12.08 | $12.02 | 132700 |
| 2023-04-20 | 12.09 | $12.11 | 89700 |
| 2023-04-19 | 12.08 | $12.18 | 66832 |
| 2023-04-18 | 12.07 | $12.22 | 148800 |
| 2023-04-17 | 12.06 | $12.20 | 137127 |
| 2023-04-14 | 12.04 | $12.12 | 137924 |
| 2023-04-13 | 12.03 | $12.10 | 158400 |
| 2023-04-12 | 12.03 | $12.21 | 131234 |
| 2023-04-11 | 12.01 | $12.00 | 131700 |
| 2023-04-10 | 12.01 | $11.91 | 103400 |
| 2023-04-06 | 12.02 | $11.87 | 115000 |
| 2023-04-05 | 12.04 | $11.86 | 182924 |
| 2023-04-04 | 12.05 | $12.05 | 116915 |
| 2023-04-03 | 12.05 | $12.20 | 123500 |
| 2023-03-31 | 12.04 | $11.97 | 547800 |
| 2023-03-30 | 12.05 | $12.11 | 142800 |
| 2023-03-29 | 12.04 | $12.05 | 174200 |
| 2023-03-28 | 12.04 | $11.97 | 73500 |
| 2023-03-27 | 12.05 | $12.01 | 156900 |
| 2023-03-24 | 12.05 | $11.98 | 140500 |
| 2023-03-23 | 12.06 | $11.98 | 287309 |
| 2023-03-22 | 12.06 | $11.94 | 182908 |
| 2023-03-21 | 12.08 | $11.80 | 145644 |
| 2023-03-20 | 12.11 | $11.51 | 91919 |
| 2023-03-17 | 12.17 | $11.42 | 93424 |
| 2023-03-16 | 12.25 | $11.64 | 199245 |
| 2023-03-15 | 12.31 | $11.56 | 403800 |
| 2023-03-14 | 12.39 | $11.95 | 110009 |
| 2023-03-13 | 12.44 | $11.83 | 108528 |
| 2023-03-10 | 12.50 | $12.00 | 221900 |
| 2023-03-09 | 12.56 | $12.38 | 55637 |
| 2023-03-08 | 12.57 | $12.49 | 61517 |
| 2023-03-07 | 12.58 | $12.58 | 64600 |
| 2023-03-06 | 12.58 | $12.68 | 39005 |
| 2023-03-03 | 12.57 | $12.60 | 71400 |
| 2023-03-02 | 12.57 | $12.55 | 109994 |
| 2023-03-01 | 12.57 | $12.57 | 101200 |
| 2023-02-28 | 12.57 | $12.67 | 61436 |
| 2023-02-27 | 12.56 | $12.65 | 84131 |
| 2023-02-24 | 12.55 | $12.56 | 46237 |
| 2023-02-23 | 12.55 | $12.56 | 56900 |
| 2023-02-22 | 12.55 | $12.39 | 35439 |
| 2023-02-21 | 12.57 | $12.38 | 93747 |
| 2023-02-17 | 12.59 | $12.60 | 57343 |
| 2023-02-16 | 12.59 | $12.67 | 83953 |
| 2023-02-15 | 12.58 | $12.80 | 48302 |
| 2023-02-14 | 12.56 | $12.77 | 76413 |
| 2023-02-13 | 12.53 | $12.67 | 81711 |
| 2023-02-10 | 12.52 | $12.66 | 59335 |
| 2023-02-09 | 12.50 | $12.71 | 65839 |
| 2023-02-08 | 12.48 | $12.77 | 107700 |
| 2023-02-07 | 12.45 | $12.84 | 81400 |
| 2023-02-06 | 12.41 | $12.80 | 218400 |
| 2023-02-03 | 12.37 | $12.77 | 126247 |
| 2023-02-02 | 12.33 | $12.85 | 59110 |
| 2023-02-01 | 12.27 | $12.82 | 116000 |
| 2023-01-31 | 12.22 | $12.68 | 84800 |
| 2023-01-30 | 12.17 | $12.52 | 94400 |
| 2023-01-27 | 12.13 | $12.40 | 93704 |
| 2023-01-26 | 12.10 | $12.41 | 89634 |
| 2023-01-25 | 12.07 | $12.25 | 56700 |
| 2023-01-24 | 12.05 | $12.32 | 66343 |
| 2023-01-23 | 12.02 | $12.29 | 89836 |
| 2023-01-20 | 11.99 | $12.16 | 76300 |
| 2023-01-19 | 11.97 | $12.14 | 67300 |
| 2023-01-18 | 11.96 | $12.29 | 169338 |
| 2023-01-17 | 11.92 | $12.19 | 224700 |
| 2023-01-13 | 11.89 | $12.15 | 190043 |
| 2023-01-12 | 11.87 | $12.20 | 142329 |
| 2023-01-11 | 11.83 | $12.16 | 100339 |
| 2023-01-10 | 11.80 | $12.02 | 74800 |
| 2023-01-09 | 11.77 | $11.90 | 113700 |
| 2023-01-06 | 11.76 | $11.98 | 332717 |
| 2023-01-05 | 11.74 | $11.62 | 167400 |
| 2023-01-04 | 11.75 | $11.68 | 120737 |
| 2023-01-03 | 11.76 | $11.66 | 130809 |
| 2022-12-30 | 11.77 | $11.59 | 204100 |
| 2022-12-29 | 11.78 | $11.56 | 175008 |
| 2022-12-28 | 11.81 | $11.52 | 123447 |
| 2022-12-27 | 11.84 | $11.64 | 136800 |
| 2022-12-23 | 11.86 | $11.77 | 144300 |
| 2022-12-22 | 11.87 | $11.73 | 95034 |
| 2022-12-21 | 11.88 | $11.67 | 114042 |
| 2022-12-20 | 11.91 | $11.59 | 122000 |
| 2022-12-19 | 11.94 | $11.69 | 64028 |
| 2022-12-16 | 11.97 | $11.83 | 81726 |
| 2022-12-15 | 11.98 | $11.99 | 107771 |
| 2022-12-14 | 11.98 | $11.99 | 86924 |
| 2022-12-13 | 11.98 | $11.98 | 153944 |
| 2022-12-12 | 11.98 | $11.85 | 125442 |
| 2022-12-09 | 11.99 | $11.85 | 101125 |
| 2022-12-08 | 12.01 | $11.93 | 80126 |
| 2022-12-07 | 12.01 | $12.01 | 98014 |
| 2022-12-06 | 12.02 | $11.96 | 59025 |
| 2022-12-05 | 12.02 | $11.99 | 85806 |
| 2022-12-02 | 12.02 | $12.06 | 145631 |
| 2022-12-01 | 12.02 | $12.17 | 104234 |
| 2022-11-30 | 12.00 | $12.27 | 125909 |
| 2022-11-29 | 11.98 | $12.06 | 78000 |
| 2022-11-28 | 11.97 | $12.11 | 60143 |
| 2022-11-25 | 11.95 | $12.09 | 23106 |
| 2022-11-23 | 11.94 | $12.06 | 58208 |
| 2022-11-22 | 11.93 | $12.10 | 67900 |
| 2022-11-21 | 11.91 | $11.99 | 61500 |
| 2022-11-18 | 11.90 | $12.00 | 50113 |
| 2022-11-17 | 11.89 | $12.06 | 58100 |
| 2022-11-16 | 11.87 | $12.15 | 79533 |
| 2022-11-15 | 11.84 | $12.07 | 64036 |
| 2022-11-14 | 11.82 | $11.97 | 93040 |
| 2022-11-11 | 11.80 | $11.99 | 72097 |
| 2022-11-10 | 11.78 | $12.09 | 107000 |
| 2022-11-09 | 11.75 | $11.81 | 40421 |
| 2022-11-08 | 11.74 | $11.93 | 46400 |
| 2022-11-07 | 11.72 | $11.92 | 55506 |
| 2022-11-04 | 11.70 | $11.92 | 71622 |
| 2022-11-03 | 11.68 | $11.76 | 100700 |
| 2022-11-02 | 11.67 | $11.69 | 84900 |
| 2022-11-01 | 11.67 | $11.71 | 62700 |
| 2022-10-31 | 11.66 | $11.63 | 90000 |
| 2022-10-28 | 11.66 | $11.63 | 87800 |
| 2022-10-27 | 11.67 | $11.56 | 80541 |
| 2022-10-26 | 11.68 | $11.51 | 93116 |
| 2022-10-25 | 11.70 | $11.46 | 89700 |
| 2022-10-24 | 11.72 | $11.38 | 82200 |
| 2022-10-21 | 11.76 | $11.50 | 76300 |
| 2022-10-20 | 11.78 | $11.51 | 43734 |
| 2022-10-19 | 11.81 | $11.54 | 50100 |
| 2022-10-18 | 11.84 | $11.55 | 70913 |
| 2022-10-17 | 11.87 | $11.39 | 117905 |
| 2022-10-14 | 11.92 | $11.27 | 122300 |
| 2022-10-13 | 11.99 | $11.39 | 139700 |
| 2022-10-12 | 12.05 | $11.44 | 83117 |
| 2022-10-11 | 12.12 | $11.62 | 117200 |
| 2022-10-10 | 12.17 | $11.72 | 85915 |
| 2022-10-07 | 12.22 | $11.92 | 50700 |
| 2022-10-06 | 12.25 | $12.05 | 38900 |
| 2022-10-05 | 12.27 | $12.08 | 65637 |
| 2022-10-04 | 12.29 | $12.31 | 150828 |
| 2022-10-03 | 12.29 | $11.94 | 94437 |
| 2022-09-30 | 12.33 | $11.75 | 118800 |
| 2022-09-29 | 12.39 | $11.65 | 149731 |
| 2022-09-28 | 12.47 | $11.97 | 100700 |
| 2022-09-27 | 12.52 | $11.85 | 91838 |
| 2022-09-26 | 12.59 | $11.98 | 76519 |
| 2022-09-23 | 12.65 | $12.20 | 222400 |
| 2022-09-22 | 12.70 | $12.20 | 77200 |
| 2022-09-21 | 12.75 | $12.34 | 37301 |
| 2022-09-20 | 12.80 | $12.30 | 64290 |
| 2022-09-19 | 12.85 | $12.39 | 68117 |
| 2022-09-16 | 12.90 | $12.47 | 47307 |
| 2022-09-15 | 12.94 | $12.69 | 51942 |
| 2022-09-14 | 12.97 | $12.87 | 48914 |
| 2022-09-13 | 12.98 | $12.82 | 78300 |
| 2022-09-12 | 12.99 | $12.96 | 75800 |
| 2022-09-09 | 13.00 | $13.08 | 33300 |
| 2022-09-08 | 12.99 | $12.76 | 104000 |
| 2022-09-07 | 13.01 | $12.80 | 58600 |
| 2022-09-06 | 13.03 | $12.65 | 110900 |
| 2022-09-02 | 13.07 | $12.88 | 54002 |
| 2022-09-01 | 13.10 | $12.94 | 61022 |
| 2022-08-31 | 13.11 | $13.06 | 61646 |
| 2022-08-30 | 13.12 | $13.10 | 61700 |
| 2022-08-29 | 13.12 | $13.14 | 81115 |
| 2022-08-26 | 13.12 | $13.16 | 63700 |
| 2022-08-25 | 13.11 | $13.32 | 69500 |
| 2022-08-24 | 13.09 | $13.25 | 49900 |
| 2022-08-23 | 13.07 | $13.19 | 56641 |
| 2022-08-22 | 13.06 | $13.09 | 56700 |
| 2022-08-19 | 13.06 | $13.17 | 77700 |
| 2022-08-18 | 13.05 | $13.35 | 66420 |
| 2022-08-17 | 13.01 | $13.38 | 80139 |
| 2022-08-16 | 12.98 | $13.42 | 96500 |
| 2022-08-15 | 12.93 | $13.40 | 79100 |
| 2022-08-12 | 12.88 | $13.45 | 115000 |
| 2022-08-11 | 12.82 | $13.12 | 70771 |
| 2022-08-10 | 12.79 | $13.16 | 100914 |
| 2022-08-09 | 12.75 | $13.01 | 65134 |
| 2022-08-08 | 12.72 | $13.18 | 72700 |
| 2022-08-05 | 12.67 | $13.10 | 88700 |
| 2022-08-04 | 12.63 | $13.10 | 50139 |
| 2022-08-03 | 12.58 | $13.12 | 52900 |
| 2022-08-02 | 12.52 | $13.11 | 52646 |
| 2022-08-01 | 12.46 | $13.12 | 59300 |
| 2022-07-29 | 12.39 | $12.97 | 82302 |
| 2022-07-28 | 12.33 | $12.75 | 84822 |
| 2022-07-27 | 12.28 | $12.48 | 55915 |
| 2022-07-26 | 12.26 | $12.44 | 98717 |
| 2022-07-25 | 12.25 | $12.36 | 47300 |
| 2022-07-22 | 12.23 | $12.33 | 58633 |
| 2022-07-21 | 12.22 | $12.40 | 77300 |
| 2022-07-20 | 12.20 | $12.12 | 93900 |
| 2022-07-19 | 12.21 | $12.18 | 55600 |
| 2022-07-18 | 12.22 | $11.99 | 73614 |
| 2022-07-15 | 12.24 | $12.02 | 55300 |
| 2022-07-14 | 12.26 | $11.99 | 58348 |
| 2022-07-13 | 12.29 | $12.12 | 67000 |
| 2022-07-12 | 12.31 | $12.14 | 97518 |
| 2022-07-11 | 12.33 | $12.06 | 64831 |
| 2022-07-08 | 12.36 | $12.14 | 50311 |
| 2022-07-07 | 12.38 | $12.17 | 56503 |
| 2022-07-06 | 12.40 | $12.13 | 74400 |
| 2022-07-05 | 12.43 | $12.13 | 97147 |
| 2022-07-01 | 12.46 | $12.30 | 65400 |
| 2022-06-30 | 12.48 | $12.20 | 106818 |
| 2022-06-29 | 12.51 | $12.21 | 65100 |
| 2022-06-28 | 12.54 | $12.24 | 44240 |
| 2022-06-27 | 12.57 | $12.25 | 40100 |
| 2022-06-24 | 12.61 | $12.25 | 93190 |
| 2022-06-23 | 12.64 | $12.03 | 82200 |
| 2022-06-22 | 12.71 | $12.02 | 49712 |
| 2022-06-21 | 12.78 | $11.97 | 101300 |
| 2022-06-17 | 12.87 | $11.89 | 90200 |
| 2022-06-16 | 12.97 | $11.89 | 123200 |
| 2022-06-15 | 13.08 | $12.38 | 109222 |
| 2022-06-14 | 13.16 | $12.34 | 153200 |
| 2022-06-13 | 13.24 | $12.27 | 325300 |
| 2022-06-10 | 13.34 | $13.10 | 56843 |
| 2022-06-09 | 13.37 | $13.17 | 64900 |
| 2022-06-08 | 13.39 | $13.44 | 62500 |
| 2022-06-07 | 13.38 | $13.60 | 40800 |
| 2022-06-06 | 13.36 | $13.49 | 58421 |
| 2022-06-03 | 13.35 | $13.46 | 60400 |
| 2022-06-02 | 13.34 | $13.75 | 111132 |
| 2022-06-01 | 13.29 | $13.40 | 66500 |
| 2022-05-31 | 13.28 | $13.42 | 78300 |
| 2022-05-27 | 13.27 | $13.50 | 135912 |
| 2022-05-26 | 13.24 | $13.06 | 105443 |
| 2022-05-25 | 13.26 | $12.91 | 93300 |
| 2022-05-24 | 13.30 | $12.72 | 98802 |
| 2022-05-23 | 13.36 | $12.80 | 72700 |
| 2022-05-20 | 13.42 | $12.76 | 145300 |
| 2022-05-19 | 13.49 | $13.01 | 66226 |
| 2022-05-18 | 13.54 | $13.11 | 148300 |
| 2022-05-17 | 13.58 | $13.13 | 101300 |
| 2022-05-16 | 13.63 | $12.95 | 87919 |
| 2022-05-13 | 13.70 | $12.97 | 92100 |
| 2022-05-12 | 13.78 | $12.94 | 123729 |
| 2022-05-11 | 13.87 | $13.16 | 73613 |
| 2022-05-10 | 13.94 | $13.32 | 158920 |
| 2022-05-09 | 14.01 | $13.37 | 78620 |
| 2022-05-06 | 14.08 | $13.54 | 75900 |
| 2022-05-05 | 14.13 | $13.67 | 72100 |
| 2022-05-04 | 14.18 | $14.06 | 85700 |
| 2022-05-03 | 14.19 | $13.94 | 53700 |
| 2022-05-02 | 14.22 | $13.90 | 83018 |
| 2022-04-29 | 14.25 | $14.10 | 73500 |
| 2022-04-28 | 14.27 | $14.20 | 46809 |
| 2022-04-27 | 14.28 | $14.11 | 37000 |
| 2022-04-26 | 14.30 | $14.09 | 45453 |
| 2022-04-25 | 14.32 | $14.16 | 72700 |
| 2022-04-22 | 14.33 | $14.16 | 85400 |
| 2022-04-21 | 14.35 | $14.24 | 62900 |
| 2022-04-20 | 14.37 | $14.26 | 84900 |
| 2022-04-19 | 14.38 | $14.25 | 129500 |
| 2022-04-18 | 14.39 | $14.25 | 79923 |
| 2022-04-14 | 14.40 | $14.27 | 114743 |
| 2022-04-13 | 14.42 | $14.38 | 86702 |
| 2022-04-12 | 14.42 | $14.45 | 87136 |
| 2022-04-11 | 14.42 | $14.44 | 59800 |
| 2022-04-08 | 14.42 | $14.57 | 26500 |
| 2022-04-07 | 14.40 | $14.64 | 87800 |
| 2022-04-06 | 14.38 | $14.52 | 65900 |
| 2022-04-05 | 14.36 | $14.68 | 85300 |
| 2022-04-04 | 14.33 | $14.82 | 65531 |
| 2022-04-01 | 14.27 | $14.67 | 128500 |
| 2022-03-31 | 14.23 | $14.44 | 179500 |
| 2022-03-30 | 14.21 | $14.14 | 97400 |
| 2022-03-29 | 14.22 | $14.12 | 272000 |
| 2022-03-28 | 14.23 | $13.82 | 198507 |
| 2022-03-25 | 14.27 | $13.76 | 147141 |
| 2022-03-24 | 14.33 | $13.85 | 128700 |
| 2022-03-23 | 14.38 | $13.94 | 173200 |
| 2022-03-22 | 14.42 | $14.04 | 188500 |
| 2022-03-21 | 14.46 | $14.08 | 114300 |
| 2022-03-18 | 14.50 | $14.35 | 127545 |
| 2022-03-17 | 14.52 | $14.43 | 78500 |
| 2022-03-16 | 14.53 | $14.16 | 213821 |
| 2022-03-15 | 14.57 | $13.80 | 126007 |
| 2022-03-14 | 14.65 | $13.61 | 124500 |
| 2022-03-11 | 14.76 | $14.12 | 93800 |
| 2022-03-10 | 14.82 | $14.35 | 61935 |
| 2022-03-09 | 14.87 | $14.48 | 45200 |
| 2022-03-08 | 14.92 | $14.39 | 75304 |
| 2022-03-07 | 14.97 | $14.47 | 79635 |
| 2022-03-04 | 15.02 | $14.77 | 104100 |
| 2022-03-03 | 15.05 | $14.88 | 123000 |
| 2022-03-02 | 15.07 | $14.78 | 100800 |
| 2022-03-01 | 15.10 | $14.58 | 179103 |
| 2022-02-28 | 15.15 | $14.71 | 112900 |
| 2022-02-25 | 15.20 | $14.71 | 221025 |
| 2022-02-24 | 15.25 | $14.41 | 156243 |
| 2022-02-23 | 15.34 | $14.49 | 136800 |
| 2022-02-22 | 15.43 | $14.76 | 135323 |
| 2022-02-18 | 15.50 | $15.02 | 120503 |
| 2022-02-17 | 15.55 | $15.34 | 103200 |
| 2022-02-16 | 15.57 | $15.46 | 45700 |
| 2022-02-15 | 15.59 | $15.28 | 78500 |
| 2022-02-14 | 15.62 | $15.16 | 62049 |
| 2022-02-11 | 15.67 | $15.38 | 44000 |
| 2022-02-10 | 15.70 | $15.56 | 55143 |
| 2022-02-09 | 15.71 | $15.72 | 41700 |
| 2022-02-08 | 15.71 | $15.62 | 44800 |
| 2022-02-07 | 15.72 | $15.55 | 50511 |
| 2022-02-04 | 15.74 | $15.54 | 36313 |
| 2022-02-03 | 15.76 | $15.62 | 64915 |
| 2022-02-02 | 15.78 | $15.77 | 54310 |
| 2022-02-01 | 15.78 | $15.76 | 45000 |
| 2022-01-31 | 15.78 | $15.61 | 53410 |
| 2022-01-28 | 15.79 | $15.44 | 69400 |
| 2022-01-27 | 15.83 | $15.57 | 43817 |
| 2022-01-26 | 15.86 | $15.51 | 96518 |
| 2022-01-25 | 15.90 | $15.38 | 79931 |
| 2022-01-24 | 15.95 | $15.38 | 136333 |
| 2022-01-21 | 16.01 | $15.69 | 47200 |
| 2022-01-20 | 16.04 | $15.86 | 88401 |
| 2022-01-19 | 16.06 | $16.12 | 76220 |
| 2022-01-18 | 16.06 | $16.12 | 89901 |
| 2022-01-14 | 16.05 | $16.06 | 71900 |
| 2022-01-13 | 16.05 | $16.22 | 64046 |
| 2022-01-12 | 16.03 | $16.32 | 137548 |
| 2022-01-11 | 16.00 | $16.24 | 62000 |
| 2022-01-10 | 15.98 | $16.25 | 47600 |
| 2022-01-07 | 15.95 | $16.29 | 69325 |
| 2022-01-06 | 15.91 | $16.37 | 85717 |
| 2022-01-05 | 15.87 | $16.14 | 53400 |
| 2022-01-04 | 15.84 | $16.21 | 52000 |
| 2022-01-03 | 15.80 | $16.20 | 135641 |
| 2021-12-31 | 15.76 | $16.33 | 318700 |
| 2021-12-30 | 15.69 | $15.85 | 101618 |
| 2021-12-29 | 15.68 | $15.70 | 67800 |
| 2021-12-28 | 15.68 | $15.67 | 83200 |
| 2021-12-27 | 15.68 | $15.75 | 88100 |
| 2021-12-23 | 15.67 | $15.72 | 109901 |
| 2021-12-22 | 15.66 | $15.49 | 132800 |
| 2021-12-21 | 15.68 | $15.38 | 115339 |
| 2021-12-20 | 15.71 | $15.25 | 88319 |
| 2021-12-17 | 15.76 | $15.37 | 60300 |
| 2021-12-16 | 15.80 | $15.51 | 188112 |
| 2021-12-15 | 15.83 | $15.45 | 180606 |
| 2021-12-14 | 15.87 | $15.54 | 64019 |
| 2021-12-13 | 15.91 | $15.59 | 61104 |
| 2021-12-10 | 15.94 | $15.67 | 58431 |
| 2021-12-09 | 15.97 | $15.71 | 150549 |
| 2021-12-08 | 16.00 | $15.74 | 105912 |
| 2021-12-07 | 16.03 | $15.84 | 78626 |
| 2021-12-06 | 16.05 | $15.93 | 78847 |
| 2021-12-03 | 16.06 | $15.90 | 54533 |
| 2021-12-02 | 16.08 | $16.05 | 63300 |
| 2021-12-01 | 16.08 | $15.98 | 55000 |
| 2021-11-30 | 16.09 | $15.89 | 61400 |
| 2021-11-29 | 16.11 | $15.89 | 34904 |
| 2021-11-26 | 16.13 | $15.85 | 31900 |
| 2021-11-24 | 16.16 | $15.98 | 57600 |
| 2021-11-23 | 16.18 | $15.85 | 58118 |
| 2021-11-22 | 16.22 | $15.85 | 83148 |
| 2021-11-19 | 16.26 | $15.96 | 121900 |
| 2021-11-18 | 16.29 | $16.23 | 45400 |
| 2021-11-17 | 16.29 | $16.27 | 42900 |
| 2021-11-16 | 16.29 | $16.28 | 56400 |
| 2021-11-15 | 16.30 | $16.25 | 66926 |
| 2021-11-12 | 16.30 | $16.36 | 56524 |
| 2021-11-11 | 16.29 | $16.33 | 92500 |
| 2021-11-10 | 16.29 | $16.24 | 65500 |
| 2021-11-09 | 16.30 | $16.25 | 31206 |
| 2021-11-08 | 16.30 | $16.25 | 62700 |
| 2021-11-05 | 16.31 | $16.15 | 158200 |
| 2021-11-04 | 16.32 | $16.19 | 142848 |
| 2021-11-03 | 16.34 | $16.35 | 33300 |
| 2021-11-02 | 16.34 | $16.26 | 100000 |
| 2021-11-01 | 16.34 | $16.35 | 136028 |
| 2021-10-29 | 16.34 | $16.37 | 27200 |
| 2021-10-28 | 16.34 | $16.35 | 63600 |
| 2021-10-27 | 16.34 | $16.27 | 67900 |
| 2021-10-26 | 16.35 | $16.18 | 207932 |
| 2021-10-25 | 16.36 | $16.21 | 184100 |
| 2021-10-22 | 16.38 | $16.25 | 72834 |
| 2021-10-21 | 16.39 | $16.20 | 62122 |
| 2021-10-20 | 16.41 | $16.45 | 90513 |
| 2021-10-19 | 16.41 | $16.48 | 69000 |
| 2021-10-18 | 16.40 | $16.43 | 83325 |
| 2021-10-15 | 16.40 | $16.52 | 57235 |
| 2021-10-14 | 16.39 | $16.52 | 122100 |
| 2021-10-13 | 16.37 | $16.44 | 58402 |
| 2021-10-12 | 16.37 | $16.47 | 46300 |
| 2021-10-11 | 16.36 | $16.40 | 56537 |
| 2021-10-08 | 16.35 | $16.31 | 34546 |
| 2021-10-07 | 16.36 | $16.35 | 60900 |
| 2021-10-06 | 16.36 | $16.28 | 53600 |
| 2021-10-05 | 16.36 | $16.16 | 75231 |
| 2021-10-04 | 16.39 | $16.15 | 66848 |
| 2021-10-01 | 16.41 | $16.20 | 66800 |
| 2021-09-30 | 16.43 | $16.19 | 133100 |
| 2021-09-29 | 16.46 | $16.38 | 112706 |
| 2021-09-28 | 16.47 | $16.47 | 172136 |
| 2021-09-27 | 16.47 | $16.58 | 72146 |
| 2021-09-24 | 16.45 | $16.56 | 67300 |
| 2021-09-23 | 16.44 | $16.58 | 79645 |
| 2021-09-22 | 16.43 | $16.59 | 88500 |
| 2021-09-21 | 16.41 | $16.53 | 152700 |
| 2021-09-20 | 16.40 | $16.52 | 203541 |
| 2021-09-17 | 16.38 | $16.52 | 142239 |
| 2021-09-16 | 16.37 | $16.56 | 73700 |
| 2021-09-15 | 16.35 | $16.59 | 51729 |
| 2021-09-14 | 16.33 | $16.55 | 58046 |
| 2021-09-13 | 16.30 | $16.62 | 85008 |
| 2021-09-10 | 16.27 | $16.37 | 47100 |
| 2021-09-09 | 16.26 | $16.37 | 43626 |
| 2021-09-08 | 16.25 | $16.32 | 69537 |
| 2021-09-07 | 16.24 | $16.28 | 132700 |
| 2021-09-03 | 16.23 | $16.42 | 45100 |
| 2021-09-02 | 16.21 | $16.51 | 79607 |
| 2021-09-01 | 16.18 | $16.51 | 101700 |
| 2021-08-31 | 16.15 | $16.29 | 87400 |
| 2021-08-30 | 16.13 | $16.32 | 75300 |
| 2021-08-27 | 16.11 | $16.25 | 93300 |
| 2021-08-26 | 16.10 | $15.90 | 81122 |
| 2021-08-25 | 16.12 | $16.03 | 31428 |
| 2021-08-24 | 16.13 | $16.02 | 65000 |
| 2021-08-23 | 16.14 | $16.03 | 55300 |
| 2021-08-20 | 16.15 | $16.00 | 55904 |
| 2021-08-19 | 16.17 | $16.12 | 132600 |
| 2021-08-18 | 16.17 | $16.34 | 72900 |
| 2021-08-17 | 16.16 | $16.40 | 102400 |
| 2021-08-16 | 16.13 | $16.33 | 148800 |
| 2021-08-13 | 16.11 | $16.36 | 45231 |
| 2021-08-12 | 16.08 | $16.30 | 55700 |
| 2021-08-11 | 16.06 | $16.26 | 42739 |
| 2021-08-10 | 16.04 | $16.25 | 26947 |
| 2021-08-09 | 16.02 | $16.17 | 30800 |
| 2021-08-06 | 16.00 | $16.13 | 27038 |
| 2021-08-05 | 15.99 | $16.13 | 37200 |
| 2021-08-04 | 15.97 | $16.05 | 59200 |
| 2021-08-03 | 15.96 | $15.96 | 38145 |
| 2021-08-02 | 15.96 | $15.90 | 60033 |
| 2021-07-30 | 15.97 | $15.86 | 67830 |
| 2021-07-29 | 15.98 | $15.96 | 51415 |
| 2021-07-28 | 15.98 | $15.98 | 35112 |
| 2021-07-27 | 15.98 | $15.90 | 46800 |
| 2021-07-26 | 15.99 | $15.90 | 52400 |
| 2021-07-23 | 16.00 | $15.80 | 85239 |
| 2021-07-22 | 16.02 | $15.78 | 90100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.69
2026-07-17
Close Price
$12.48
Vol: 685211
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.54
Average
13.77
Maximum
16.52
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.69 | $12.48 | 685211 |
| 2026-07-16 | 12.71 | $12.58 | 179946 |
| 2026-07-15 | 12.72 | $12.69 | 117449 |
| 2026-07-14 | 12.72 | $12.76 | 118600 |
| 2026-07-13 | 12.71 | $12.79 | 193100 |
| 2026-07-10 | 12.70 | $12.78 | 64306 |
| 2026-07-09 | 12.68 | $12.82 | 68000 |
| 2026-07-08 | 12.66 | $12.75 | 46700 |
| 2026-07-07 | 12.65 | $12.76 | 70403 |
| 2026-07-06 | 12.64 | $12.84 | 72100 |
| 2026-07-02 | 12.61 | $12.77 | 68800 |
| 2026-07-01 | 12.59 | $12.73 | 55736 |
| 2026-06-30 | 12.58 | $12.63 | 81008 |
| 2026-06-29 | 12.57 | $12.63 | 83846 |
| 2026-06-26 | 12.57 | $12.52 | 53600 |
| 2026-06-25 | 12.57 | $12.55 | 74145 |
| 2026-06-24 | 12.58 | $12.54 | 139000 |
| 2026-06-23 | 12.59 | $12.51 | 109217 |
| 2026-06-22 | 12.60 | $12.58 | 60500 |
| 2026-06-18 | 12.60 | $12.77 | 237133 |
| 2026-06-17 | 12.58 | $12.59 | 100102 |
| 2026-06-16 | 12.59 | $12.59 | 42808 |
| 2026-06-15 | 12.59 | $12.58 | 157900 |
| 2026-06-12 | 12.60 | $12.59 | 42830 |
| 2026-06-11 | 12.60 | $12.56 | 56600 |
| 2026-06-10 | 12.61 | $12.56 | 208349 |
| 2026-06-09 | 12.62 | $12.52 | 75031 |
| 2026-06-08 | 12.64 | $12.48 | 91840 |
| 2026-06-05 | 12.66 | $12.50 | 149417 |
| 2026-06-04 | 12.68 | $12.49 | 106225 |
| 2026-06-03 | 12.70 | $12.50 | 98317 |
| 2026-06-02 | 12.73 | $12.65 | 134344 |
| 2026-06-01 | 12.74 | $12.71 | 106700 |
| 2026-05-29 | 12.74 | $12.79 | 192000 |
| 2026-05-28 | 12.74 | $12.76 | 118400 |
| 2026-05-27 | 12.73 | $12.75 | 164900 |
| 2026-05-26 | 12.73 | $12.65 | 98205 |
| 2026-05-22 | 12.73 | $12.63 | 90200 |
| 2026-05-21 | 12.74 | $12.69 | 89239 |
| 2026-05-20 | 12.74 | $12.76 | 113500 |
| 2026-05-19 | 12.73 | $12.65 | 100100 |
| 2026-05-18 | 12.73 | $12.68 | 77023 |
| 2026-05-15 | 12.73 | $12.69 | 130100 |
| 2026-05-14 | 12.72 | $12.84 | 151000 |
| 2026-05-13 | 12.70 | $12.88 | 151845 |
| 2026-05-12 | 12.68 | $12.83 | 84400 |
| 2026-05-11 | 12.65 | $12.88 | 136805 |
| 2026-05-08 | 12.62 | $12.88 | 108400 |
| 2026-05-07 | 12.59 | $12.86 | 288300 |
| 2026-05-06 | 12.55 | $12.76 | 168109 |
| 2026-05-05 | 12.52 | $12.68 | 158400 |
| 2026-05-04 | 12.50 | $12.56 | 99000 |
| 2026-05-01 | 12.48 | $12.67 | 138474 |
| 2026-04-30 | 12.46 | $12.59 | 110381 |
| 2026-04-29 | 12.43 | $12.51 | 146200 |
| 2026-04-28 | 12.42 | $12.49 | 89734 |
| 2026-04-27 | 12.40 | $12.50 | 140511 |
| 2026-04-24 | 12.38 | $12.48 | 105045 |
| 2026-04-23 | 12.36 | $12.47 | 54000 |
| 2026-04-22 | 12.34 | $12.51 | 340516 |
| 2026-04-21 | 12.31 | $12.39 | 122322 |
| 2026-04-20 | 12.29 | $12.42 | 228147 |
| 2026-04-17 | 12.27 | $12.59 | 133145 |
| 2026-04-16 | 12.23 | $12.46 | 153000 |
| 2026-04-15 | 12.20 | $12.47 | 119100 |
| 2026-04-14 | 12.17 | $12.39 | 100408 |
| 2026-04-13 | 12.15 | $12.32 | 92800 |
| 2026-04-10 | 12.13 | $12.25 | 146500 |
| 2026-04-09 | 12.12 | $12.27 | 122433 |
| 2026-04-08 | 12.10 | $12.27 | 66505 |
| 2026-04-07 | 12.09 | $12.16 | 98000 |
| 2026-04-06 | 12.09 | $12.02 | 154336 |
| 2026-04-02 | 12.10 | $11.98 | 152400 |
| 2026-04-01 | 12.12 | $12.14 | 126300 |
| 2026-03-31 | 12.12 | $12.16 | 98935 |
| 2026-03-30 | 12.13 | $11.84 | 148100 |
| 2026-03-27 | 12.17 | $11.93 | 166343 |
| 2026-03-26 | 12.20 | $12.12 | 114413 |
| 2026-03-25 | 12.22 | $12.16 | 148633 |
| 2026-03-24 | 12.24 | $12.12 | 116400 |
| 2026-03-23 | 12.26 | $12.15 | 125000 |
| 2026-03-20 | 12.29 | $12.03 | 117031 |
| 2026-03-19 | 12.33 | $12.05 | 208249 |
| 2026-03-18 | 12.38 | $12.27 | 55337 |
| 2026-03-17 | 12.41 | $12.28 | 71300 |
| 2026-03-16 | 12.44 | $12.20 | 69042 |
| 2026-03-13 | 12.49 | $12.16 | 178000 |
| 2026-03-12 | 12.55 | $12.25 | 126700 |
| 2026-03-11 | 12.60 | $12.31 | 166306 |
| 2026-03-10 | 12.65 | $12.39 | 79726 |
| 2026-03-09 | 12.70 | $12.23 | 151741 |
| 2026-03-06 | 12.77 | $12.22 | 178310 |
| 2026-03-05 | 12.84 | $12.40 | 191820 |
| 2026-03-04 | 12.90 | $12.56 | 165617 |
| 2026-03-03 | 12.95 | $12.51 | 118222 |
| 2026-03-02 | 13.01 | $12.63 | 152040 |
| 2026-02-27 | 13.07 | $12.69 | 130175 |
| 2026-02-26 | 13.12 | $12.79 | 82445 |
| 2026-02-25 | 13.16 | $12.81 | 128328 |
| 2026-02-24 | 13.20 | $12.90 | 129499 |
| 2026-02-23 | 13.24 | $12.95 | 123833 |
| 2026-02-20 | 13.28 | $13.04 | 51500 |
| 2026-02-19 | 13.31 | $13.20 | 80175 |
| 2026-02-18 | 13.33 | $13.26 | 114600 |
| 2026-02-17 | 13.34 | $13.19 | 85031 |
| 2026-02-13 | 13.36 | $13.23 | 152000 |
| 2026-02-12 | 13.38 | $13.28 | 58544 |
| 2026-02-11 | 13.39 | $13.33 | 133200 |
| 2026-02-10 | 13.41 | $13.41 | 88437 |
| 2026-02-09 | 13.41 | $13.27 | 131200 |
| 2026-02-06 | 13.43 | $13.32 | 36716 |
| 2026-02-05 | 13.45 | $13.31 | 79500 |
| 2026-02-04 | 13.47 | $13.36 | 123500 |
| 2026-02-03 | 13.48 | $13.37 | 98709 |
| 2026-02-02 | 13.49 | $13.43 | 149802 |
| 2026-01-30 | 13.50 | $13.45 | 84300 |
| 2026-01-29 | 13.50 | $13.44 | 88400 |
| 2026-01-28 | 13.51 | $13.42 | 68700 |
| 2026-01-27 | 13.51 | $13.42 | 121100 |
| 2026-01-26 | 13.52 | $13.46 | 86848 |
| 2026-01-23 | 13.52 | $13.50 | 51215 |
| 2026-01-22 | 13.51 | $13.56 | 74300 |
| 2026-01-21 | 13.50 | $13.52 | 61524 |
| 2026-01-20 | 13.49 | $13.49 | 103129 |
| 2026-01-16 | 13.49 | $13.60 | 539746 |
| 2026-01-15 | 13.47 | $13.64 | 151900 |
| 2026-01-14 | 13.44 | $13.66 | 119043 |
| 2026-01-13 | 13.41 | $13.70 | 134242 |
| 2026-01-12 | 13.38 | $13.57 | 163100 |
| 2026-01-09 | 13.36 | $13.44 | 89700 |
| 2026-01-08 | 13.35 | $13.43 | 91600 |
| 2026-01-07 | 13.34 | $13.46 | 114613 |
| 2026-01-06 | 13.33 | $13.42 | 119500 |
| 2026-01-05 | 13.32 | $13.38 | 135600 |
| 2026-01-02 | 13.32 | $13.30 | 134339 |
| 2025-12-31 | 13.32 | $13.30 | 160500 |
| 2025-12-30 | 13.33 | $13.31 | 225039 |
| 2025-12-29 | 13.34 | $13.35 | 131300 |
| 2025-12-26 | 13.34 | $13.39 | 120744 |
| 2025-12-24 | 13.34 | $13.30 | 118747 |
| 2025-12-23 | 13.35 | $13.26 | 125800 |
| 2025-12-22 | 13.36 | $13.20 | 113700 |
| 2025-12-19 | 13.38 | $13.27 | 148900 |
| 2025-12-18 | 13.40 | $13.31 | 131900 |
| 2025-12-17 | 13.41 | $13.34 | 151600 |
| 2025-12-16 | 13.42 | $13.34 | 87700 |
| 2025-12-15 | 13.43 | $13.35 | 118825 |
| 2025-12-12 | 13.45 | $13.33 | 123400 |
| 2025-12-11 | 13.47 | $13.38 | 64700 |
| 2025-12-10 | 13.48 | $13.45 | 88400 |
| 2025-12-09 | 13.50 | $13.40 | 109338 |
| 2025-12-08 | 13.52 | $13.38 | 126406 |
| 2025-12-05 | 13.54 | $13.44 | 138330 |
| 2025-12-04 | 13.56 | $13.44 | 93314 |
| 2025-12-03 | 13.58 | $13.44 | 110000 |
| 2025-12-02 | 13.61 | $13.50 | 131019 |
| 2025-12-01 | 13.63 | $13.51 | 123606 |
| 2025-11-28 | 13.65 | $13.63 | 118211 |
| 2025-11-26 | 13.66 | $13.58 | 60300 |
| 2025-11-25 | 13.67 | $13.52 | 66236 |
| 2025-11-24 | 13.69 | $13.42 | 134500 |
| 2025-11-21 | 13.72 | $13.31 | 135105 |
| 2025-11-20 | 13.76 | $13.44 | 250026 |
| 2025-11-19 | 13.78 | $13.52 | 123133 |
| 2025-11-18 | 13.80 | $13.62 | 153900 |
| 2025-11-17 | 13.81 | $13.86 | 76002 |
| 2025-11-14 | 13.79 | $13.90 | 61775 |
| 2025-11-13 | 13.77 | $13.89 | 35300 |
| 2025-11-12 | 13.74 | $13.96 | 44826 |
| 2025-11-11 | 13.71 | $13.89 | 61700 |
| 2025-11-10 | 13.68 | $13.88 | 81708 |
| 2025-11-07 | 13.65 | $13.86 | 78800 |
| 2025-11-06 | 13.62 | $13.87 | 43513 |
| 2025-11-05 | 13.59 | $13.93 | 102141 |
| 2025-11-04 | 13.56 | $13.95 | 212706 |
| 2025-11-03 | 13.52 | $13.75 | 223219 |
| 2025-10-31 | 13.50 | $13.63 | 174729 |
| 2025-10-30 | 13.49 | $13.52 | 101900 |
| 2025-10-29 | 13.49 | $13.50 | 172600 |
| 2025-10-28 | 13.50 | $13.52 | 90424 |
| 2025-10-27 | 13.51 | $13.48 | 167012 |
| 2025-10-24 | 13.52 | $13.48 | 184919 |
| 2025-10-23 | 13.54 | $13.42 | 262000 |
| 2025-10-22 | 13.57 | $13.45 | 227906 |
| 2025-10-21 | 13.60 | $13.32 | 189040 |
| 2025-10-20 | 13.64 | $13.29 | 135300 |
| 2025-10-17 | 13.70 | $13.36 | 109842 |
| 2025-10-16 | 13.75 | $13.45 | 90500 |
| 2025-10-15 | 13.80 | $13.58 | 122400 |
| 2025-10-14 | 13.85 | $13.61 | 94400 |
| 2025-10-13 | 13.90 | $13.61 | 105300 |
| 2025-10-10 | 13.95 | $13.47 | 228130 |
| 2025-10-09 | 14.03 | $13.73 | 125300 |
| 2025-10-08 | 14.08 | $13.76 | 328123 |
| 2025-10-07 | 14.14 | $13.76 | 318306 |
| 2025-10-06 | 14.20 | $13.69 | 226000 |
| 2025-10-03 | 14.28 | $13.81 | 156212 |
| 2025-10-02 | 14.34 | $13.98 | 80419 |
| 2025-10-01 | 14.40 | $14.05 | 110447 |
| 2025-09-30 | 14.45 | $14.07 | 130016 |
| 2025-09-29 | 14.50 | $14.01 | 122400 |
| 2025-09-26 | 14.57 | $13.99 | 129446 |
| 2025-09-25 | 14.63 | $14.14 | 242800 |
| 2025-09-24 | 14.69 | $14.21 | 134305 |
| 2025-09-23 | 14.74 | $14.39 | 133397 |
| 2025-09-22 | 14.77 | $14.53 | 102200 |
| 2025-09-19 | 14.79 | $14.68 | 133800 |
| 2025-09-18 | 14.79 | $14.85 | 101200 |
| 2025-09-17 | 14.78 | $14.83 | 66100 |
| 2025-09-16 | 14.77 | $14.85 | 54940 |
| 2025-09-15 | 14.76 | $14.87 | 136405 |
| 2025-09-12 | 14.74 | $14.88 | 63600 |
| 2025-09-11 | 14.72 | $14.82 | 87004 |
| 2025-09-10 | 14.70 | $14.80 | 136300 |
| 2025-09-09 | 14.69 | $14.83 | 65213 |
| 2025-09-08 | 14.67 | $14.87 | 133500 |
| 2025-09-05 | 14.64 | $14.79 | 93771 |
| 2025-09-04 | 14.62 | $14.74 | 106706 |
| 2025-09-03 | 14.61 | $14.68 | 90516 |
| 2025-09-02 | 14.59 | $14.70 | 128500 |
| 2025-08-29 | 14.58 | $14.71 | 89347 |
| 2025-08-28 | 14.56 | $14.63 | 51900 |
| 2025-08-27 | 14.54 | $14.53 | 56039 |
| 2025-08-26 | 14.54 | $14.59 | 62300 |
| 2025-08-25 | 14.53 | $14.55 | 74336 |
| 2025-08-22 | 14.52 | $14.59 | 66032 |
| 2025-08-21 | 14.51 | $14.54 | 119000 |
| 2025-08-20 | 14.49 | $14.62 | 154500 |
| 2025-08-19 | 14.47 | $14.63 | 120117 |
| 2025-08-18 | 14.45 | $14.62 | 115508 |
| 2025-08-15 | 14.43 | $14.60 | 93800 |
| 2025-08-14 | 14.40 | $14.53 | 72400 |
| 2025-08-13 | 14.39 | $14.55 | 104222 |
| 2025-08-12 | 14.37 | $14.54 | 91900 |
| 2025-08-11 | 14.35 | $14.46 | 80632 |
| 2025-08-08 | 14.34 | $14.46 | 96700 |
| 2025-08-07 | 14.33 | $14.36 | 79500 |
| 2025-08-06 | 14.33 | $14.37 | 62133 |
| 2025-08-05 | 14.33 | $14.32 | 68440 |
| 2025-08-04 | 14.33 | $14.36 | 109010 |
| 2025-08-01 | 14.32 | $14.31 | 78500 |
| 2025-07-31 | 14.33 | $14.39 | 112443 |
| 2025-07-30 | 14.32 | $14.30 | 97724 |
| 2025-07-29 | 14.32 | $14.30 | 78214 |
| 2025-07-28 | 14.33 | $14.29 | 45902 |
| 2025-07-25 | 14.33 | $14.29 | 60521 |
| 2025-07-24 | 14.33 | $14.22 | 132000 |
| 2025-07-23 | 14.34 | $14.26 | 102800 |
| 2025-07-22 | 14.35 | $14.27 | 119305 |
| 2025-07-21 | 14.35 | $14.29 | 121000 |
| 2025-07-18 | 14.35 | $14.31 | 266400 |
| 2025-07-17 | 14.35 | $14.54 | 89100 |
| 2025-07-16 | 14.32 | $14.54 | 111800 |
| 2025-07-15 | 14.30 | $14.41 | 92800 |
| 2025-07-14 | 14.28 | $14.42 | 132303 |
| 2025-07-11 | 14.27 | $14.30 | 77115 |
| 2025-07-10 | 14.26 | $14.31 | 85001 |
| 2025-07-09 | 14.26 | $14.32 | 107200 |
| 2025-07-08 | 14.25 | $14.28 | 83126 |
| 2025-07-07 | 14.24 | $14.26 | 104731 |
| 2025-07-03 | 14.24 | $14.36 | 63612 |
| 2025-07-02 | 14.22 | $14.34 | 70600 |
| 2025-07-01 | 14.21 | $14.35 | 103800 |
| 2025-06-30 | 14.19 | $14.22 | 123115 |
| 2025-06-27 | 14.19 | $14.21 | 92000 |
| 2025-06-26 | 14.18 | $14.17 | 110000 |
| 2025-06-25 | 14.18 | $14.11 | 132500 |
| 2025-06-24 | 14.19 | $14.12 | 145200 |
| 2025-06-23 | 14.19 | $14.13 | 121800 |
| 2025-06-20 | 14.19 | $14.22 | 82315 |
| 2025-06-18 | 14.18 | $14.27 | 61700 |
| 2025-06-17 | 14.17 | $14.26 | 40343 |
| 2025-06-16 | 14.16 | $14.26 | 80280 |
| 2025-06-13 | 14.14 | $14.26 | 58800 |
| 2025-06-12 | 14.13 | $14.30 | 90800 |
| 2025-06-11 | 14.11 | $14.22 | 76700 |
| 2025-06-10 | 14.10 | $14.21 | 76800 |
| 2025-06-09 | 14.09 | $14.15 | 127600 |
| 2025-06-06 | 14.09 | $14.06 | 72000 |
| 2025-06-05 | 14.09 | $14.12 | 42543 |
| 2025-06-04 | 14.08 | $14.05 | 72700 |
| 2025-06-03 | 14.08 | $14.09 | 54536 |
| 2025-06-02 | 14.08 | $14.10 | 82947 |
| 2025-05-30 | 14.07 | $14.09 | 67001 |
| 2025-05-29 | 14.06 | $14.06 | 66000 |
| 2025-05-28 | 14.05 | $14.09 | 50600 |
| 2025-05-27 | 14.03 | $14.10 | 86531 |
| 2025-05-23 | 14.02 | $14.07 | 77900 |
| 2025-05-22 | 14.00 | $14.03 | 83218 |
| 2025-05-21 | 13.98 | $13.95 | 70400 |
| 2025-05-20 | 13.97 | $14.15 | 75533 |
| 2025-05-19 | 13.94 | $14.12 | 85025 |
| 2025-05-16 | 13.90 | $14.24 | 65447 |
| 2025-05-15 | 13.85 | $14.20 | 36136 |
| 2025-05-14 | 13.79 | $14.18 | 100923 |
| 2025-05-13 | 13.74 | $14.12 | 57495 |
| 2025-05-12 | 13.68 | $14.03 | 70200 |
| 2025-05-09 | 13.63 | $13.90 | 53616 |
| 2025-05-08 | 13.58 | $13.76 | 57713 |
| 2025-05-07 | 13.55 | $13.77 | 39329 |
| 2025-05-06 | 13.51 | $13.80 | 50600 |
| 2025-05-05 | 13.46 | $13.80 | 145840 |
| 2025-05-02 | 13.40 | $13.76 | 70100 |
| 2025-05-01 | 13.35 | $13.63 | 120200 |
| 2025-04-30 | 13.32 | $13.64 | 69400 |
| 2025-04-29 | 13.28 | $13.60 | 106747 |
| 2025-04-28 | 13.25 | $13.51 | 91937 |
| 2025-04-25 | 13.24 | $13.49 | 64139 |
| 2025-04-24 | 13.22 | $13.45 | 64942 |
| 2025-04-23 | 13.22 | $13.45 | 71105 |
| 2025-04-22 | 13.22 | $13.35 | 48700 |
| 2025-04-21 | 13.23 | $13.08 | 99206 |
| 2025-04-17 | 13.27 | $13.24 | 105902 |
| 2025-04-16 | 13.31 | $13.14 | 92900 |
| 2025-04-15 | 13.35 | $13.19 | 98900 |
| 2025-04-14 | 13.40 | $13.06 | 132103 |
| 2025-04-11 | 13.46 | $12.92 | 155029 |
| 2025-04-10 | 13.55 | $12.81 | 163800 |
| 2025-04-09 | 13.65 | $13.32 | 279626 |
| 2025-04-08 | 13.71 | $12.76 | 284808 |
| 2025-04-07 | 13.82 | $12.34 | 455749 |
| 2025-04-04 | 13.99 | $12.78 | 326400 |
| 2025-04-03 | 14.12 | $13.86 | 112721 |
| 2025-04-02 | 14.14 | $14.05 | 75700 |
| 2025-04-01 | 14.16 | $14.08 | 59400 |
| 2025-03-31 | 14.17 | $14.12 | 88300 |
| 2025-03-28 | 14.17 | $14.12 | 74049 |
| 2025-03-27 | 14.18 | $14.13 | 51000 |
| 2025-03-26 | 14.19 | $14.18 | 41106 |
| 2025-03-25 | 14.21 | $14.23 | 79900 |
| 2025-03-24 | 14.22 | $14.14 | 72200 |
| 2025-03-21 | 14.24 | $14.10 | 105419 |
| 2025-03-20 | 14.27 | $14.24 | 88100 |
| 2025-03-19 | 14.30 | $14.20 | 69047 |
| 2025-03-18 | 14.33 | $14.21 | 53411 |
| 2025-03-17 | 14.37 | $14.22 | 125900 |
| 2025-03-14 | 14.41 | $14.15 | 46820 |
| 2025-03-13 | 14.46 | $14.13 | 100625 |
| 2025-03-12 | 14.52 | $14.17 | 81346 |
| 2025-03-11 | 14.59 | $14.13 | 108100 |
| 2025-03-10 | 14.66 | $14.15 | 84640 |
| 2025-03-07 | 14.74 | $14.22 | 109442 |
| 2025-03-06 | 14.82 | $14.25 | 101500 |
| 2025-03-05 | 14.90 | $14.48 | 247929 |
| 2025-03-04 | 14.97 | $14.12 | 302822 |
| 2025-03-03 | 15.07 | $14.27 | 265933 |
| 2025-02-28 | 15.17 | $14.53 | 563100 |
| 2025-02-27 | 15.24 | $14.95 | 75405 |
| 2025-02-26 | 15.27 | $15.03 | 80047 |
| 2025-02-25 | 15.30 | $15.06 | 71647 |
| 2025-02-24 | 15.33 | $15.10 | 86328 |
| 2025-02-21 | 15.35 | $15.30 | 91326 |
| 2025-02-20 | 15.35 | $15.29 | 78406 |
| 2025-02-19 | 15.35 | $15.33 | 81400 |
| 2025-02-18 | 15.35 | $15.28 | 107243 |
| 2025-02-14 | 15.35 | $15.16 | 148600 |
| 2025-02-13 | 15.36 | $15.24 | 142700 |
| 2025-02-12 | 15.36 | $15.42 | 148400 |
| 2025-02-11 | 15.35 | $15.62 | 96146 |
| 2025-02-10 | 15.31 | $15.51 | 116012 |
| 2025-02-07 | 15.28 | $15.44 | 53124 |
| 2025-02-06 | 15.26 | $15.46 | 51120 |
| 2025-02-05 | 15.24 | $15.49 | 45605 |
| 2025-02-04 | 15.21 | $15.44 | 97100 |
| 2025-02-03 | 15.18 | $15.38 | 76300 |
| 2025-01-31 | 15.16 | $15.27 | 69718 |
| 2025-01-30 | 15.15 | $15.29 | 73100 |
| 2025-01-29 | 15.13 | $15.09 | 84700 |
| 2025-01-28 | 15.14 | $15.14 | 47800 |
| 2025-01-27 | 15.14 | $15.10 | 57016 |
| 2025-01-24 | 15.14 | $15.12 | 58000 |
| 2025-01-23 | 15.15 | $15.19 | 73100 |
| 2025-01-22 | 15.14 | $15.16 | 100912 |
| 2025-01-21 | 15.14 | $15.10 | 123937 |
| 2025-01-17 | 15.14 | $15.19 | 85500 |
| 2025-01-16 | 15.13 | $15.14 | 78200 |
| 2025-01-15 | 15.13 | $15.22 | 104700 |
| 2025-01-14 | 15.12 | $15.02 | 78700 |
| 2025-01-13 | 15.13 | $14.96 | 122001 |
| 2025-01-10 | 15.15 | $15.10 | 105918 |
| 2025-01-08 | 15.16 | $15.25 | 66329 |
| 2025-01-07 | 15.16 | $15.20 | 73329 |
| 2025-01-06 | 15.15 | $15.25 | 68714 |
| 2025-01-03 | 15.15 | $15.19 | 77003 |
| 2025-01-02 | 15.15 | $15.21 | 49840 |
| 2024-12-31 | 15.15 | $15.11 | 127251 |
| 2024-12-30 | 15.16 | $15.14 | 82400 |
| 2024-12-27 | 15.18 | $15.05 | 40810 |
| 2024-12-26 | 15.20 | $15.13 | 41800 |
| 2024-12-24 | 15.21 | $15.13 | 47800 |
| 2024-12-23 | 15.23 | $15.04 | 51841 |
| 2024-12-20 | 15.25 | $14.94 | 80500 |
| 2024-12-19 | 15.29 | $15.00 | 115900 |
| 2024-12-18 | 15.32 | $15.09 | 102210 |
| 2024-12-17 | 15.34 | $15.26 | 83231 |
| 2024-12-16 | 15.35 | $15.33 | 85846 |
| 2024-12-13 | 15.35 | $15.32 | 18527 |
| 2024-12-12 | 15.34 | $15.29 | 47300 |
| 2024-12-11 | 15.34 | $15.35 | 95012 |
| 2024-12-10 | 15.33 | $15.30 | 47500 |
| 2024-12-09 | 15.33 | $15.29 | 106200 |
| 2024-12-06 | 15.33 | $15.30 | 58200 |
| 2024-12-05 | 15.32 | $15.40 | 63633 |
| 2024-12-04 | 15.30 | $15.43 | 129400 |
| 2024-12-03 | 15.28 | $15.58 | 66115 |
| 2024-12-02 | 15.23 | $15.58 | 145741 |
| 2024-11-29 | 15.19 | $15.34 | 55600 |
| 2024-11-27 | 15.17 | $15.34 | 50304 |
| 2024-11-26 | 15.14 | $15.27 | 72444 |
| 2024-11-25 | 15.13 | $15.25 | 77122 |
| 2024-11-22 | 15.11 | $15.27 | 83201 |
| 2024-11-21 | 15.09 | $15.28 | 117244 |
| 2024-11-20 | 15.07 | $15.27 | 116700 |
| 2024-11-19 | 15.04 | $15.23 | 78591 |
| 2024-11-18 | 15.02 | $15.18 | 81103 |
| 2024-11-15 | 15.01 | $15.02 | 71600 |
| 2024-11-14 | 15.01 | $15.01 | 41728 |
| 2024-11-13 | 15.01 | $14.97 | 71301 |
| 2024-11-12 | 15.02 | $14.96 | 87600 |
| 2024-11-11 | 15.03 | $15.03 | 131000 |
| 2024-11-08 | 15.04 | $15.10 | 67400 |
| 2024-11-07 | 15.04 | $15.03 | 62200 |
| 2024-11-06 | 15.04 | $14.95 | 93900 |
| 2024-11-05 | 15.06 | $14.90 | 42000 |
| 2024-11-04 | 15.08 | $14.88 | 85019 |
| 2024-11-01 | 15.11 | $15.06 | 54500 |
| 2024-10-31 | 15.13 | $15.09 | 59800 |
| 2024-10-30 | 15.14 | $15.12 | 64721 |
| 2024-10-29 | 15.15 | $14.96 | 75120 |
| 2024-10-28 | 15.17 | $15.13 | 103009 |
| 2024-10-25 | 15.18 | $15.04 | 74600 |
| 2024-10-24 | 15.20 | $15.00 | 61800 |
| 2024-10-23 | 15.23 | $14.96 | 59000 |
| 2024-10-22 | 15.26 | $15.00 | 122549 |
| 2024-10-21 | 15.28 | $15.04 | 79703 |
| 2024-10-18 | 15.30 | $15.23 | 89344 |
| 2024-10-17 | 15.31 | $15.31 | 47900 |
| 2024-10-16 | 15.30 | $15.34 | 51011 |
| 2024-10-15 | 15.30 | $15.29 | 63700 |
| 2024-10-14 | 15.29 | $15.33 | 73900 |
| 2024-10-11 | 15.29 | $15.32 | 67847 |
| 2024-10-10 | 15.28 | $15.31 | 61835 |
| 2024-10-09 | 15.28 | $15.33 | 51726 |
| 2024-10-08 | 15.27 | $15.31 | 57800 |
| 2024-10-07 | 15.27 | $15.40 | 64600 |
| 2024-10-04 | 15.25 | $15.34 | 71400 |
| 2024-10-03 | 15.25 | $15.30 | 49117 |
| 2024-10-02 | 15.24 | $15.35 | 55108 |
| 2024-10-01 | 15.23 | $15.31 | 56100 |
| 2024-09-30 | 15.23 | $15.28 | 87000 |
| 2024-09-27 | 15.23 | $15.28 | 80900 |
| 2024-09-26 | 15.23 | $15.10 | 60500 |
| 2024-09-25 | 15.24 | $15.19 | 72224 |
| 2024-09-24 | 15.25 | $15.17 | 72400 |
| 2024-09-23 | 15.26 | $15.11 | 102902 |
| 2024-09-20 | 15.28 | $15.11 | 157636 |
| 2024-09-19 | 15.30 | $15.17 | 126348 |
| 2024-09-18 | 15.31 | $15.25 | 128700 |
| 2024-09-17 | 15.32 | $15.34 | 124300 |
| 2024-09-16 | 15.31 | $15.35 | 63900 |
| 2024-09-13 | 15.31 | $15.16 | 73300 |
| 2024-09-12 | 15.32 | $15.30 | 90984 |
| 2024-09-11 | 15.32 | $15.37 | 41400 |
| 2024-09-10 | 15.31 | $15.40 | 141500 |
| 2024-09-09 | 15.30 | $15.40 | 94400 |
| 2024-09-06 | 15.29 | $15.27 | 74500 |
| 2024-09-05 | 15.28 | $15.22 | 141300 |
| 2024-09-04 | 15.28 | $15.35 | 91300 |
| 2024-09-03 | 15.26 | $15.42 | 103639 |
| 2024-08-30 | 15.23 | $15.37 | 99900 |
| 2024-08-29 | 15.21 | $15.37 | 180100 |
| 2024-08-28 | 15.19 | $15.33 | 175200 |
| 2024-08-27 | 15.17 | $15.13 | 90200 |
| 2024-08-26 | 15.17 | $15.28 | 146541 |
| 2024-08-23 | 15.15 | $15.29 | 45202 |
| 2024-08-22 | 15.14 | $15.25 | 53000 |
| 2024-08-21 | 15.12 | $15.29 | 78300 |
| 2024-08-20 | 15.10 | $15.20 | 52000 |
| 2024-08-19 | 15.08 | $15.28 | 115636 |
| 2024-08-16 | 15.06 | $15.30 | 59401 |
| 2024-08-15 | 15.03 | $15.23 | 84738 |
| 2024-08-14 | 15.01 | $15.18 | 52500 |
| 2024-08-13 | 14.99 | $15.19 | 114529 |
| 2024-08-12 | 14.97 | $15.01 | 129945 |
| 2024-08-09 | 14.97 | $14.73 | 98443 |
| 2024-08-08 | 15.00 | $14.69 | 139925 |
| 2024-08-07 | 15.03 | $14.79 | 105316 |
| 2024-08-06 | 15.06 | $15.09 | 76600 |
| 2024-08-05 | 15.05 | $14.94 | 128000 |
| 2024-08-02 | 15.07 | $15.16 | 127234 |
| 2024-08-01 | 15.06 | $15.28 | 79712 |
| 2024-07-31 | 15.04 | $15.25 | 91100 |
| 2024-07-30 | 15.02 | $15.22 | 99500 |
| 2024-07-29 | 15.00 | $15.07 | 130403 |
| 2024-07-26 | 15.00 | $14.85 | 83515 |
| 2024-07-25 | 15.01 | $14.88 | 68600 |
| 2024-07-24 | 15.03 | $14.76 | 66126 |
| 2024-07-23 | 15.05 | $14.92 | 75700 |
| 2024-07-22 | 15.06 | $15.00 | 145900 |
| 2024-07-19 | 15.06 | $15.10 | 67722 |
| 2024-07-18 | 15.04 | $15.07 | 68625 |
| 2024-07-17 | 15.03 | $15.00 | 73700 |
| 2024-07-16 | 15.02 | $14.87 | 186137 |
| 2024-07-15 | 15.03 | $14.96 | 133331 |
| 2024-07-12 | 15.02 | $15.32 | 60000 |
| 2024-07-11 | 14.98 | $15.10 | 65700 |
| 2024-07-10 | 14.96 | $15.17 | 110202 |
| 2024-07-09 | 14.92 | $15.30 | 95241 |
| 2024-07-08 | 14.87 | $15.26 | 117933 |
| 2024-07-05 | 14.83 | $15.11 | 66300 |
| 2024-07-03 | 14.79 | $15.14 | 72600 |
| 2024-07-02 | 14.75 | $14.93 | 110400 |
| 2024-07-01 | 14.73 | $14.92 | 125600 |
| 2024-06-28 | 14.70 | $14.89 | 60100 |
| 2024-06-27 | 14.68 | $14.86 | 89070 |
| 2024-06-26 | 14.66 | $14.73 | 57307 |
| 2024-06-25 | 14.65 | $14.53 | 52800 |
| 2024-06-24 | 14.65 | $14.58 | 61600 |
| 2024-06-21 | 14.65 | $14.67 | 83508 |
| 2024-06-20 | 14.64 | $14.84 | 110912 |
| 2024-06-18 | 14.60 | $14.70 | 71700 |
| 2024-06-17 | 14.58 | $14.72 | 65900 |
| 2024-06-14 | 14.56 | $14.67 | 74547 |
| 2024-06-13 | 14.54 | $14.62 | 66800 |
| 2024-06-12 | 14.53 | $14.60 | 62993 |
| 2024-06-11 | 14.52 | $14.60 | 44700 |
| 2024-06-10 | 14.51 | $14.62 | 107417 |
| 2024-06-07 | 14.49 | $14.80 | 123949 |
| 2024-06-06 | 14.46 | $14.71 | 65200 |
| 2024-06-05 | 14.44 | $14.69 | 73600 |
| 2024-06-04 | 14.41 | $14.66 | 132812 |
| 2024-06-03 | 14.39 | $14.57 | 100921 |
| 2024-05-31 | 14.38 | $14.52 | 87918 |
| 2024-05-30 | 14.37 | $14.37 | 88142 |
| 2024-05-29 | 14.36 | $14.24 | 97208 |
| 2024-05-28 | 14.38 | $14.20 | 120617 |
| 2024-05-24 | 14.39 | $14.18 | 121740 |
| 2024-05-23 | 14.40 | $14.11 | 104025 |
| 2024-05-22 | 14.42 | $14.16 | 132836 |
| 2024-05-21 | 14.43 | $14.30 | 109116 |
| 2024-05-20 | 14.43 | $14.36 | 131300 |
| 2024-05-17 | 14.42 | $14.59 | 82601 |
| 2024-05-16 | 14.38 | $14.55 | 174400 |
| 2024-05-15 | 14.35 | $14.83 | 180523 |
| 2024-05-14 | 14.28 | $14.62 | 82200 |
| 2024-05-13 | 14.23 | $14.63 | 114400 |
| 2024-05-10 | 14.17 | $14.59 | 153200 |
| 2024-05-09 | 14.12 | $14.52 | 61711 |
| 2024-05-08 | 14.07 | $14.52 | 120600 |
| 2024-05-07 | 14.02 | $14.46 | 131731 |
| 2024-05-06 | 13.97 | $14.28 | 108300 |
| 2024-05-03 | 13.94 | $14.18 | 52700 |
| 2024-05-02 | 13.92 | $14.04 | 67100 |
| 2024-05-01 | 13.91 | $13.95 | 152900 |
| 2024-04-30 | 13.91 | $13.95 | 125308 |
| 2024-04-29 | 13.91 | $13.92 | 73225 |
| 2024-04-26 | 13.92 | $13.86 | 72346 |
| 2024-04-25 | 13.94 | $13.79 | 70901 |
| 2024-04-24 | 13.96 | $13.82 | 144700 |
| 2024-04-23 | 13.98 | $13.84 | 121400 |
| 2024-04-22 | 14.00 | $13.92 | 43600 |
| 2024-04-19 | 14.02 | $13.87 | 59000 |
| 2024-04-18 | 14.04 | $13.95 | 72700 |
| 2024-04-17 | 14.05 | $13.90 | 88900 |
| 2024-04-16 | 14.07 | $13.81 | 119744 |
| 2024-04-15 | 14.10 | $13.82 | 111618 |
| 2024-04-12 | 14.13 | $14.03 | 80000 |
| 2024-04-11 | 14.14 | $14.04 | 88200 |
| 2024-04-10 | 14.15 | $14.08 | 54700 |
| 2024-04-09 | 14.15 | $14.13 | 103919 |
| 2024-04-08 | 14.15 | $14.13 | 217600 |
| 2024-04-05 | 14.15 | $14.19 | 45445 |
| 2024-04-04 | 14.15 | $14.15 | 47700 |
| 2024-04-03 | 14.14 | $14.14 | 84000 |
| 2024-04-02 | 14.14 | $14.24 | 71406 |
| 2024-04-01 | 14.13 | $14.27 | 109236 |
| 2024-03-28 | 14.11 | $14.23 | 77849 |
| 2024-03-27 | 14.09 | $14.17 | 92400 |
| 2024-03-26 | 14.08 | $14.09 | 112100 |
| 2024-03-25 | 14.07 | $14.03 | 86738 |
| 2024-03-22 | 14.06 | $14.03 | 91400 |
| 2024-03-21 | 14.05 | $14.00 | 86634 |
| 2024-03-20 | 14.05 | $14.09 | 127100 |
| 2024-03-19 | 14.03 | $14.29 | 123300 |
| 2024-03-18 | 13.99 | $14.23 | 131100 |
| 2024-03-15 | 13.95 | $14.16 | 126531 |
| 2024-03-14 | 13.92 | $14.12 | 70800 |
| 2024-03-13 | 13.89 | $14.16 | 72238 |
| 2024-03-12 | 13.85 | $14.09 | 82800 |
| 2024-03-11 | 13.82 | $13.99 | 84100 |
| 2024-03-08 | 13.79 | $13.98 | 73039 |
| 2024-03-07 | 13.77 | $14.02 | 93200 |
| 2024-03-06 | 13.74 | $13.94 | 73000 |
| 2024-03-05 | 13.72 | $13.80 | 164743 |
| 2024-03-04 | 13.70 | $13.99 | 186500 |
| 2024-03-01 | 13.67 | $13.98 | 105620 |
| 2024-02-29 | 13.64 | $13.79 | 100500 |
| 2024-02-28 | 13.62 | $13.69 | 59300 |
| 2024-02-27 | 13.61 | $13.58 | 70100 |
| 2024-02-26 | 13.62 | $13.49 | 62200 |
| 2024-02-23 | 13.63 | $13.54 | 85500 |
| 2024-02-22 | 13.64 | $13.61 | 73303 |
| 2024-02-21 | 13.64 | $13.61 | 127500 |
| 2024-02-20 | 13.64 | $13.56 | 94429 |
| 2024-02-16 | 13.64 | $13.66 | 85800 |
| 2024-02-15 | 13.64 | $13.68 | 116600 |
| 2024-02-14 | 13.63 | $13.70 | 116800 |
| 2024-02-13 | 13.63 | $13.67 | 98527 |
| 2024-02-12 | 13.62 | $13.77 | 65945 |
| 2024-02-09 | 13.60 | $13.68 | 52928 |
| 2024-02-08 | 13.59 | $13.71 | 72405 |
| 2024-02-07 | 13.58 | $13.73 | 98500 |
| 2024-02-06 | 13.56 | $13.71 | 96704 |
| 2024-02-05 | 13.55 | $13.51 | 146243 |
| 2024-02-02 | 13.56 | $13.45 | 97511 |
| 2024-02-01 | 13.57 | $13.42 | 103542 |
| 2024-01-31 | 13.59 | $13.41 | 332418 |
| 2024-01-30 | 13.61 | $13.57 | 288200 |
| 2024-01-29 | 13.61 | $13.66 | 48807 |
| 2024-01-26 | 13.61 | $13.63 | 73100 |
| 2024-01-25 | 13.61 | $13.63 | 114200 |
| 2024-01-24 | 13.61 | $13.58 | 112500 |
| 2024-01-23 | 13.61 | $13.64 | 82802 |
| 2024-01-22 | 13.61 | $13.63 | 103137 |
| 2024-01-19 | 13.60 | $13.63 | 121600 |
| 2024-01-18 | 13.60 | $13.60 | 160937 |
| 2024-01-17 | 13.60 | $13.65 | 138600 |
| 2024-01-16 | 13.59 | $13.51 | 158200 |
| 2024-01-12 | 13.59 | $13.49 | 149946 |
| 2024-01-11 | 13.60 | $13.52 | 168527 |
| 2024-01-10 | 13.59 | $13.54 | 167047 |
| 2024-01-09 | 13.59 | $13.52 | 169400 |
| 2024-01-08 | 13.58 | $13.75 | 138208 |
| 2024-01-05 | 13.55 | $13.67 | 61000 |
| 2024-01-04 | 13.52 | $13.60 | 120812 |
| 2024-01-03 | 13.49 | $13.60 | 177400 |
| 2024-01-02 | 13.46 | $13.90 | 180100 |
| 2023-12-29 | 13.40 | $13.75 | 139326 |
| 2023-12-28 | 13.34 | $13.86 | 116200 |
| 2023-12-27 | 13.28 | $13.60 | 136600 |
| 2023-12-26 | 13.23 | $13.49 | 116015 |
| 2023-12-22 | 13.19 | $13.35 | 117500 |
| 2023-12-21 | 13.16 | $13.37 | 152800 |
| 2023-12-20 | 13.12 | $13.30 | 96000 |
| 2023-12-19 | 13.09 | $13.66 | 143900 |
| 2023-12-18 | 13.02 | $13.32 | 87100 |
| 2023-12-15 | 12.97 | $13.37 | 118100 |
| 2023-12-14 | 12.92 | $13.41 | 109700 |
| 2023-12-13 | 12.86 | $13.05 | 124200 |
| 2023-12-12 | 12.84 | $12.95 | 75727 |
| 2023-12-11 | 12.82 | $12.93 | 149757 |
| 2023-12-08 | 12.81 | $12.95 | 122400 |
| 2023-12-07 | 12.79 | $12.89 | 192300 |
| 2023-12-06 | 12.78 | $12.86 | 121700 |
| 2023-12-05 | 12.77 | $12.88 | 140200 |
| 2023-12-04 | 12.76 | $12.76 | 122800 |
| 2023-12-01 | 12.75 | $12.90 | 138900 |
| 2023-11-30 | 12.73 | $12.86 | 88300 |
| 2023-11-29 | 12.72 | $12.82 | 126240 |
| 2023-11-28 | 12.70 | $12.73 | 50836 |
| 2023-11-27 | 12.69 | $12.80 | 86148 |
| 2023-11-24 | 12.67 | $12.74 | 46900 |
| 2023-11-22 | 12.65 | $12.71 | 98600 |
| 2023-11-21 | 12.62 | $12.58 | 47843 |
| 2023-11-20 | 12.61 | $12.57 | 106200 |
| 2023-11-17 | 12.60 | $12.58 | 63929 |
| 2023-11-16 | 12.58 | $12.75 | 111506 |
| 2023-11-15 | 12.55 | $12.81 | 53236 |
| 2023-11-14 | 12.50 | $12.86 | 147300 |
| 2023-11-13 | 12.45 | $12.88 | 54900 |
| 2023-11-10 | 12.40 | $12.73 | 38000 |
| 2023-11-09 | 12.36 | $12.66 | 30200 |
| 2023-11-08 | 12.33 | $12.71 | 47300 |
| 2023-11-07 | 12.29 | $12.70 | 101823 |
| 2023-11-06 | 12.25 | $12.57 | 97000 |
| 2023-11-03 | 12.23 | $12.53 | 84400 |
| 2023-11-02 | 12.21 | $12.43 | 100210 |
| 2023-11-01 | 12.20 | $12.36 | 79633 |
| 2023-10-31 | 12.20 | $12.20 | 90600 |
| 2023-10-30 | 12.21 | $11.99 | 59611 |
| 2023-10-27 | 12.25 | $11.93 | 77300 |
| 2023-10-26 | 12.30 | $11.88 | 62407 |
| 2023-10-25 | 12.36 | $11.93 | 75433 |
| 2023-10-24 | 12.41 | $12.15 | 48800 |
| 2023-10-23 | 12.45 | $12.09 | 65817 |
| 2023-10-20 | 12.50 | $12.06 | 68200 |
| 2023-10-19 | 12.55 | $12.11 | 76000 |
| 2023-10-18 | 12.61 | $12.29 | 108537 |
| 2023-10-17 | 12.65 | $12.46 | 97319 |
| 2023-10-16 | 12.67 | $12.64 | 182421 |
| 2023-10-13 | 12.68 | $12.55 | 62600 |
| 2023-10-12 | 12.70 | $12.65 | 43928 |
| 2023-10-11 | 12.71 | $12.72 | 63100 |
| 2023-10-10 | 12.71 | $12.71 | 32440 |
| 2023-10-09 | 12.71 | $12.72 | 40748 |
| 2023-10-06 | 12.72 | $12.65 | 46800 |
| 2023-10-05 | 12.73 | $12.55 | 78800 |
| 2023-10-04 | 12.75 | $12.54 | 109500 |
| 2023-10-03 | 12.78 | $12.50 | 180429 |
| 2023-10-02 | 12.81 | $12.58 | 168938 |
| 2023-09-29 | 12.83 | $12.90 | 107906 |
| 2023-09-28 | 12.82 | $12.78 | 130200 |
| 2023-09-27 | 12.82 | $12.72 | 134300 |
| 2023-09-26 | 12.83 | $12.88 | 165000 |
| 2023-09-25 | 12.82 | $12.87 | 84300 |
| 2023-09-22 | 12.82 | $12.90 | 72800 |
| 2023-09-21 | 12.80 | $12.82 | 82800 |
| 2023-09-20 | 12.80 | $12.85 | 145900 |
| 2023-09-19 | 12.79 | $12.84 | 111908 |
| 2023-09-18 | 12.78 | $12.82 | 91800 |
| 2023-09-15 | 12.77 | $12.78 | 55800 |
| 2023-09-14 | 12.76 | $12.83 | 82700 |
| 2023-09-13 | 12.75 | $12.82 | 103513 |
| 2023-09-12 | 12.75 | $12.82 | 127800 |
| 2023-09-11 | 12.74 | $12.82 | 66243 |
| 2023-09-08 | 12.73 | $12.81 | 62230 |
| 2023-09-07 | 12.72 | $12.77 | 60615 |
| 2023-09-06 | 12.72 | $12.74 | 52100 |
| 2023-09-05 | 12.72 | $12.80 | 65509 |
| 2023-09-01 | 12.71 | $12.86 | 81204 |
| 2023-08-31 | 12.70 | $12.76 | 206926 |
| 2023-08-30 | 12.69 | $12.67 | 60600 |
| 2023-08-29 | 12.70 | $12.68 | 115500 |
| 2023-08-28 | 12.70 | $12.63 | 85035 |
| 2023-08-25 | 12.71 | $12.60 | 51322 |
| 2023-08-24 | 12.73 | $12.58 | 101243 |
| 2023-08-23 | 12.74 | $12.66 | 117600 |
| 2023-08-22 | 12.75 | $12.62 | 102235 |
| 2023-08-21 | 12.76 | $12.65 | 75700 |
| 2023-08-18 | 12.77 | $12.69 | 55525 |
| 2023-08-17 | 12.77 | $12.75 | 152100 |
| 2023-08-16 | 12.76 | $12.85 | 90800 |
| 2023-08-15 | 12.74 | $12.91 | 109213 |
| 2023-08-14 | 12.71 | $12.86 | 75800 |
| 2023-08-11 | 12.69 | $12.78 | 47600 |
| 2023-08-10 | 12.67 | $12.72 | 67200 |
| 2023-08-09 | 12.66 | $12.78 | 86253 |
| 2023-08-08 | 12.63 | $12.78 | 120600 |
| 2023-08-07 | 12.61 | $12.93 | 296700 |
| 2023-08-04 | 12.56 | $12.69 | 49200 |
| 2023-08-03 | 12.54 | $12.60 | 56900 |
| 2023-08-02 | 12.52 | $12.66 | 64007 |
| 2023-08-01 | 12.50 | $12.75 | 101110 |
| 2023-07-31 | 12.47 | $12.73 | 61600 |
| 2023-07-28 | 12.43 | $12.73 | 83819 |
| 2023-07-27 | 12.40 | $12.61 | 81800 |
| 2023-07-26 | 12.37 | $12.63 | 66700 |
| 2023-07-25 | 12.34 | $12.46 | 80820 |
| 2023-07-24 | 12.32 | $12.45 | 63200 |
| 2023-07-21 | 12.30 | $12.27 | 44700 |
| 2023-07-20 | 12.30 | $12.27 | 79820 |
| 2023-07-19 | 12.30 | $12.39 | 92237 |
| 2023-07-18 | 12.28 | $12.45 | 102900 |
| 2023-07-17 | 12.26 | $12.47 | 52007 |
| 2023-07-14 | 12.23 | $12.34 | 58316 |
| 2023-07-13 | 12.21 | $12.34 | 41038 |
| 2023-07-12 | 12.20 | $12.30 | 55500 |
| 2023-07-11 | 12.18 | $12.24 | 56100 |
| 2023-07-10 | 12.17 | $12.20 | 35827 |
| 2023-07-07 | 12.16 | $12.10 | 56225 |
| 2023-07-06 | 12.16 | $12.10 | 85500 |
| 2023-07-05 | 12.16 | $12.30 | 66700 |
| 2023-07-03 | 12.14 | $12.38 | 62700 |
| 2023-06-30 | 12.11 | $12.33 | 51600 |
| 2023-06-29 | 12.08 | $12.26 | 32500 |
| 2023-06-28 | 12.06 | $12.23 | 61240 |
| 2023-06-27 | 12.03 | $12.10 | 65436 |
| 2023-06-26 | 12.02 | $12.15 | 57634 |
| 2023-06-23 | 12.00 | $12.07 | 49600 |
| 2023-06-22 | 11.99 | $12.07 | 35839 |
| 2023-06-21 | 11.97 | $12.06 | 76800 |
| 2023-06-20 | 11.95 | $12.02 | 66638 |
| 2023-06-16 | 11.94 | $12.00 | 62710 |
| 2023-06-15 | 11.92 | $12.07 | 97900 |
| 2023-06-14 | 11.90 | $12.00 | 92731 |
| 2023-06-13 | 11.89 | $12.03 | 80435 |
| 2023-06-12 | 11.87 | $12.02 | 74940 |
| 2023-06-09 | 11.85 | $11.95 | 42236 |
| 2023-06-08 | 11.84 | $11.96 | 46700 |
| 2023-06-07 | 11.83 | $12.01 | 79702 |
| 2023-06-06 | 11.82 | $11.96 | 70136 |
| 2023-06-05 | 11.81 | $11.97 | 128903 |
| 2023-06-02 | 11.80 | $11.89 | 74653 |
| 2023-06-01 | 11.80 | $11.81 | 176839 |
| 2023-05-31 | 11.80 | $11.79 | 100900 |
| 2023-05-30 | 11.81 | $11.71 | 102222 |
| 2023-05-26 | 11.83 | $11.68 | 86200 |
| 2023-05-25 | 11.86 | $11.63 | 74500 |
| 2023-05-24 | 11.89 | $11.61 | 159300 |
| 2023-05-23 | 11.92 | $11.70 | 68136 |
| 2023-05-22 | 11.95 | $11.77 | 66742 |
| 2023-05-19 | 11.97 | $11.74 | 148400 |
| 2023-05-18 | 12.00 | $11.90 | 79200 |
| 2023-05-17 | 12.01 | $11.95 | 77700 |
| 2023-05-16 | 12.02 | $11.91 | 71200 |
| 2023-05-15 | 12.03 | $11.95 | 60300 |
| 2023-05-12 | 12.04 | $11.99 | 50900 |
| 2023-05-11 | 12.05 | $12.02 | 70033 |
| 2023-05-10 | 12.05 | $12.11 | 45047 |
| 2023-05-09 | 12.05 | $12.04 | 36806 |
| 2023-05-08 | 12.05 | $12.00 | 66348 |
| 2023-05-05 | 12.06 | $12.07 | 66500 |
| 2023-05-04 | 12.06 | $11.99 | 81900 |
| 2023-05-03 | 12.07 | $12.01 | 82800 |
| 2023-05-02 | 12.07 | $12.02 | 63800 |
| 2023-05-01 | 12.07 | $12.14 | 121717 |
| 2023-04-28 | 12.07 | $12.09 | 87234 |
| 2023-04-27 | 12.06 | $12.02 | 89700 |
| 2023-04-26 | 12.07 | $11.98 | 65500 |
| 2023-04-25 | 12.07 | $11.99 | 66617 |
| 2023-04-24 | 12.08 | $12.04 | 92410 |
| 2023-04-21 | 12.08 | $12.02 | 132700 |
| 2023-04-20 | 12.09 | $12.11 | 89700 |
| 2023-04-19 | 12.08 | $12.18 | 66832 |
| 2023-04-18 | 12.07 | $12.22 | 148800 |
| 2023-04-17 | 12.04 | $12.20 | 137127 |
| 2023-04-14 | 12.02 | $12.12 | 137924 |
| 2023-04-13 | 12.00 | $12.10 | 158400 |
| 2023-04-12 | 11.98 | $12.21 | 131234 |
| 2023-04-11 | 11.95 | $12.00 | 131700 |
| 2023-04-10 | 11.94 | $11.91 | 103400 |
| 2023-04-06 | 11.94 | $11.87 | 115000 |
| 2023-04-05 | 11.94 | $11.86 | 182924 |
| 2023-04-04 | 11.95 | $12.05 | 116915 |
| 2023-04-03 | 11.94 | $12.20 | 123500 |
| 2023-03-31 | 11.92 | $11.97 | 547800 |
| 2023-03-30 | 11.93 | $12.11 | 142800 |
| 2023-03-29 | 11.92 | $12.05 | 174200 |
| 2023-03-28 | 11.92 | $11.97 | 73500 |
| 2023-03-27 | 11.94 | $12.01 | 156900 |
| 2023-03-24 | 11.95 | $11.98 | 140500 |
| 2023-03-23 | 11.97 | $11.98 | 287309 |
| 2023-03-22 | 11.99 | $11.94 | 182908 |
| 2023-03-21 | 12.01 | $11.80 | 145644 |
| 2023-03-20 | 12.06 | $11.51 | 91919 |
| 2023-03-17 | 12.13 | $11.42 | 93424 |
| 2023-03-16 | 12.22 | $11.64 | 199245 |
| 2023-03-15 | 12.30 | $11.56 | 403800 |
| 2023-03-14 | 12.39 | $11.95 | 110009 |
| 2023-03-13 | 12.44 | $11.83 | 108528 |
| 2023-03-10 | 12.51 | $12.00 | 221900 |
| 2023-03-09 | 12.57 | $12.38 | 55637 |
| 2023-03-08 | 12.59 | $12.49 | 61517 |
| 2023-03-07 | 12.60 | $12.58 | 64600 |
| 2023-03-06 | 12.61 | $12.68 | 39005 |
| 2023-03-03 | 12.61 | $12.60 | 71400 |
| 2023-03-02 | 12.61 | $12.55 | 109994 |
| 2023-03-01 | 12.62 | $12.57 | 101200 |
| 2023-02-28 | 12.63 | $12.67 | 61436 |
| 2023-02-27 | 12.63 | $12.65 | 84131 |
| 2023-02-24 | 12.64 | $12.56 | 46237 |
| 2023-02-23 | 12.64 | $12.56 | 56900 |
| 2023-02-22 | 12.65 | $12.39 | 35439 |
| 2023-02-21 | 12.68 | $12.38 | 93747 |
| 2023-02-17 | 12.70 | $12.60 | 57343 |
| 2023-02-16 | 12.70 | $12.67 | 83953 |
| 2023-02-15 | 12.69 | $12.80 | 48302 |
| 2023-02-14 | 12.67 | $12.77 | 76413 |
| 2023-02-13 | 12.64 | $12.67 | 81711 |
| 2023-02-10 | 12.63 | $12.66 | 59335 |
| 2023-02-09 | 12.61 | $12.71 | 65839 |
| 2023-02-08 | 12.59 | $12.77 | 107700 |
| 2023-02-07 | 12.55 | $12.84 | 81400 |
| 2023-02-06 | 12.51 | $12.80 | 218400 |
| 2023-02-03 | 12.46 | $12.77 | 126247 |
| 2023-02-02 | 12.41 | $12.85 | 59110 |
| 2023-02-01 | 12.35 | $12.82 | 116000 |
| 2023-01-31 | 12.29 | $12.68 | 84800 |
| 2023-01-30 | 12.23 | $12.52 | 94400 |
| 2023-01-27 | 12.19 | $12.40 | 93704 |
| 2023-01-26 | 12.15 | $12.41 | 89634 |
| 2023-01-25 | 12.11 | $12.25 | 56700 |
| 2023-01-24 | 12.08 | $12.32 | 66343 |
| 2023-01-23 | 12.04 | $12.29 | 89836 |
| 2023-01-20 | 12.00 | $12.16 | 76300 |
| 2023-01-19 | 11.97 | $12.14 | 67300 |
| 2023-01-18 | 11.94 | $12.29 | 169338 |
| 2023-01-17 | 11.90 | $12.19 | 224700 |
| 2023-01-13 | 11.86 | $12.15 | 190043 |
| 2023-01-12 | 11.83 | $12.20 | 142329 |
| 2023-01-11 | 11.79 | $12.16 | 100339 |
| 2023-01-10 | 11.75 | $12.02 | 74800 |
| 2023-01-09 | 11.72 | $11.90 | 113700 |
| 2023-01-06 | 11.71 | $11.98 | 332717 |
| 2023-01-05 | 11.69 | $11.62 | 167400 |
| 2023-01-04 | 11.70 | $11.68 | 120737 |
| 2023-01-03 | 11.71 | $11.66 | 130809 |
| 2022-12-30 | 11.73 | $11.59 | 204100 |
| 2022-12-29 | 11.75 | $11.56 | 175008 |
| 2022-12-28 | 11.78 | $11.52 | 123447 |
| 2022-12-27 | 11.82 | $11.64 | 136800 |
| 2022-12-23 | 11.84 | $11.77 | 144300 |
| 2022-12-22 | 11.86 | $11.73 | 95034 |
| 2022-12-21 | 11.88 | $11.67 | 114042 |
| 2022-12-20 | 11.91 | $11.59 | 122000 |
| 2022-12-19 | 11.95 | $11.69 | 64028 |
| 2022-12-16 | 11.98 | $11.83 | 81726 |
| 2022-12-15 | 12.00 | $11.99 | 107771 |
| 2022-12-14 | 12.00 | $11.99 | 86924 |
| 2022-12-13 | 12.01 | $11.98 | 153944 |
| 2022-12-12 | 12.01 | $11.85 | 125442 |
| 2022-12-09 | 12.03 | $11.85 | 101125 |
| 2022-12-08 | 12.05 | $11.93 | 80126 |
| 2022-12-07 | 12.06 | $12.01 | 98014 |
| 2022-12-06 | 12.07 | $11.96 | 59025 |
| 2022-12-05 | 12.08 | $11.99 | 85806 |
| 2022-12-02 | 12.08 | $12.06 | 145631 |
| 2022-12-01 | 12.08 | $12.17 | 104234 |
| 2022-11-30 | 12.06 | $12.27 | 125909 |
| 2022-11-29 | 12.03 | $12.06 | 78000 |
| 2022-11-28 | 12.02 | $12.11 | 60143 |
| 2022-11-25 | 12.01 | $12.09 | 23106 |
| 2022-11-23 | 11.99 | $12.06 | 58208 |
| 2022-11-22 | 11.97 | $12.10 | 67900 |
| 2022-11-21 | 11.95 | $11.99 | 61500 |
| 2022-11-18 | 11.93 | $12.00 | 50113 |
| 2022-11-17 | 11.91 | $12.06 | 58100 |
| 2022-11-16 | 11.88 | $12.15 | 79533 |
| 2022-11-15 | 11.84 | $12.07 | 64036 |
| 2022-11-14 | 11.80 | $11.97 | 93040 |
| 2022-11-11 | 11.78 | $11.99 | 72097 |
| 2022-11-10 | 11.74 | $12.09 | 107000 |
| 2022-11-09 | 11.70 | $11.81 | 40421 |
| 2022-11-08 | 11.68 | $11.93 | 46400 |
| 2022-11-07 | 11.64 | $11.92 | 55506 |
| 2022-11-04 | 11.61 | $11.92 | 71622 |
| 2022-11-03 | 11.57 | $11.76 | 100700 |
| 2022-11-02 | 11.55 | $11.69 | 84900 |
| 2022-11-01 | 11.54 | $11.71 | 62700 |
| 2022-10-31 | 11.54 | $11.63 | 90000 |
| 2022-10-28 | 11.54 | $11.63 | 87800 |
| 2022-10-27 | 11.54 | $11.56 | 80541 |
| 2022-10-26 | 11.55 | $11.51 | 93116 |
| 2022-10-25 | 11.56 | $11.46 | 89700 |
| 2022-10-24 | 11.58 | $11.38 | 82200 |
| 2022-10-21 | 11.62 | $11.50 | 76300 |
| 2022-10-20 | 11.64 | $11.51 | 43734 |
| 2022-10-19 | 11.67 | $11.54 | 50100 |
| 2022-10-18 | 11.70 | $11.55 | 70913 |
| 2022-10-17 | 11.73 | $11.39 | 117905 |
| 2022-10-14 | 11.78 | $11.27 | 122300 |
| 2022-10-13 | 11.84 | $11.39 | 139700 |
| 2022-10-12 | 11.91 | $11.44 | 83117 |
| 2022-10-11 | 11.97 | $11.62 | 117200 |
| 2022-10-10 | 12.02 | $11.72 | 85915 |
| 2022-10-07 | 12.07 | $11.92 | 50700 |
| 2022-10-06 | 12.11 | $12.05 | 38900 |
| 2022-10-05 | 12.14 | $12.08 | 65637 |
| 2022-10-04 | 12.16 | $12.31 | 150828 |
| 2022-10-03 | 12.17 | $11.94 | 94437 |
| 2022-09-30 | 12.22 | $11.75 | 118800 |
| 2022-09-29 | 12.29 | $11.65 | 149731 |
| 2022-09-28 | 12.37 | $11.97 | 100700 |
| 2022-09-27 | 12.44 | $11.85 | 91838 |
| 2022-09-26 | 12.51 | $11.98 | 76519 |
| 2022-09-23 | 12.59 | $12.20 | 222400 |
| 2022-09-22 | 12.64 | $12.20 | 77200 |
| 2022-09-21 | 12.71 | $12.34 | 37301 |
| 2022-09-20 | 12.76 | $12.30 | 64290 |
| 2022-09-19 | 12.82 | $12.39 | 68117 |
| 2022-09-16 | 12.87 | $12.47 | 47307 |
| 2022-09-15 | 12.93 | $12.69 | 51942 |
| 2022-09-14 | 12.96 | $12.87 | 48914 |
| 2022-09-13 | 12.98 | $12.82 | 78300 |
| 2022-09-12 | 13.01 | $12.96 | 75800 |
| 2022-09-09 | 13.02 | $13.08 | 33300 |
| 2022-09-08 | 13.03 | $12.76 | 104000 |
| 2022-09-07 | 13.06 | $12.80 | 58600 |
| 2022-09-06 | 13.10 | $12.65 | 110900 |
| 2022-09-02 | 13.15 | $12.88 | 54002 |
| 2022-09-01 | 13.18 | $12.94 | 61022 |
| 2022-08-31 | 13.21 | $13.06 | 61646 |
| 2022-08-30 | 13.22 | $13.10 | 61700 |
| 2022-08-29 | 13.23 | $13.14 | 81115 |
| 2022-08-26 | 13.24 | $13.16 | 63700 |
| 2022-08-25 | 13.24 | $13.32 | 69500 |
| 2022-08-24 | 13.23 | $13.25 | 49900 |
| 2022-08-23 | 13.22 | $13.19 | 56641 |
| 2022-08-22 | 13.21 | $13.09 | 56700 |
| 2022-08-19 | 13.20 | $13.17 | 77700 |
| 2022-08-18 | 13.19 | $13.35 | 66420 |
| 2022-08-17 | 13.15 | $13.38 | 80139 |
| 2022-08-16 | 13.11 | $13.42 | 96500 |
| 2022-08-15 | 13.05 | $13.40 | 79100 |
| 2022-08-12 | 12.99 | $13.45 | 115000 |
| 2022-08-11 | 12.92 | $13.12 | 70771 |
| 2022-08-10 | 12.88 | $13.16 | 100914 |
| 2022-08-09 | 12.82 | $13.01 | 65134 |
| 2022-08-08 | 12.78 | $13.18 | 72700 |
| 2022-08-05 | 12.72 | $13.10 | 88700 |
| 2022-08-04 | 12.65 | $13.10 | 50139 |
| 2022-08-03 | 12.59 | $13.12 | 52900 |
| 2022-08-02 | 12.51 | $13.11 | 52646 |
| 2022-08-01 | 12.44 | $13.12 | 59300 |
| 2022-07-29 | 12.35 | $12.97 | 82302 |
| 2022-07-28 | 12.28 | $12.75 | 84822 |
| 2022-07-27 | 12.23 | $12.48 | 55915 |
| 2022-07-26 | 12.20 | $12.44 | 98717 |
| 2022-07-25 | 12.18 | $12.36 | 47300 |
| 2022-07-22 | 12.16 | $12.33 | 58633 |
| 2022-07-21 | 12.14 | $12.40 | 77300 |
| 2022-07-20 | 12.12 | $12.12 | 93900 |
| 2022-07-19 | 12.12 | $12.18 | 55600 |
| 2022-07-18 | 12.11 | $11.99 | 73614 |
| 2022-07-15 | 12.12 | $12.02 | 55300 |
| 2022-07-14 | 12.13 | $11.99 | 58348 |
| 2022-07-13 | 12.15 | $12.12 | 67000 |
| 2022-07-12 | 12.15 | $12.14 | 97518 |
| 2022-07-11 | 12.16 | $12.06 | 64831 |
| 2022-07-08 | 12.17 | $12.14 | 50311 |
| 2022-07-07 | 12.19 | $12.17 | 56503 |
| 2022-07-06 | 12.21 | $12.13 | 74400 |
| 2022-07-05 | 12.24 | $12.13 | 97147 |
| 2022-07-01 | 12.28 | $12.30 | 65400 |
| 2022-06-30 | 12.31 | $12.20 | 106818 |
| 2022-06-29 | 12.35 | $12.21 | 65100 |
| 2022-06-28 | 12.40 | $12.24 | 44240 |
| 2022-06-27 | 12.45 | $12.25 | 40100 |
| 2022-06-24 | 12.51 | $12.25 | 93190 |
| 2022-06-23 | 12.56 | $12.03 | 82200 |
| 2022-06-22 | 12.65 | $12.02 | 49712 |
| 2022-06-21 | 12.73 | $11.97 | 101300 |
| 2022-06-17 | 12.83 | $11.89 | 90200 |
| 2022-06-16 | 12.94 | $11.89 | 123200 |
| 2022-06-15 | 13.05 | $12.38 | 109222 |
| 2022-06-14 | 13.12 | $12.34 | 153200 |
| 2022-06-13 | 13.20 | $12.27 | 325300 |
| 2022-06-10 | 13.28 | $13.10 | 56843 |
| 2022-06-09 | 13.29 | $13.17 | 64900 |
| 2022-06-08 | 13.29 | $13.44 | 62500 |
| 2022-06-07 | 13.27 | $13.60 | 40800 |
| 2022-06-06 | 13.23 | $13.49 | 58421 |
| 2022-06-03 | 13.19 | $13.46 | 60400 |
| 2022-06-02 | 13.17 | $13.75 | 111132 |
| 2022-06-01 | 13.11 | $13.40 | 66500 |
| 2022-05-31 | 13.10 | $13.42 | 78300 |
| 2022-05-27 | 13.08 | $13.50 | 135912 |
| 2022-05-26 | 13.06 | $13.06 | 105443 |
| 2022-05-25 | 13.08 | $12.91 | 93300 |
| 2022-05-24 | 13.13 | $12.72 | 98802 |
| 2022-05-23 | 13.20 | $12.80 | 72700 |
| 2022-05-20 | 13.27 | $12.76 | 145300 |
| 2022-05-19 | 13.35 | $13.01 | 66226 |
| 2022-05-18 | 13.41 | $13.11 | 148300 |
| 2022-05-17 | 13.47 | $13.13 | 101300 |
| 2022-05-16 | 13.53 | $12.95 | 87919 |
| 2022-05-13 | 13.61 | $12.97 | 92100 |
| 2022-05-12 | 13.70 | $12.94 | 123729 |
| 2022-05-11 | 13.80 | $13.16 | 73613 |
| 2022-05-10 | 13.88 | $13.32 | 158920 |
| 2022-05-09 | 13.96 | $13.37 | 78620 |
| 2022-05-06 | 14.03 | $13.54 | 75900 |
| 2022-05-05 | 14.09 | $13.67 | 72100 |
| 2022-05-04 | 14.15 | $14.06 | 85700 |
| 2022-05-03 | 14.17 | $13.94 | 53700 |
| 2022-05-02 | 14.21 | $13.90 | 83018 |
| 2022-04-29 | 14.25 | $14.10 | 73500 |
| 2022-04-28 | 14.28 | $14.20 | 46809 |
| 2022-04-27 | 14.29 | $14.11 | 37000 |
| 2022-04-26 | 14.32 | $14.09 | 45453 |
| 2022-04-25 | 14.35 | $14.16 | 72700 |
| 2022-04-22 | 14.36 | $14.16 | 85400 |
| 2022-04-21 | 14.38 | $14.24 | 62900 |
| 2022-04-20 | 14.39 | $14.26 | 84900 |
| 2022-04-19 | 14.39 | $14.25 | 129500 |
| 2022-04-18 | 14.39 | $14.25 | 79923 |
| 2022-04-14 | 14.40 | $14.27 | 114743 |
| 2022-04-13 | 14.40 | $14.38 | 86702 |
| 2022-04-12 | 14.39 | $14.45 | 87136 |
| 2022-04-11 | 14.38 | $14.44 | 59800 |
| 2022-04-08 | 14.36 | $14.57 | 26500 |
| 2022-04-07 | 14.32 | $14.64 | 87800 |
| 2022-04-06 | 14.28 | $14.52 | 65900 |
| 2022-04-05 | 14.25 | $14.68 | 85300 |
| 2022-04-04 | 14.20 | $14.82 | 65531 |
| 2022-04-01 | 14.13 | $14.67 | 128500 |
| 2022-03-31 | 14.08 | $14.44 | 179500 |
| 2022-03-30 | 14.06 | $14.14 | 97400 |
| 2022-03-29 | 14.07 | $14.12 | 272000 |
| 2022-03-28 | 14.08 | $13.82 | 198507 |
| 2022-03-25 | 14.12 | $13.76 | 147141 |
| 2022-03-24 | 14.17 | $13.85 | 128700 |
| 2022-03-23 | 14.22 | $13.94 | 173200 |
| 2022-03-22 | 14.26 | $14.04 | 188500 |
| 2022-03-21 | 14.30 | $14.08 | 114300 |
| 2022-03-18 | 14.34 | $14.35 | 127545 |
| 2022-03-17 | 14.35 | $14.43 | 78500 |
| 2022-03-16 | 14.36 | $14.16 | 213821 |
| 2022-03-15 | 14.41 | $13.80 | 126007 |
| 2022-03-14 | 14.49 | $13.61 | 124500 |
| 2022-03-11 | 14.60 | $14.12 | 93800 |
| 2022-03-10 | 14.67 | $14.35 | 61935 |
| 2022-03-09 | 14.73 | $14.48 | 45200 |
| 2022-03-08 | 14.77 | $14.39 | 75304 |
| 2022-03-07 | 14.84 | $14.47 | 79635 |
| 2022-03-04 | 14.89 | $14.77 | 104100 |
| 2022-03-03 | 14.93 | $14.88 | 123000 |
| 2022-03-02 | 14.96 | $14.78 | 100800 |
| 2022-03-01 | 15.00 | $14.58 | 179103 |
| 2022-02-28 | 15.06 | $14.71 | 112900 |
| 2022-02-25 | 15.12 | $14.71 | 221025 |
| 2022-02-24 | 15.18 | $14.41 | 156243 |
| 2022-02-23 | 15.28 | $14.49 | 136800 |
| 2022-02-22 | 15.37 | $14.76 | 135323 |
| 2022-02-18 | 15.44 | $15.02 | 120503 |
| 2022-02-17 | 15.49 | $15.34 | 103200 |
| 2022-02-16 | 15.51 | $15.46 | 45700 |
| 2022-02-15 | 15.52 | $15.28 | 78500 |
| 2022-02-14 | 15.55 | $15.16 | 62049 |
| 2022-02-11 | 15.60 | $15.38 | 44000 |
| 2022-02-10 | 15.63 | $15.56 | 55143 |
| 2022-02-09 | 15.64 | $15.72 | 41700 |
| 2022-02-08 | 15.65 | $15.62 | 44800 |
| 2022-02-07 | 15.67 | $15.55 | 50511 |
| 2022-02-04 | 15.69 | $15.54 | 36313 |
| 2022-02-03 | 15.73 | $15.62 | 64915 |
| 2022-02-02 | 15.75 | $15.77 | 54310 |
| 2022-02-01 | 15.77 | $15.76 | 45000 |
| 2022-01-31 | 15.79 | $15.61 | 53410 |
| 2022-01-28 | 15.82 | $15.44 | 69400 |
| 2022-01-27 | 15.88 | $15.57 | 43817 |
| 2022-01-26 | 15.92 | $15.51 | 96518 |
| 2022-01-25 | 15.97 | $15.38 | 79931 |
| 2022-01-24 | 16.03 | $15.38 | 136333 |
| 2022-01-21 | 16.09 | $15.69 | 47200 |
| 2022-01-20 | 16.13 | $15.86 | 88401 |
| 2022-01-19 | 16.14 | $16.12 | 76220 |
| 2022-01-18 | 16.13 | $16.12 | 89901 |
| 2022-01-14 | 16.11 | $16.06 | 71900 |
| 2022-01-13 | 16.10 | $16.22 | 64046 |
| 2022-01-12 | 16.07 | $16.32 | 137548 |
| 2022-01-11 | 16.02 | $16.24 | 62000 |
| 2022-01-10 | 15.98 | $16.25 | 47600 |
| 2022-01-07 | 15.93 | $16.29 | 69325 |
| 2022-01-06 | 15.88 | $16.37 | 85717 |
| 2022-01-05 | 15.82 | $16.14 | 53400 |
| 2022-01-04 | 15.78 | $16.21 | 52000 |
| 2022-01-03 | 15.73 | $16.20 | 135641 |
| 2021-12-31 | 15.68 | $16.33 | 318700 |
| 2021-12-30 | 15.61 | $15.85 | 101618 |
| 2021-12-29 | 15.59 | $15.70 | 67800 |
| 2021-12-28 | 15.59 | $15.67 | 83200 |
| 2021-12-27 | 15.59 | $15.75 | 88100 |
| 2021-12-23 | 15.59 | $15.72 | 109901 |
| 2021-12-22 | 15.58 | $15.49 | 132800 |
| 2021-12-21 | 15.61 | $15.38 | 115339 |
| 2021-12-20 | 15.64 | $15.25 | 88319 |
| 2021-12-17 | 15.69 | $15.37 | 60300 |
| 2021-12-16 | 15.73 | $15.51 | 188112 |
| 2021-12-15 | 15.77 | $15.45 | 180606 |
| 2021-12-14 | 15.81 | $15.54 | 64019 |
| 2021-12-13 | 15.85 | $15.59 | 61104 |
| 2021-12-10 | 15.88 | $15.67 | 58431 |
| 2021-12-09 | 15.92 | $15.71 | 150549 |
| 2021-12-08 | 15.95 | $15.74 | 105912 |
| 2021-12-07 | 15.98 | $15.84 | 78626 |
| 2021-12-06 | 16.00 | $15.93 | 78847 |
| 2021-12-03 | 16.01 | $15.90 | 54533 |
| 2021-12-02 | 16.03 | $16.05 | 63300 |
| 2021-12-01 | 16.04 | $15.98 | 55000 |
| 2021-11-30 | 16.06 | $15.89 | 61400 |
| 2021-11-29 | 16.08 | $15.89 | 34904 |
| 2021-11-26 | 16.11 | $15.85 | 31900 |
| 2021-11-24 | 16.14 | $15.98 | 57600 |
| 2021-11-23 | 16.17 | $15.85 | 58118 |
| 2021-11-22 | 16.20 | $15.85 | 83148 |
| 2021-11-19 | 16.24 | $15.96 | 121900 |
| 2021-11-18 | 16.27 | $16.23 | 45400 |
| 2021-11-17 | 16.27 | $16.27 | 42900 |
| 2021-11-16 | 16.27 | $16.28 | 56400 |
| 2021-11-15 | 16.28 | $16.25 | 66926 |
| 2021-11-12 | 16.28 | $16.36 | 56524 |
| 2021-11-11 | 16.27 | $16.33 | 92500 |
| 2021-11-10 | 16.27 | $16.24 | 65500 |
| 2021-11-09 | 16.28 | $16.25 | 31206 |
| 2021-11-08 | 16.29 | $16.25 | 62700 |
| 2021-11-05 | 16.30 | $16.15 | 158200 |
| 2021-11-04 | 16.32 | $16.19 | 142848 |
| 2021-11-03 | 16.33 | $16.35 | 33300 |
| 2021-11-02 | 16.33 | $16.26 | 100000 |
| 2021-11-01 | 16.34 | $16.35 | 136028 |
| 2021-10-29 | 16.34 | $16.37 | 27200 |
| 2021-10-28 | 16.34 | $16.35 | 63600 |
| 2021-10-27 | 16.33 | $16.27 | 67900 |
| 2021-10-26 | 16.34 | $16.18 | 207932 |
| 2021-10-25 | 16.36 | $16.21 | 184100 |
| 2021-10-22 | 16.37 | $16.25 | 72834 |
| 2021-10-21 | 16.38 | $16.20 | 62122 |
| 2021-10-20 | 16.40 | $16.45 | 90513 |
| 2021-10-19 | 16.40 | $16.48 | 69000 |
| 2021-10-18 | 16.39 | $16.43 | 83325 |
| 2021-10-15 | 16.39 | $16.52 | 57235 |
| 2021-10-14 | 16.38 | $16.52 | 122100 |
| 2021-10-13 | 16.37 | $16.44 | 58402 |
| 2021-10-12 | 16.36 | $16.47 | 46300 |
| 2021-10-11 | 16.36 | $16.40 | 56537 |
| 2021-10-08 | 16.36 | $16.31 | 34546 |
| 2021-10-07 | 16.38 | $16.35 | 60900 |
| 2021-10-06 | 16.38 | $16.28 | 53600 |
| 2021-10-05 | 16.40 | $16.16 | 75231 |
| 2021-10-04 | 16.43 | $16.15 | 66848 |
| 2021-10-01 | 16.46 | $16.20 | 66800 |
| 2021-09-30 | 16.48 | $16.19 | 133100 |
| 2021-09-29 | 16.51 | $16.38 | 112706 |
| 2021-09-28 | 16.52 | $16.47 | 172136 |
| 2021-09-27 | 16.52 | $16.58 | 72146 |
| 2021-09-24 | 16.51 | $16.56 | 67300 |
| 2021-09-23 | 16.50 | $16.58 | 79645 |
| 2021-09-22 | 16.48 | $16.59 | 88500 |
| 2021-09-21 | 16.46 | $16.53 | 152700 |
| 2021-09-20 | 16.44 | $16.52 | 203541 |
| 2021-09-17 | 16.43 | $16.52 | 142239 |
| 2021-09-16 | 16.40 | $16.56 | 73700 |
| 2021-09-15 | 16.38 | $16.59 | 51729 |
| 2021-09-14 | 16.35 | $16.55 | 58046 |
| 2021-09-13 | 16.32 | $16.62 | 85008 |
| 2021-09-10 | 16.29 | $16.37 | 47100 |
| 2021-09-09 | 16.28 | $16.37 | 43626 |
| 2021-09-08 | 16.27 | $16.32 | 69537 |
| 2021-09-07 | 16.26 | $16.28 | 132700 |
| 2021-09-03 | 16.26 | $16.42 | 45100 |
| 2021-09-02 | 16.24 | $16.51 | 79607 |
| 2021-09-01 | 16.21 | $16.51 | 101700 |
| 2021-08-31 | 16.18 | $16.29 | 87400 |
| 2021-08-30 | 16.17 | $16.32 | 75300 |
| 2021-08-27 | 16.15 | $16.25 | 93300 |
| 2021-08-26 | 16.14 | $15.90 | 81122 |
| 2021-08-25 | 16.16 | $16.03 | 31428 |
| 2021-08-24 | 16.17 | $16.02 | 65000 |
| 2021-08-23 | 16.18 | $16.03 | 55300 |
| 2021-08-20 | 16.19 | $16.00 | 55904 |
| 2021-08-19 | 16.20 | $16.12 | 132600 |
| 2021-08-18 | 16.19 | $16.34 | 72900 |
| 2021-08-17 | 16.17 | $16.40 | 102400 |
| 2021-08-16 | 16.13 | $16.33 | 148800 |
| 2021-08-13 | 16.10 | $16.36 | 45231 |
| 2021-08-12 | 16.06 | $16.30 | 55700 |
| 2021-08-11 | 16.03 | $16.26 | 42739 |
| 2021-08-10 | 16.00 | $16.25 | 26947 |
| 2021-08-09 | 15.98 | $16.17 | 30800 |
| 2021-08-06 | 15.96 | $16.13 | 27038 |
| 2021-08-05 | 15.94 | $16.13 | 37200 |
| 2021-08-04 | 15.93 | $16.05 | 59200 |
| 2021-08-03 | 15.92 | $15.96 | 38145 |
| 2021-08-02 | 15.93 | $15.90 | 60033 |
| 2021-07-30 | 15.94 | $15.86 | 67830 |
| 2021-07-29 | 15.95 | $15.96 | 51415 |
| 2021-07-28 | 15.96 | $15.98 | 35112 |
| 2021-07-27 | 15.97 | $15.90 | 46800 |
| 2021-07-26 | 15.99 | $15.90 | 52400 |
| 2021-07-23 | 16.00 | $15.80 | 85239 |
| 2021-07-22 | 16.03 | $15.78 | 90100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.69
2026-07-17
Close Price
$12.48
Vol: 685211
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.34
Average
13.75
Maximum
16.60
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.69 | $12.48 | 685211 |
| 2026-07-16 | 12.73 | $12.58 | 179946 |
| 2026-07-15 | 12.75 | $12.69 | 117449 |
| 2026-07-14 | 12.76 | $12.76 | 118600 |
| 2026-07-13 | 12.76 | $12.79 | 193100 |
| 2026-07-10 | 12.74 | $12.78 | 64306 |
| 2026-07-09 | 12.73 | $12.82 | 68000 |
| 2026-07-08 | 12.71 | $12.75 | 46700 |
| 2026-07-07 | 12.69 | $12.76 | 70403 |
| 2026-07-06 | 12.67 | $12.84 | 72100 |
| 2026-07-02 | 12.64 | $12.77 | 68800 |
| 2026-07-01 | 12.61 | $12.73 | 55736 |
| 2026-06-30 | 12.58 | $12.63 | 81008 |
| 2026-06-29 | 12.57 | $12.63 | 83846 |
| 2026-06-26 | 12.56 | $12.52 | 53600 |
| 2026-06-25 | 12.57 | $12.55 | 74145 |
| 2026-06-24 | 12.58 | $12.54 | 139000 |
| 2026-06-23 | 12.59 | $12.51 | 109217 |
| 2026-06-22 | 12.61 | $12.58 | 60500 |
| 2026-06-18 | 12.61 | $12.77 | 237133 |
| 2026-06-17 | 12.58 | $12.59 | 100102 |
| 2026-06-16 | 12.58 | $12.59 | 42808 |
| 2026-06-15 | 12.58 | $12.58 | 157900 |
| 2026-06-12 | 12.58 | $12.59 | 42830 |
| 2026-06-11 | 12.58 | $12.56 | 56600 |
| 2026-06-10 | 12.59 | $12.56 | 208349 |
| 2026-06-09 | 12.60 | $12.52 | 75031 |
| 2026-06-08 | 12.62 | $12.48 | 91840 |
| 2026-06-05 | 12.65 | $12.50 | 149417 |
| 2026-06-04 | 12.68 | $12.49 | 106225 |
| 2026-06-03 | 12.72 | $12.50 | 98317 |
| 2026-06-02 | 12.76 | $12.65 | 134344 |
| 2026-06-01 | 12.78 | $12.71 | 106700 |
| 2026-05-29 | 12.78 | $12.79 | 192000 |
| 2026-05-28 | 12.77 | $12.76 | 118400 |
| 2026-05-27 | 12.76 | $12.75 | 164900 |
| 2026-05-26 | 12.76 | $12.65 | 98205 |
| 2026-05-22 | 12.77 | $12.63 | 90200 |
| 2026-05-21 | 12.79 | $12.69 | 89239 |
| 2026-05-20 | 12.80 | $12.76 | 113500 |
| 2026-05-19 | 12.79 | $12.65 | 100100 |
| 2026-05-18 | 12.81 | $12.68 | 77023 |
| 2026-05-15 | 12.82 | $12.69 | 130100 |
| 2026-05-14 | 12.83 | $12.84 | 151000 |
| 2026-05-13 | 12.82 | $12.88 | 151845 |
| 2026-05-12 | 12.78 | $12.83 | 84400 |
| 2026-05-11 | 12.76 | $12.88 | 136805 |
| 2026-05-08 | 12.71 | $12.88 | 108400 |
| 2026-05-07 | 12.66 | $12.86 | 288300 |
| 2026-05-06 | 12.61 | $12.76 | 168109 |
| 2026-05-05 | 12.57 | $12.68 | 158400 |
| 2026-05-04 | 12.53 | $12.56 | 99000 |
| 2026-05-01 | 12.52 | $12.67 | 138474 |
| 2026-04-30 | 12.48 | $12.59 | 110381 |
| 2026-04-29 | 12.45 | $12.51 | 146200 |
| 2026-04-28 | 12.43 | $12.49 | 89734 |
| 2026-04-27 | 12.42 | $12.50 | 140511 |
| 2026-04-24 | 12.40 | $12.48 | 105045 |
| 2026-04-23 | 12.37 | $12.47 | 54000 |
| 2026-04-22 | 12.35 | $12.51 | 340516 |
| 2026-04-21 | 12.32 | $12.39 | 122322 |
| 2026-04-20 | 12.30 | $12.42 | 228147 |
| 2026-04-17 | 12.28 | $12.59 | 133145 |
| 2026-04-16 | 12.22 | $12.46 | 153000 |
| 2026-04-15 | 12.17 | $12.47 | 119100 |
| 2026-04-14 | 12.12 | $12.39 | 100408 |
| 2026-04-13 | 12.08 | $12.32 | 92800 |
| 2026-04-10 | 12.04 | $12.25 | 146500 |
| 2026-04-09 | 12.01 | $12.27 | 122433 |
| 2026-04-08 | 11.98 | $12.27 | 66505 |
| 2026-04-07 | 11.94 | $12.16 | 98000 |
| 2026-04-06 | 11.92 | $12.02 | 154336 |
| 2026-04-02 | 11.93 | $11.98 | 152400 |
| 2026-04-01 | 11.95 | $12.14 | 126300 |
| 2026-03-31 | 11.94 | $12.16 | 98935 |
| 2026-03-30 | 11.92 | $11.84 | 148100 |
| 2026-03-27 | 11.97 | $11.93 | 166343 |
| 2026-03-26 | 12.02 | $12.12 | 114413 |
| 2026-03-25 | 12.03 | $12.16 | 148633 |
| 2026-03-24 | 12.04 | $12.12 | 116400 |
| 2026-03-23 | 12.06 | $12.15 | 125000 |
| 2026-03-20 | 12.07 | $12.03 | 117031 |
| 2026-03-19 | 12.12 | $12.05 | 208249 |
| 2026-03-18 | 12.17 | $12.27 | 55337 |
| 2026-03-17 | 12.19 | $12.28 | 71300 |
| 2026-03-16 | 12.21 | $12.20 | 69042 |
| 2026-03-13 | 12.25 | $12.16 | 178000 |
| 2026-03-12 | 12.31 | $12.25 | 126700 |
| 2026-03-11 | 12.36 | $12.31 | 166306 |
| 2026-03-10 | 12.41 | $12.39 | 79726 |
| 2026-03-09 | 12.45 | $12.23 | 151741 |
| 2026-03-06 | 12.53 | $12.22 | 178310 |
| 2026-03-05 | 12.63 | $12.40 | 191820 |
| 2026-03-04 | 12.70 | $12.56 | 165617 |
| 2026-03-03 | 12.76 | $12.51 | 118222 |
| 2026-03-02 | 12.84 | $12.63 | 152040 |
| 2026-02-27 | 12.91 | $12.69 | 130175 |
| 2026-02-26 | 12.98 | $12.79 | 82445 |
| 2026-02-25 | 13.04 | $12.81 | 128328 |
| 2026-02-24 | 13.10 | $12.90 | 129499 |
| 2026-02-23 | 13.16 | $12.95 | 123833 |
| 2026-02-20 | 13.21 | $13.04 | 51500 |
| 2026-02-19 | 13.26 | $13.20 | 80175 |
| 2026-02-18 | 13.28 | $13.26 | 114600 |
| 2026-02-17 | 13.29 | $13.19 | 85031 |
| 2026-02-13 | 13.32 | $13.23 | 152000 |
| 2026-02-12 | 13.34 | $13.28 | 58544 |
| 2026-02-11 | 13.36 | $13.33 | 133200 |
| 2026-02-10 | 13.37 | $13.41 | 88437 |
| 2026-02-09 | 13.37 | $13.27 | 131200 |
| 2026-02-06 | 13.39 | $13.32 | 36716 |
| 2026-02-05 | 13.41 | $13.31 | 79500 |
| 2026-02-04 | 13.44 | $13.36 | 123500 |
| 2026-02-03 | 13.45 | $13.37 | 98709 |
| 2026-02-02 | 13.47 | $13.43 | 149802 |
| 2026-01-30 | 13.48 | $13.45 | 84300 |
| 2026-01-29 | 13.49 | $13.44 | 88400 |
| 2026-01-28 | 13.50 | $13.42 | 68700 |
| 2026-01-27 | 13.51 | $13.42 | 121100 |
| 2026-01-26 | 13.53 | $13.46 | 86848 |
| 2026-01-23 | 13.54 | $13.50 | 51215 |
| 2026-01-22 | 13.54 | $13.56 | 74300 |
| 2026-01-21 | 13.53 | $13.52 | 61524 |
| 2026-01-20 | 13.53 | $13.49 | 103129 |
| 2026-01-16 | 13.53 | $13.60 | 539746 |
| 2026-01-15 | 13.51 | $13.64 | 151900 |
| 2026-01-14 | 13.48 | $13.66 | 119043 |
| 2026-01-13 | 13.44 | $13.70 | 134242 |
| 2026-01-12 | 13.39 | $13.57 | 163100 |
| 2026-01-09 | 13.35 | $13.44 | 89700 |
| 2026-01-08 | 13.33 | $13.43 | 91600 |
| 2026-01-07 | 13.32 | $13.46 | 114613 |
| 2026-01-06 | 13.30 | $13.42 | 119500 |
| 2026-01-05 | 13.28 | $13.38 | 135600 |
| 2026-01-02 | 13.26 | $13.30 | 134339 |
| 2025-12-31 | 13.27 | $13.30 | 160500 |
| 2025-12-30 | 13.27 | $13.31 | 225039 |
| 2025-12-29 | 13.27 | $13.35 | 131300 |
| 2025-12-26 | 13.27 | $13.39 | 120744 |
| 2025-12-24 | 13.25 | $13.30 | 118747 |
| 2025-12-23 | 13.26 | $13.26 | 125800 |
| 2025-12-22 | 13.27 | $13.20 | 113700 |
| 2025-12-19 | 13.30 | $13.27 | 148900 |
| 2025-12-18 | 13.32 | $13.31 | 131900 |
| 2025-12-17 | 13.34 | $13.34 | 151600 |
| 2025-12-16 | 13.35 | $13.34 | 87700 |
| 2025-12-15 | 13.36 | $13.35 | 118825 |
| 2025-12-12 | 13.38 | $13.33 | 123400 |
| 2025-12-11 | 13.40 | $13.38 | 64700 |
| 2025-12-10 | 13.42 | $13.45 | 88400 |
| 2025-12-09 | 13.42 | $13.40 | 109338 |
| 2025-12-08 | 13.44 | $13.38 | 126406 |
| 2025-12-05 | 13.46 | $13.44 | 138330 |
| 2025-12-04 | 13.48 | $13.44 | 93314 |
| 2025-12-03 | 13.50 | $13.44 | 110000 |
| 2025-12-02 | 13.52 | $13.50 | 131019 |
| 2025-12-01 | 13.54 | $13.51 | 123606 |
| 2025-11-28 | 13.55 | $13.63 | 118211 |
| 2025-11-26 | 13.55 | $13.58 | 60300 |
| 2025-11-25 | 13.55 | $13.52 | 66236 |
| 2025-11-24 | 13.57 | $13.42 | 134500 |
| 2025-11-21 | 13.61 | $13.31 | 135105 |
| 2025-11-20 | 13.68 | $13.44 | 250026 |
| 2025-11-19 | 13.73 | $13.52 | 123133 |
| 2025-11-18 | 13.78 | $13.62 | 153900 |
| 2025-11-17 | 13.81 | $13.86 | 76002 |
| 2025-11-14 | 13.80 | $13.90 | 61775 |
| 2025-11-13 | 13.78 | $13.89 | 35300 |
| 2025-11-12 | 13.76 | $13.96 | 44826 |
| 2025-11-11 | 13.71 | $13.89 | 61700 |
| 2025-11-10 | 13.68 | $13.88 | 81708 |
| 2025-11-07 | 13.65 | $13.86 | 78800 |
| 2025-11-06 | 13.61 | $13.87 | 43513 |
| 2025-11-05 | 13.56 | $13.93 | 102141 |
| 2025-11-04 | 13.50 | $13.95 | 212706 |
| 2025-11-03 | 13.42 | $13.75 | 223219 |
| 2025-10-31 | 13.37 | $13.63 | 174729 |
| 2025-10-30 | 13.34 | $13.52 | 101900 |
| 2025-10-29 | 13.34 | $13.50 | 172600 |
| 2025-10-28 | 13.33 | $13.52 | 90424 |
| 2025-10-27 | 13.33 | $13.48 | 167012 |
| 2025-10-24 | 13.33 | $13.48 | 184919 |
| 2025-10-23 | 13.33 | $13.42 | 262000 |
| 2025-10-22 | 13.35 | $13.45 | 227906 |
| 2025-10-21 | 13.37 | $13.32 | 189040 |
| 2025-10-20 | 13.42 | $13.29 | 135300 |
| 2025-10-17 | 13.48 | $13.36 | 109842 |
| 2025-10-16 | 13.55 | $13.45 | 90500 |
| 2025-10-15 | 13.60 | $13.58 | 122400 |
| 2025-10-14 | 13.65 | $13.61 | 94400 |
| 2025-10-13 | 13.69 | $13.61 | 105300 |
| 2025-10-10 | 13.74 | $13.47 | 228130 |
| 2025-10-09 | 13.83 | $13.73 | 125300 |
| 2025-10-08 | 13.88 | $13.76 | 328123 |
| 2025-10-07 | 13.94 | $13.76 | 318306 |
| 2025-10-06 | 14.00 | $13.69 | 226000 |
| 2025-10-03 | 14.10 | $13.81 | 156212 |
| 2025-10-02 | 14.18 | $13.98 | 80419 |
| 2025-10-01 | 14.24 | $14.05 | 110447 |
| 2025-09-30 | 14.30 | $14.07 | 130016 |
| 2025-09-29 | 14.36 | $14.01 | 122400 |
| 2025-09-26 | 14.45 | $13.99 | 129446 |
| 2025-09-25 | 14.56 | $14.14 | 242800 |
| 2025-09-24 | 14.65 | $14.21 | 134305 |
| 2025-09-23 | 14.74 | $14.39 | 133397 |
| 2025-09-22 | 14.81 | $14.53 | 102200 |
| 2025-09-19 | 14.86 | $14.68 | 133800 |
| 2025-09-18 | 14.88 | $14.85 | 101200 |
| 2025-09-17 | 14.87 | $14.83 | 66100 |
| 2025-09-16 | 14.87 | $14.85 | 54940 |
| 2025-09-15 | 14.86 | $14.87 | 136405 |
| 2025-09-12 | 14.84 | $14.88 | 63600 |
| 2025-09-11 | 14.81 | $14.82 | 87004 |
| 2025-09-10 | 14.80 | $14.80 | 136300 |
| 2025-09-09 | 14.78 | $14.83 | 65213 |
| 2025-09-08 | 14.76 | $14.87 | 133500 |
| 2025-09-05 | 14.72 | $14.79 | 93771 |
| 2025-09-04 | 14.69 | $14.74 | 106706 |
| 2025-09-03 | 14.67 | $14.68 | 90516 |
| 2025-09-02 | 14.66 | $14.70 | 128500 |
| 2025-08-29 | 14.64 | $14.71 | 89347 |
| 2025-08-28 | 14.61 | $14.63 | 51900 |
| 2025-08-27 | 14.60 | $14.53 | 56039 |
| 2025-08-26 | 14.60 | $14.59 | 62300 |
| 2025-08-25 | 14.59 | $14.55 | 74336 |
| 2025-08-22 | 14.59 | $14.59 | 66032 |
| 2025-08-21 | 14.58 | $14.54 | 119000 |
| 2025-08-20 | 14.58 | $14.62 | 154500 |
| 2025-08-19 | 14.56 | $14.63 | 120117 |
| 2025-08-18 | 14.53 | $14.62 | 115508 |
| 2025-08-15 | 14.51 | $14.60 | 93800 |
| 2025-08-14 | 14.48 | $14.53 | 72400 |
| 2025-08-13 | 14.46 | $14.55 | 104222 |
| 2025-08-12 | 14.43 | $14.54 | 91900 |
| 2025-08-11 | 14.40 | $14.46 | 80632 |
| 2025-08-08 | 14.38 | $14.46 | 96700 |
| 2025-08-07 | 14.36 | $14.36 | 79500 |
| 2025-08-06 | 14.36 | $14.37 | 62133 |
| 2025-08-05 | 14.35 | $14.32 | 68440 |
| 2025-08-04 | 14.35 | $14.36 | 109010 |
| 2025-08-01 | 14.34 | $14.31 | 78500 |
| 2025-07-31 | 14.35 | $14.39 | 112443 |
| 2025-07-30 | 14.33 | $14.30 | 97724 |
| 2025-07-29 | 14.34 | $14.30 | 78214 |
| 2025-07-28 | 14.34 | $14.29 | 45902 |
| 2025-07-25 | 14.35 | $14.29 | 60521 |
| 2025-07-24 | 14.36 | $14.22 | 132000 |
| 2025-07-23 | 14.38 | $14.26 | 102800 |
| 2025-07-22 | 14.40 | $14.27 | 119305 |
| 2025-07-21 | 14.41 | $14.29 | 121000 |
| 2025-07-18 | 14.43 | $14.31 | 266400 |
| 2025-07-17 | 14.44 | $14.54 | 89100 |
| 2025-07-16 | 14.41 | $14.54 | 111800 |
| 2025-07-15 | 14.37 | $14.41 | 92800 |
| 2025-07-14 | 14.35 | $14.42 | 132303 |
| 2025-07-11 | 14.33 | $14.30 | 77115 |
| 2025-07-10 | 14.33 | $14.31 | 85001 |
| 2025-07-09 | 14.32 | $14.32 | 107200 |
| 2025-07-08 | 14.31 | $14.28 | 83126 |
| 2025-07-07 | 14.31 | $14.26 | 104731 |
| 2025-07-03 | 14.31 | $14.36 | 63612 |
| 2025-07-02 | 14.29 | $14.34 | 70600 |
| 2025-07-01 | 14.26 | $14.35 | 103800 |
| 2025-06-30 | 14.24 | $14.22 | 123115 |
| 2025-06-27 | 14.23 | $14.21 | 92000 |
| 2025-06-26 | 14.23 | $14.17 | 110000 |
| 2025-06-25 | 14.23 | $14.11 | 132500 |
| 2025-06-24 | 14.25 | $14.12 | 145200 |
| 2025-06-23 | 14.27 | $14.13 | 121800 |
| 2025-06-20 | 14.28 | $14.22 | 82315 |
| 2025-06-18 | 14.28 | $14.27 | 61700 |
| 2025-06-17 | 14.27 | $14.26 | 40343 |
| 2025-06-16 | 14.26 | $14.26 | 80280 |
| 2025-06-13 | 14.24 | $14.26 | 58800 |
| 2025-06-12 | 14.22 | $14.30 | 90800 |
| 2025-06-11 | 14.19 | $14.22 | 76700 |
| 2025-06-10 | 14.17 | $14.21 | 76800 |
| 2025-06-09 | 14.15 | $14.15 | 127600 |
| 2025-06-06 | 14.14 | $14.06 | 72000 |
| 2025-06-05 | 14.14 | $14.12 | 42543 |
| 2025-06-04 | 14.14 | $14.05 | 72700 |
| 2025-06-03 | 14.14 | $14.09 | 54536 |
| 2025-06-02 | 14.14 | $14.10 | 82947 |
| 2025-05-30 | 14.13 | $14.09 | 67001 |
| 2025-05-29 | 14.12 | $14.06 | 66000 |
| 2025-05-28 | 14.12 | $14.09 | 50600 |
| 2025-05-27 | 14.11 | $14.10 | 86531 |
| 2025-05-23 | 14.09 | $14.07 | 77900 |
| 2025-05-22 | 14.08 | $14.03 | 83218 |
| 2025-05-21 | 14.07 | $13.95 | 70400 |
| 2025-05-20 | 14.08 | $14.15 | 75533 |
| 2025-05-19 | 14.04 | $14.12 | 85025 |
| 2025-05-16 | 14.01 | $14.24 | 65447 |
| 2025-05-15 | 13.94 | $14.20 | 36136 |
| 2025-05-14 | 13.87 | $14.18 | 100923 |
| 2025-05-13 | 13.79 | $14.12 | 57495 |
| 2025-05-12 | 13.71 | $14.03 | 70200 |
| 2025-05-09 | 13.64 | $13.90 | 53616 |
| 2025-05-08 | 13.59 | $13.76 | 57713 |
| 2025-05-07 | 13.55 | $13.77 | 39329 |
| 2025-05-06 | 13.51 | $13.80 | 50600 |
| 2025-05-05 | 13.45 | $13.80 | 145840 |
| 2025-05-02 | 13.39 | $13.76 | 70100 |
| 2025-05-01 | 13.32 | $13.63 | 120200 |
| 2025-04-30 | 13.27 | $13.64 | 69400 |
| 2025-04-29 | 13.22 | $13.60 | 106747 |
| 2025-04-28 | 13.16 | $13.51 | 91937 |
| 2025-04-25 | 13.12 | $13.49 | 64139 |
| 2025-04-24 | 13.07 | $13.45 | 64942 |
| 2025-04-23 | 13.03 | $13.45 | 71105 |
| 2025-04-22 | 12.98 | $13.35 | 48700 |
| 2025-04-21 | 12.94 | $13.08 | 99206 |
| 2025-04-17 | 12.97 | $13.24 | 105902 |
| 2025-04-16 | 12.96 | $13.14 | 92900 |
| 2025-04-15 | 12.98 | $13.19 | 98900 |
| 2025-04-14 | 12.99 | $13.06 | 132103 |
| 2025-04-11 | 13.03 | $12.92 | 155029 |
| 2025-04-10 | 13.11 | $12.81 | 163800 |
| 2025-04-09 | 13.23 | $13.32 | 279626 |
| 2025-04-08 | 13.27 | $12.76 | 284808 |
| 2025-04-07 | 13.43 | $12.34 | 455749 |
| 2025-04-04 | 13.71 | $12.78 | 326400 |
| 2025-04-03 | 13.95 | $13.86 | 112721 |
| 2025-04-02 | 14.00 | $14.05 | 75700 |
| 2025-04-01 | 14.01 | $14.08 | 59400 |
| 2025-03-31 | 14.02 | $14.12 | 88300 |
| 2025-03-28 | 14.03 | $14.12 | 74049 |
| 2025-03-27 | 14.04 | $14.13 | 51000 |
| 2025-03-26 | 14.05 | $14.18 | 41106 |
| 2025-03-25 | 14.06 | $14.23 | 79900 |
| 2025-03-24 | 14.05 | $14.14 | 72200 |
| 2025-03-21 | 14.07 | $14.10 | 105419 |
| 2025-03-20 | 14.10 | $14.24 | 88100 |
| 2025-03-19 | 14.10 | $14.20 | 69047 |
| 2025-03-18 | 14.12 | $14.21 | 53411 |
| 2025-03-17 | 14.14 | $14.22 | 125900 |
| 2025-03-14 | 14.16 | $14.15 | 46820 |
| 2025-03-13 | 14.21 | $14.13 | 100625 |
| 2025-03-12 | 14.26 | $14.17 | 81346 |
| 2025-03-11 | 14.32 | $14.13 | 108100 |
| 2025-03-10 | 14.40 | $14.15 | 84640 |
| 2025-03-07 | 14.49 | $14.22 | 109442 |
| 2025-03-06 | 14.58 | $14.25 | 101500 |
| 2025-03-05 | 14.68 | $14.48 | 247929 |
| 2025-03-04 | 14.75 | $14.12 | 302822 |
| 2025-03-03 | 14.90 | $14.27 | 265933 |
| 2025-02-28 | 15.05 | $14.53 | 563100 |
| 2025-02-27 | 15.17 | $14.95 | 75405 |
| 2025-02-26 | 15.22 | $15.03 | 80047 |
| 2025-02-25 | 15.27 | $15.06 | 71647 |
| 2025-02-24 | 15.31 | $15.10 | 86328 |
| 2025-02-21 | 15.35 | $15.30 | 91326 |
| 2025-02-20 | 15.36 | $15.29 | 78406 |
| 2025-02-19 | 15.37 | $15.33 | 81400 |
| 2025-02-18 | 15.37 | $15.28 | 107243 |
| 2025-02-14 | 15.38 | $15.16 | 148600 |
| 2025-02-13 | 15.42 | $15.24 | 142700 |
| 2025-02-12 | 15.45 | $15.42 | 148400 |
| 2025-02-11 | 15.44 | $15.62 | 96146 |
| 2025-02-10 | 15.39 | $15.51 | 116012 |
| 2025-02-07 | 15.36 | $15.44 | 53124 |
| 2025-02-06 | 15.33 | $15.46 | 51120 |
| 2025-02-05 | 15.30 | $15.49 | 45605 |
| 2025-02-04 | 15.25 | $15.44 | 97100 |
| 2025-02-03 | 15.21 | $15.38 | 76300 |
| 2025-01-31 | 15.17 | $15.27 | 69718 |
| 2025-01-30 | 15.15 | $15.29 | 73100 |
| 2025-01-29 | 15.12 | $15.09 | 84700 |
| 2025-01-28 | 15.13 | $15.14 | 47800 |
| 2025-01-27 | 15.12 | $15.10 | 57016 |
| 2025-01-24 | 15.13 | $15.12 | 58000 |
| 2025-01-23 | 15.14 | $15.19 | 73100 |
| 2025-01-22 | 15.13 | $15.16 | 100912 |
| 2025-01-21 | 15.12 | $15.10 | 123937 |
| 2025-01-17 | 15.13 | $15.19 | 85500 |
| 2025-01-16 | 15.12 | $15.14 | 78200 |
| 2025-01-15 | 15.12 | $15.22 | 104700 |
| 2025-01-14 | 15.10 | $15.02 | 78700 |
| 2025-01-13 | 15.12 | $14.96 | 122001 |
| 2025-01-10 | 15.16 | $15.10 | 105918 |
| 2025-01-08 | 15.18 | $15.25 | 66329 |
| 2025-01-07 | 15.16 | $15.20 | 73329 |
| 2025-01-06 | 15.16 | $15.25 | 68714 |
| 2025-01-03 | 15.14 | $15.19 | 77003 |
| 2025-01-02 | 15.13 | $15.21 | 49840 |
| 2024-12-31 | 15.12 | $15.11 | 127251 |
| 2024-12-30 | 15.13 | $15.14 | 82400 |
| 2024-12-27 | 15.13 | $15.05 | 40810 |
| 2024-12-26 | 15.15 | $15.13 | 41800 |
| 2024-12-24 | 15.16 | $15.13 | 47800 |
| 2024-12-23 | 15.17 | $15.04 | 51841 |
| 2024-12-20 | 15.20 | $14.94 | 80500 |
| 2024-12-19 | 15.26 | $15.00 | 115900 |
| 2024-12-18 | 15.31 | $15.09 | 102210 |
| 2024-12-17 | 15.35 | $15.26 | 83231 |
| 2024-12-16 | 15.37 | $15.33 | 85846 |
| 2024-12-13 | 15.37 | $15.32 | 18527 |
| 2024-12-12 | 15.37 | $15.29 | 47300 |
| 2024-12-11 | 15.38 | $15.35 | 95012 |
| 2024-12-10 | 15.37 | $15.30 | 47500 |
| 2024-12-09 | 15.38 | $15.29 | 106200 |
| 2024-12-06 | 15.39 | $15.30 | 58200 |
| 2024-12-05 | 15.40 | $15.40 | 63633 |
| 2024-12-04 | 15.39 | $15.43 | 129400 |
| 2024-12-03 | 15.37 | $15.58 | 66115 |
| 2024-12-02 | 15.31 | $15.58 | 145741 |
| 2024-11-29 | 15.24 | $15.34 | 55600 |
| 2024-11-27 | 15.22 | $15.34 | 50304 |
| 2024-11-26 | 15.19 | $15.27 | 72444 |
| 2024-11-25 | 15.16 | $15.25 | 77122 |
| 2024-11-22 | 15.14 | $15.27 | 83201 |
| 2024-11-21 | 15.11 | $15.28 | 117244 |
| 2024-11-20 | 15.08 | $15.27 | 116700 |
| 2024-11-19 | 15.04 | $15.23 | 78591 |
| 2024-11-18 | 15.00 | $15.18 | 81103 |
| 2024-11-15 | 14.97 | $15.02 | 71600 |
| 2024-11-14 | 14.97 | $15.01 | 41728 |
| 2024-11-13 | 14.97 | $14.97 | 71301 |
| 2024-11-12 | 14.98 | $14.96 | 87600 |
| 2024-11-11 | 14.99 | $15.03 | 131000 |
| 2024-11-08 | 14.99 | $15.10 | 67400 |
| 2024-11-07 | 14.98 | $15.03 | 62200 |
| 2024-11-06 | 14.98 | $14.95 | 93900 |
| 2024-11-05 | 15.00 | $14.90 | 42000 |
| 2024-11-04 | 15.03 | $14.88 | 85019 |
| 2024-11-01 | 15.07 | $15.06 | 54500 |
| 2024-10-31 | 15.07 | $15.09 | 59800 |
| 2024-10-30 | 15.08 | $15.12 | 64721 |
| 2024-10-29 | 15.08 | $14.96 | 75120 |
| 2024-10-28 | 15.11 | $15.13 | 103009 |
| 2024-10-25 | 15.11 | $15.04 | 74600 |
| 2024-10-24 | 15.13 | $15.00 | 61800 |
| 2024-10-23 | 15.17 | $14.96 | 59000 |
| 2024-10-22 | 15.22 | $15.00 | 122549 |
| 2024-10-21 | 15.27 | $15.04 | 79703 |
| 2024-10-18 | 15.31 | $15.23 | 89344 |
| 2024-10-17 | 15.33 | $15.31 | 47900 |
| 2024-10-16 | 15.33 | $15.34 | 51011 |
| 2024-10-15 | 15.32 | $15.29 | 63700 |
| 2024-10-14 | 15.33 | $15.33 | 73900 |
| 2024-10-11 | 15.32 | $15.32 | 67847 |
| 2024-10-10 | 15.32 | $15.31 | 61835 |
| 2024-10-09 | 15.32 | $15.33 | 51726 |
| 2024-10-08 | 15.31 | $15.31 | 57800 |
| 2024-10-07 | 15.31 | $15.40 | 64600 |
| 2024-10-04 | 15.29 | $15.34 | 71400 |
| 2024-10-03 | 15.27 | $15.30 | 49117 |
| 2024-10-02 | 15.27 | $15.35 | 55108 |
| 2024-10-01 | 15.25 | $15.31 | 56100 |
| 2024-09-30 | 15.23 | $15.28 | 87000 |
| 2024-09-27 | 15.22 | $15.28 | 80900 |
| 2024-09-26 | 15.21 | $15.10 | 60500 |
| 2024-09-25 | 15.23 | $15.19 | 72224 |
| 2024-09-24 | 15.24 | $15.17 | 72400 |
| 2024-09-23 | 15.26 | $15.11 | 102902 |
| 2024-09-20 | 15.29 | $15.11 | 157636 |
| 2024-09-19 | 15.32 | $15.17 | 126348 |
| 2024-09-18 | 15.35 | $15.25 | 128700 |
| 2024-09-17 | 15.36 | $15.34 | 124300 |
| 2024-09-16 | 15.36 | $15.35 | 63900 |
| 2024-09-13 | 15.35 | $15.16 | 73300 |
| 2024-09-12 | 15.38 | $15.30 | 90984 |
| 2024-09-11 | 15.39 | $15.37 | 41400 |
| 2024-09-10 | 15.38 | $15.40 | 141500 |
| 2024-09-09 | 15.36 | $15.40 | 94400 |
| 2024-09-06 | 15.34 | $15.27 | 74500 |
| 2024-09-05 | 15.34 | $15.22 | 141300 |
| 2024-09-04 | 15.36 | $15.35 | 91300 |
| 2024-09-03 | 15.35 | $15.42 | 103639 |
| 2024-08-30 | 15.32 | $15.37 | 99900 |
| 2024-08-29 | 15.30 | $15.37 | 180100 |
| 2024-08-28 | 15.27 | $15.33 | 175200 |
| 2024-08-27 | 15.25 | $15.13 | 90200 |
| 2024-08-26 | 15.26 | $15.28 | 146541 |
| 2024-08-23 | 15.24 | $15.29 | 45202 |
| 2024-08-22 | 15.22 | $15.25 | 53000 |
| 2024-08-21 | 15.21 | $15.29 | 78300 |
| 2024-08-20 | 15.18 | $15.20 | 52000 |
| 2024-08-19 | 15.16 | $15.28 | 115636 |
| 2024-08-16 | 15.13 | $15.30 | 59401 |
| 2024-08-15 | 15.08 | $15.23 | 84738 |
| 2024-08-14 | 15.05 | $15.18 | 52500 |
| 2024-08-13 | 15.01 | $15.19 | 114529 |
| 2024-08-12 | 14.97 | $15.01 | 129945 |
| 2024-08-09 | 14.97 | $14.73 | 98443 |
| 2024-08-08 | 15.01 | $14.69 | 139925 |
| 2024-08-07 | 15.08 | $14.79 | 105316 |
| 2024-08-06 | 15.13 | $15.09 | 76600 |
| 2024-08-05 | 15.13 | $14.94 | 128000 |
| 2024-08-02 | 15.16 | $15.16 | 127234 |
| 2024-08-01 | 15.15 | $15.28 | 79712 |
| 2024-07-31 | 15.11 | $15.25 | 91100 |
| 2024-07-30 | 15.07 | $15.22 | 99500 |
| 2024-07-29 | 15.03 | $15.07 | 130403 |
| 2024-07-26 | 15.01 | $14.85 | 83515 |
| 2024-07-25 | 15.03 | $14.88 | 68600 |
| 2024-07-24 | 15.06 | $14.76 | 66126 |
| 2024-07-23 | 15.11 | $14.92 | 75700 |
| 2024-07-22 | 15.13 | $15.00 | 145900 |
| 2024-07-19 | 15.15 | $15.10 | 67722 |
| 2024-07-18 | 15.14 | $15.07 | 68625 |
| 2024-07-17 | 15.13 | $15.00 | 73700 |
| 2024-07-16 | 15.14 | $14.87 | 186137 |
| 2024-07-15 | 15.18 | $14.96 | 133331 |
| 2024-07-12 | 15.20 | $15.32 | 60000 |
| 2024-07-11 | 15.15 | $15.10 | 65700 |
| 2024-07-10 | 15.14 | $15.17 | 110202 |
| 2024-07-09 | 15.11 | $15.30 | 95241 |
| 2024-07-08 | 15.04 | $15.26 | 117933 |
| 2024-07-05 | 14.97 | $15.11 | 66300 |
| 2024-07-03 | 14.92 | $15.14 | 72600 |
| 2024-07-02 | 14.86 | $14.93 | 110400 |
| 2024-07-01 | 14.82 | $14.92 | 125600 |
| 2024-06-28 | 14.79 | $14.89 | 60100 |
| 2024-06-27 | 14.75 | $14.86 | 89070 |
| 2024-06-26 | 14.72 | $14.73 | 57307 |
| 2024-06-25 | 14.70 | $14.53 | 52800 |
| 2024-06-24 | 14.73 | $14.58 | 61600 |
| 2024-06-21 | 14.74 | $14.67 | 83508 |
| 2024-06-20 | 14.74 | $14.84 | 110912 |
| 2024-06-18 | 14.71 | $14.70 | 71700 |
| 2024-06-17 | 14.69 | $14.72 | 65900 |
| 2024-06-14 | 14.67 | $14.67 | 74547 |
| 2024-06-13 | 14.66 | $14.62 | 66800 |
| 2024-06-12 | 14.65 | $14.60 | 62993 |
| 2024-06-11 | 14.64 | $14.60 | 44700 |
| 2024-06-10 | 14.64 | $14.62 | 107417 |
| 2024-06-07 | 14.63 | $14.80 | 123949 |
| 2024-06-06 | 14.57 | $14.71 | 65200 |
| 2024-06-05 | 14.53 | $14.69 | 73600 |
| 2024-06-04 | 14.48 | $14.66 | 132812 |
| 2024-06-03 | 14.43 | $14.57 | 100921 |
| 2024-05-31 | 14.39 | $14.52 | 87918 |
| 2024-05-30 | 14.36 | $14.37 | 88142 |
| 2024-05-29 | 14.35 | $14.24 | 97208 |
| 2024-05-28 | 14.36 | $14.20 | 120617 |
| 2024-05-24 | 14.39 | $14.18 | 121740 |
| 2024-05-23 | 14.42 | $14.11 | 104025 |
| 2024-05-22 | 14.48 | $14.16 | 132836 |
| 2024-05-21 | 14.53 | $14.30 | 109116 |
| 2024-05-20 | 14.56 | $14.36 | 131300 |
| 2024-05-17 | 14.58 | $14.59 | 82601 |
| 2024-05-16 | 14.56 | $14.55 | 174400 |
| 2024-05-15 | 14.53 | $14.83 | 180523 |
| 2024-05-14 | 14.45 | $14.62 | 82200 |
| 2024-05-13 | 14.39 | $14.63 | 114400 |
| 2024-05-10 | 14.32 | $14.59 | 153200 |
| 2024-05-09 | 14.25 | $14.52 | 61711 |
| 2024-05-08 | 14.18 | $14.52 | 120600 |
| 2024-05-07 | 14.10 | $14.46 | 131731 |
| 2024-05-06 | 14.02 | $14.28 | 108300 |
| 2024-05-03 | 13.96 | $14.18 | 52700 |
| 2024-05-02 | 13.92 | $14.04 | 67100 |
| 2024-05-01 | 13.90 | $13.95 | 152900 |
| 2024-04-30 | 13.89 | $13.95 | 125308 |
| 2024-04-29 | 13.89 | $13.92 | 73225 |
| 2024-04-26 | 13.88 | $13.86 | 72346 |
| 2024-04-25 | 13.89 | $13.79 | 70901 |
| 2024-04-24 | 13.92 | $13.82 | 144700 |
| 2024-04-23 | 13.95 | $13.84 | 121400 |
| 2024-04-22 | 13.97 | $13.92 | 43600 |
| 2024-04-19 | 13.99 | $13.87 | 59000 |
| 2024-04-18 | 14.02 | $13.95 | 72700 |
| 2024-04-17 | 14.03 | $13.90 | 88900 |
| 2024-04-16 | 14.06 | $13.81 | 119744 |
| 2024-04-15 | 14.11 | $13.82 | 111618 |
| 2024-04-12 | 14.16 | $14.03 | 80000 |
| 2024-04-11 | 14.18 | $14.04 | 88200 |
| 2024-04-10 | 14.20 | $14.08 | 54700 |
| 2024-04-09 | 14.22 | $14.13 | 103919 |
| 2024-04-08 | 14.23 | $14.13 | 217600 |
| 2024-04-05 | 14.23 | $14.19 | 45445 |
| 2024-04-04 | 14.23 | $14.15 | 47700 |
| 2024-04-03 | 14.23 | $14.14 | 84000 |
| 2024-04-02 | 14.23 | $14.24 | 71406 |
| 2024-04-01 | 14.22 | $14.27 | 109236 |
| 2024-03-28 | 14.19 | $14.23 | 77849 |
| 2024-03-27 | 14.16 | $14.17 | 92400 |
| 2024-03-26 | 14.15 | $14.09 | 112100 |
| 2024-03-25 | 14.14 | $14.03 | 86738 |
| 2024-03-22 | 14.15 | $14.03 | 91400 |
| 2024-03-21 | 14.16 | $14.00 | 86634 |
| 2024-03-20 | 14.17 | $14.09 | 127100 |
| 2024-03-19 | 14.17 | $14.29 | 123300 |
| 2024-03-18 | 14.12 | $14.23 | 131100 |
| 2024-03-15 | 14.08 | $14.16 | 126531 |
| 2024-03-14 | 14.05 | $14.12 | 70800 |
| 2024-03-13 | 14.02 | $14.16 | 72238 |
| 2024-03-12 | 13.97 | $14.09 | 82800 |
| 2024-03-11 | 13.93 | $13.99 | 84100 |
| 2024-03-08 | 13.90 | $13.98 | 73039 |
| 2024-03-07 | 13.87 | $14.02 | 93200 |
| 2024-03-06 | 13.83 | $13.94 | 73000 |
| 2024-03-05 | 13.79 | $13.80 | 164743 |
| 2024-03-04 | 13.78 | $13.99 | 186500 |
| 2024-03-01 | 13.73 | $13.98 | 105620 |
| 2024-02-29 | 13.66 | $13.79 | 100500 |
| 2024-02-28 | 13.63 | $13.69 | 59300 |
| 2024-02-27 | 13.62 | $13.58 | 70100 |
| 2024-02-26 | 13.63 | $13.49 | 62200 |
| 2024-02-23 | 13.65 | $13.54 | 85500 |
| 2024-02-22 | 13.67 | $13.61 | 73303 |
| 2024-02-21 | 13.68 | $13.61 | 127500 |
| 2024-02-20 | 13.69 | $13.56 | 94429 |
| 2024-02-16 | 13.71 | $13.66 | 85800 |
| 2024-02-15 | 13.71 | $13.68 | 116600 |
| 2024-02-14 | 13.71 | $13.70 | 116800 |
| 2024-02-13 | 13.70 | $13.67 | 98527 |
| 2024-02-12 | 13.69 | $13.77 | 65945 |
| 2024-02-09 | 13.67 | $13.68 | 52928 |
| 2024-02-08 | 13.66 | $13.71 | 72405 |
| 2024-02-07 | 13.64 | $13.73 | 98500 |
| 2024-02-06 | 13.61 | $13.71 | 96704 |
| 2024-02-05 | 13.58 | $13.51 | 146243 |
| 2024-02-02 | 13.59 | $13.45 | 97511 |
| 2024-02-01 | 13.62 | $13.42 | 103542 |
| 2024-01-31 | 13.65 | $13.41 | 332418 |
| 2024-01-30 | 13.69 | $13.57 | 288200 |
| 2024-01-29 | 13.70 | $13.66 | 48807 |
| 2024-01-26 | 13.70 | $13.63 | 73100 |
| 2024-01-25 | 13.70 | $13.63 | 114200 |
| 2024-01-24 | 13.70 | $13.58 | 112500 |
| 2024-01-23 | 13.71 | $13.64 | 82802 |
| 2024-01-22 | 13.70 | $13.63 | 103137 |
| 2024-01-19 | 13.70 | $13.63 | 121600 |
| 2024-01-18 | 13.70 | $13.60 | 160937 |
| 2024-01-17 | 13.70 | $13.65 | 138600 |
| 2024-01-16 | 13.68 | $13.51 | 158200 |
| 2024-01-12 | 13.70 | $13.49 | 149946 |
| 2024-01-11 | 13.72 | $13.52 | 168527 |
| 2024-01-10 | 13.74 | $13.54 | 167047 |
| 2024-01-09 | 13.75 | $13.52 | 169400 |
| 2024-01-08 | 13.77 | $13.75 | 138208 |
| 2024-01-05 | 13.74 | $13.67 | 61000 |
| 2024-01-04 | 13.72 | $13.60 | 120812 |
| 2024-01-03 | 13.71 | $13.60 | 177400 |
| 2024-01-02 | 13.70 | $13.90 | 180100 |
| 2023-12-29 | 13.62 | $13.75 | 139326 |
| 2023-12-28 | 13.56 | $13.86 | 116200 |
| 2023-12-27 | 13.47 | $13.60 | 136600 |
| 2023-12-26 | 13.41 | $13.49 | 116015 |
| 2023-12-22 | 13.37 | $13.35 | 117500 |
| 2023-12-21 | 13.34 | $13.37 | 152800 |
| 2023-12-20 | 13.31 | $13.30 | 96000 |
| 2023-12-19 | 13.29 | $13.66 | 143900 |
| 2023-12-18 | 13.18 | $13.32 | 87100 |
| 2023-12-15 | 13.13 | $13.37 | 118100 |
| 2023-12-14 | 13.06 | $13.41 | 109700 |
| 2023-12-13 | 12.96 | $13.05 | 124200 |
| 2023-12-12 | 12.93 | $12.95 | 75727 |
| 2023-12-11 | 12.91 | $12.93 | 149757 |
| 2023-12-08 | 12.89 | $12.95 | 122400 |
| 2023-12-07 | 12.87 | $12.89 | 192300 |
| 2023-12-06 | 12.85 | $12.86 | 121700 |
| 2023-12-05 | 12.83 | $12.88 | 140200 |
| 2023-12-04 | 12.81 | $12.76 | 122800 |
| 2023-12-01 | 12.81 | $12.90 | 138900 |
| 2023-11-30 | 12.78 | $12.86 | 88300 |
| 2023-11-29 | 12.75 | $12.82 | 126240 |
| 2023-11-28 | 12.73 | $12.73 | 50836 |
| 2023-11-27 | 12.72 | $12.80 | 86148 |
| 2023-11-24 | 12.69 | $12.74 | 46900 |
| 2023-11-22 | 12.67 | $12.71 | 98600 |
| 2023-11-21 | 12.65 | $12.58 | 47843 |
| 2023-11-20 | 12.66 | $12.57 | 106200 |
| 2023-11-17 | 12.67 | $12.58 | 63929 |
| 2023-11-16 | 12.68 | $12.75 | 111506 |
| 2023-11-15 | 12.66 | $12.81 | 53236 |
| 2023-11-14 | 12.62 | $12.86 | 147300 |
| 2023-11-13 | 12.56 | $12.88 | 54900 |
| 2023-11-10 | 12.48 | $12.73 | 38000 |
| 2023-11-09 | 12.43 | $12.66 | 30200 |
| 2023-11-08 | 12.38 | $12.71 | 47300 |
| 2023-11-07 | 12.31 | $12.70 | 101823 |
| 2023-11-06 | 12.24 | $12.57 | 97000 |
| 2023-11-03 | 12.18 | $12.53 | 84400 |
| 2023-11-02 | 12.12 | $12.43 | 100210 |
| 2023-11-01 | 12.07 | $12.36 | 79633 |
| 2023-10-31 | 12.04 | $12.20 | 90600 |
| 2023-10-30 | 12.03 | $11.99 | 59611 |
| 2023-10-27 | 12.06 | $11.93 | 77300 |
| 2023-10-26 | 12.12 | $11.88 | 62407 |
| 2023-10-25 | 12.19 | $11.93 | 75433 |
| 2023-10-24 | 12.27 | $12.15 | 48800 |
| 2023-10-23 | 12.31 | $12.09 | 65817 |
| 2023-10-20 | 12.38 | $12.06 | 68200 |
| 2023-10-19 | 12.46 | $12.11 | 76000 |
| 2023-10-18 | 12.55 | $12.29 | 108537 |
| 2023-10-17 | 12.61 | $12.46 | 97319 |
| 2023-10-16 | 12.65 | $12.64 | 182421 |
| 2023-10-13 | 12.65 | $12.55 | 62600 |
| 2023-10-12 | 12.68 | $12.65 | 43928 |
| 2023-10-11 | 12.69 | $12.72 | 63100 |
| 2023-10-10 | 12.69 | $12.71 | 32440 |
| 2023-10-09 | 12.68 | $12.72 | 40748 |
| 2023-10-06 | 12.68 | $12.65 | 46800 |
| 2023-10-05 | 12.69 | $12.55 | 78800 |
| 2023-10-04 | 12.72 | $12.54 | 109500 |
| 2023-10-03 | 12.76 | $12.50 | 180429 |
| 2023-10-02 | 12.81 | $12.58 | 168938 |
| 2023-09-29 | 12.86 | $12.90 | 107906 |
| 2023-09-28 | 12.85 | $12.78 | 130200 |
| 2023-09-27 | 12.86 | $12.72 | 134300 |
| 2023-09-26 | 12.88 | $12.88 | 165000 |
| 2023-09-25 | 12.87 | $12.87 | 84300 |
| 2023-09-22 | 12.86 | $12.90 | 72800 |
| 2023-09-21 | 12.85 | $12.82 | 82800 |
| 2023-09-20 | 12.85 | $12.85 | 145900 |
| 2023-09-19 | 12.84 | $12.84 | 111908 |
| 2023-09-18 | 12.83 | $12.82 | 91800 |
| 2023-09-15 | 12.83 | $12.78 | 55800 |
| 2023-09-14 | 12.83 | $12.83 | 82700 |
| 2023-09-13 | 12.82 | $12.82 | 103513 |
| 2023-09-12 | 12.81 | $12.82 | 127800 |
| 2023-09-11 | 12.80 | $12.82 | 66243 |
| 2023-09-08 | 12.79 | $12.81 | 62230 |
| 2023-09-07 | 12.78 | $12.77 | 60615 |
| 2023-09-06 | 12.78 | $12.74 | 52100 |
| 2023-09-05 | 12.77 | $12.80 | 65509 |
| 2023-09-01 | 12.76 | $12.86 | 81204 |
| 2023-08-31 | 12.73 | $12.76 | 206926 |
| 2023-08-30 | 12.72 | $12.67 | 60600 |
| 2023-08-29 | 12.73 | $12.68 | 115500 |
| 2023-08-28 | 12.73 | $12.63 | 85035 |
| 2023-08-25 | 12.74 | $12.60 | 51322 |
| 2023-08-24 | 12.76 | $12.58 | 101243 |
| 2023-08-23 | 12.79 | $12.66 | 117600 |
| 2023-08-22 | 12.81 | $12.62 | 102235 |
| 2023-08-21 | 12.83 | $12.65 | 75700 |
| 2023-08-18 | 12.86 | $12.69 | 55525 |
| 2023-08-17 | 12.87 | $12.75 | 152100 |
| 2023-08-16 | 12.88 | $12.85 | 90800 |
| 2023-08-15 | 12.87 | $12.91 | 109213 |
| 2023-08-14 | 12.84 | $12.86 | 75800 |
| 2023-08-11 | 12.81 | $12.78 | 47600 |
| 2023-08-10 | 12.80 | $12.72 | 67200 |
| 2023-08-09 | 12.79 | $12.78 | 86253 |
| 2023-08-08 | 12.77 | $12.78 | 120600 |
| 2023-08-07 | 12.75 | $12.93 | 296700 |
| 2023-08-04 | 12.69 | $12.69 | 49200 |
| 2023-08-03 | 12.67 | $12.60 | 56900 |
| 2023-08-02 | 12.67 | $12.66 | 64007 |
| 2023-08-01 | 12.65 | $12.75 | 101110 |
| 2023-07-31 | 12.60 | $12.73 | 61600 |
| 2023-07-28 | 12.56 | $12.73 | 83819 |
| 2023-07-27 | 12.50 | $12.61 | 81800 |
| 2023-07-26 | 12.46 | $12.63 | 66700 |
| 2023-07-25 | 12.41 | $12.46 | 80820 |
| 2023-07-24 | 12.39 | $12.45 | 63200 |
| 2023-07-21 | 12.37 | $12.27 | 44700 |
| 2023-07-20 | 12.38 | $12.27 | 79820 |
| 2023-07-19 | 12.39 | $12.39 | 92237 |
| 2023-07-18 | 12.37 | $12.45 | 102900 |
| 2023-07-17 | 12.34 | $12.47 | 52007 |
| 2023-07-14 | 12.30 | $12.34 | 58316 |
| 2023-07-13 | 12.28 | $12.34 | 41038 |
| 2023-07-12 | 12.25 | $12.30 | 55500 |
| 2023-07-11 | 12.23 | $12.24 | 56100 |
| 2023-07-10 | 12.22 | $12.20 | 35827 |
| 2023-07-07 | 12.22 | $12.10 | 56225 |
| 2023-07-06 | 12.23 | $12.10 | 85500 |
| 2023-07-05 | 12.25 | $12.30 | 66700 |
| 2023-07-03 | 12.22 | $12.38 | 62700 |
| 2023-06-30 | 12.18 | $12.33 | 51600 |
| 2023-06-29 | 12.14 | $12.26 | 32500 |
| 2023-06-28 | 12.10 | $12.23 | 61240 |
| 2023-06-27 | 12.07 | $12.10 | 65436 |
| 2023-06-26 | 12.05 | $12.15 | 57634 |
| 2023-06-23 | 12.03 | $12.07 | 49600 |
| 2023-06-22 | 12.01 | $12.07 | 35839 |
| 2023-06-21 | 12.00 | $12.06 | 76800 |
| 2023-06-20 | 11.98 | $12.02 | 66638 |
| 2023-06-16 | 11.97 | $12.00 | 62710 |
| 2023-06-15 | 11.96 | $12.07 | 97900 |
| 2023-06-14 | 11.93 | $12.00 | 92731 |
| 2023-06-13 | 11.92 | $12.03 | 80435 |
| 2023-06-12 | 11.90 | $12.02 | 74940 |
| 2023-06-09 | 11.87 | $11.95 | 42236 |
| 2023-06-08 | 11.86 | $11.96 | 46700 |
| 2023-06-07 | 11.84 | $12.01 | 79702 |
| 2023-06-06 | 11.80 | $11.96 | 70136 |
| 2023-06-05 | 11.78 | $11.97 | 128903 |
| 2023-06-02 | 11.75 | $11.89 | 74653 |
| 2023-06-01 | 11.73 | $11.81 | 176839 |
| 2023-05-31 | 11.72 | $11.79 | 100900 |
| 2023-05-30 | 11.72 | $11.71 | 102222 |
| 2023-05-26 | 11.73 | $11.68 | 86200 |
| 2023-05-25 | 11.76 | $11.63 | 74500 |
| 2023-05-24 | 11.80 | $11.61 | 159300 |
| 2023-05-23 | 11.85 | $11.70 | 68136 |
| 2023-05-22 | 11.89 | $11.77 | 66742 |
| 2023-05-19 | 11.92 | $11.74 | 148400 |
| 2023-05-18 | 11.96 | $11.90 | 79200 |
| 2023-05-17 | 11.98 | $11.95 | 77700 |
| 2023-05-16 | 11.99 | $11.91 | 71200 |
| 2023-05-15 | 12.01 | $11.95 | 60300 |
| 2023-05-12 | 12.03 | $11.99 | 50900 |
| 2023-05-11 | 12.04 | $12.02 | 70033 |
| 2023-05-10 | 12.04 | $12.11 | 45047 |
| 2023-05-09 | 12.03 | $12.04 | 36806 |
| 2023-05-08 | 12.03 | $12.00 | 66348 |
| 2023-05-05 | 12.04 | $12.07 | 66500 |
| 2023-05-04 | 12.03 | $11.99 | 81900 |
| 2023-05-03 | 12.04 | $12.01 | 82800 |
| 2023-05-02 | 12.05 | $12.02 | 63800 |
| 2023-05-01 | 12.06 | $12.14 | 121717 |
| 2023-04-28 | 12.04 | $12.09 | 87234 |
| 2023-04-27 | 12.03 | $12.02 | 89700 |
| 2023-04-26 | 12.04 | $11.98 | 65500 |
| 2023-04-25 | 12.05 | $11.99 | 66617 |
| 2023-04-24 | 12.06 | $12.04 | 92410 |
| 2023-04-21 | 12.07 | $12.02 | 132700 |
| 2023-04-20 | 12.08 | $12.11 | 89700 |
| 2023-04-19 | 12.08 | $12.18 | 66832 |
| 2023-04-18 | 12.06 | $12.22 | 148800 |
| 2023-04-17 | 12.02 | $12.20 | 137127 |
| 2023-04-14 | 11.99 | $12.12 | 137924 |
| 2023-04-13 | 11.97 | $12.10 | 158400 |
| 2023-04-12 | 11.95 | $12.21 | 131234 |
| 2023-04-11 | 11.90 | $12.00 | 131700 |
| 2023-04-10 | 11.89 | $11.91 | 103400 |
| 2023-04-06 | 11.90 | $11.87 | 115000 |
| 2023-04-05 | 11.92 | $11.86 | 182924 |
| 2023-04-04 | 11.94 | $12.05 | 116915 |
| 2023-04-03 | 11.93 | $12.20 | 123500 |
| 2023-03-31 | 11.89 | $11.97 | 547800 |
| 2023-03-30 | 11.89 | $12.11 | 142800 |
| 2023-03-29 | 11.86 | $12.05 | 174200 |
| 2023-03-28 | 11.83 | $11.97 | 73500 |
| 2023-03-27 | 11.83 | $12.01 | 156900 |
| 2023-03-24 | 11.81 | $11.98 | 140500 |
| 2023-03-23 | 11.80 | $11.98 | 287309 |
| 2023-03-22 | 11.79 | $11.94 | 182908 |
| 2023-03-21 | 11.79 | $11.80 | 145644 |
| 2023-03-20 | 11.82 | $11.51 | 91919 |
| 2023-03-17 | 11.91 | $11.42 | 93424 |
| 2023-03-16 | 12.04 | $11.64 | 199245 |
| 2023-03-15 | 12.15 | $11.56 | 403800 |
| 2023-03-14 | 12.29 | $11.95 | 110009 |
| 2023-03-13 | 12.37 | $11.83 | 108528 |
| 2023-03-10 | 12.49 | $12.00 | 221900 |
| 2023-03-09 | 12.60 | $12.38 | 55637 |
| 2023-03-08 | 12.64 | $12.49 | 61517 |
| 2023-03-07 | 12.66 | $12.58 | 64600 |
| 2023-03-06 | 12.67 | $12.68 | 39005 |
| 2023-03-03 | 12.66 | $12.60 | 71400 |
| 2023-03-02 | 12.66 | $12.55 | 109994 |
| 2023-03-01 | 12.68 | $12.57 | 101200 |
| 2023-02-28 | 12.69 | $12.67 | 61436 |
| 2023-02-27 | 12.68 | $12.65 | 84131 |
| 2023-02-24 | 12.67 | $12.56 | 46237 |
| 2023-02-23 | 12.69 | $12.56 | 56900 |
| 2023-02-22 | 12.70 | $12.39 | 35439 |
| 2023-02-21 | 12.75 | $12.38 | 93747 |
| 2023-02-17 | 12.81 | $12.60 | 57343 |
| 2023-02-16 | 12.83 | $12.67 | 83953 |
| 2023-02-15 | 12.84 | $12.80 | 48302 |
| 2023-02-14 | 12.82 | $12.77 | 76413 |
| 2023-02-13 | 12.80 | $12.67 | 81711 |
| 2023-02-10 | 12.80 | $12.66 | 59335 |
| 2023-02-09 | 12.80 | $12.71 | 65839 |
| 2023-02-08 | 12.78 | $12.77 | 107700 |
| 2023-02-07 | 12.75 | $12.84 | 81400 |
| 2023-02-06 | 12.71 | $12.80 | 218400 |
| 2023-02-03 | 12.65 | $12.77 | 126247 |
| 2023-02-02 | 12.60 | $12.85 | 59110 |
| 2023-02-01 | 12.52 | $12.82 | 116000 |
| 2023-01-31 | 12.43 | $12.68 | 84800 |
| 2023-01-30 | 12.35 | $12.52 | 94400 |
| 2023-01-27 | 12.30 | $12.40 | 93704 |
| 2023-01-26 | 12.26 | $12.41 | 89634 |
| 2023-01-25 | 12.21 | $12.25 | 56700 |
| 2023-01-24 | 12.19 | $12.32 | 66343 |
| 2023-01-23 | 12.15 | $12.29 | 89836 |
| 2023-01-20 | 12.10 | $12.16 | 76300 |
| 2023-01-19 | 12.08 | $12.14 | 67300 |
| 2023-01-18 | 12.05 | $12.29 | 169338 |
| 2023-01-17 | 11.99 | $12.19 | 224700 |
| 2023-01-13 | 11.95 | $12.15 | 190043 |
| 2023-01-12 | 11.90 | $12.20 | 142329 |
| 2023-01-11 | 11.83 | $12.16 | 100339 |
| 2023-01-10 | 11.76 | $12.02 | 74800 |
| 2023-01-09 | 11.71 | $11.90 | 113700 |
| 2023-01-06 | 11.68 | $11.98 | 332717 |
| 2023-01-05 | 11.62 | $11.62 | 167400 |
| 2023-01-04 | 11.63 | $11.68 | 120737 |
| 2023-01-03 | 11.64 | $11.66 | 130809 |
| 2022-12-30 | 11.64 | $11.59 | 204100 |
| 2022-12-29 | 11.67 | $11.56 | 175008 |
| 2022-12-28 | 11.70 | $11.52 | 123447 |
| 2022-12-27 | 11.75 | $11.64 | 136800 |
| 2022-12-23 | 11.79 | $11.77 | 144300 |
| 2022-12-22 | 11.80 | $11.73 | 95034 |
| 2022-12-21 | 11.82 | $11.67 | 114042 |
| 2022-12-20 | 11.86 | $11.59 | 122000 |
| 2022-12-19 | 11.92 | $11.69 | 64028 |
| 2022-12-16 | 11.97 | $11.83 | 81726 |
| 2022-12-15 | 12.00 | $11.99 | 107771 |
| 2022-12-14 | 12.00 | $11.99 | 86924 |
| 2022-12-13 | 12.00 | $11.98 | 153944 |
| 2022-12-12 | 12.00 | $11.85 | 125442 |
| 2022-12-09 | 12.03 | $11.85 | 101125 |
| 2022-12-08 | 12.06 | $11.93 | 80126 |
| 2022-12-07 | 12.08 | $12.01 | 98014 |
| 2022-12-06 | 12.09 | $11.96 | 59025 |
| 2022-12-05 | 12.11 | $11.99 | 85806 |
| 2022-12-02 | 12.13 | $12.06 | 145631 |
| 2022-12-01 | 12.13 | $12.17 | 104234 |
| 2022-11-30 | 12.11 | $12.27 | 125909 |
| 2022-11-29 | 12.07 | $12.06 | 78000 |
| 2022-11-28 | 12.06 | $12.11 | 60143 |
| 2022-11-25 | 12.04 | $12.09 | 23106 |
| 2022-11-23 | 12.02 | $12.06 | 58208 |
| 2022-11-22 | 12.00 | $12.10 | 67900 |
| 2022-11-21 | 11.97 | $11.99 | 61500 |
| 2022-11-18 | 11.96 | $12.00 | 50113 |
| 2022-11-17 | 11.95 | $12.06 | 58100 |
| 2022-11-16 | 11.92 | $12.15 | 79533 |
| 2022-11-15 | 11.87 | $12.07 | 64036 |
| 2022-11-14 | 11.82 | $11.97 | 93040 |
| 2022-11-11 | 11.79 | $11.99 | 72097 |
| 2022-11-10 | 11.75 | $12.09 | 107000 |
| 2022-11-09 | 11.68 | $11.81 | 40421 |
| 2022-11-08 | 11.66 | $11.93 | 46400 |
| 2022-11-07 | 11.61 | $11.92 | 55506 |
| 2022-11-04 | 11.56 | $11.92 | 71622 |
| 2022-11-03 | 11.49 | $11.76 | 100700 |
| 2022-11-02 | 11.46 | $11.69 | 84900 |
| 2022-11-01 | 11.43 | $11.71 | 62700 |
| 2022-10-31 | 11.40 | $11.63 | 90000 |
| 2022-10-28 | 11.37 | $11.63 | 87800 |
| 2022-10-27 | 11.35 | $11.56 | 80541 |
| 2022-10-26 | 11.34 | $11.51 | 93116 |
| 2022-10-25 | 11.34 | $11.46 | 89700 |
| 2022-10-24 | 11.35 | $11.38 | 82200 |
| 2022-10-21 | 11.38 | $11.50 | 76300 |
| 2022-10-20 | 11.40 | $11.51 | 43734 |
| 2022-10-19 | 11.42 | $11.54 | 50100 |
| 2022-10-18 | 11.43 | $11.55 | 70913 |
| 2022-10-17 | 11.45 | $11.39 | 117905 |
| 2022-10-14 | 11.51 | $11.27 | 122300 |
| 2022-10-13 | 11.60 | $11.39 | 139700 |
| 2022-10-12 | 11.69 | $11.44 | 83117 |
| 2022-10-11 | 11.78 | $11.62 | 117200 |
| 2022-10-10 | 11.85 | $11.72 | 85915 |
| 2022-10-07 | 11.91 | $11.92 | 50700 |
| 2022-10-06 | 11.94 | $12.05 | 38900 |
| 2022-10-05 | 11.95 | $12.08 | 65637 |
| 2022-10-04 | 11.95 | $12.31 | 150828 |
| 2022-10-03 | 11.91 | $11.94 | 94437 |
| 2022-09-30 | 11.95 | $11.75 | 118800 |
| 2022-09-29 | 12.03 | $11.65 | 149731 |
| 2022-09-28 | 12.14 | $11.97 | 100700 |
| 2022-09-27 | 12.22 | $11.85 | 91838 |
| 2022-09-26 | 12.32 | $11.98 | 76519 |
| 2022-09-23 | 12.42 | $12.20 | 222400 |
| 2022-09-22 | 12.50 | $12.20 | 77200 |
| 2022-09-21 | 12.58 | $12.34 | 37301 |
| 2022-09-20 | 12.65 | $12.30 | 64290 |
| 2022-09-19 | 12.74 | $12.39 | 68117 |
| 2022-09-16 | 12.82 | $12.47 | 47307 |
| 2022-09-15 | 12.90 | $12.69 | 51942 |
| 2022-09-14 | 12.95 | $12.87 | 48914 |
| 2022-09-13 | 12.97 | $12.82 | 78300 |
| 2022-09-12 | 13.00 | $12.96 | 75800 |
| 2022-09-09 | 13.01 | $13.08 | 33300 |
| 2022-09-08 | 12.99 | $12.76 | 104000 |
| 2022-09-07 | 13.04 | $12.80 | 58600 |
| 2022-09-06 | 13.09 | $12.65 | 110900 |
| 2022-09-02 | 13.18 | $12.88 | 54002 |
| 2022-09-01 | 13.23 | $12.94 | 61022 |
| 2022-08-31 | 13.28 | $13.06 | 61646 |
| 2022-08-30 | 13.30 | $13.10 | 61700 |
| 2022-08-29 | 13.33 | $13.14 | 81115 |
| 2022-08-26 | 13.34 | $13.16 | 63700 |
| 2022-08-25 | 13.36 | $13.32 | 69500 |
| 2022-08-24 | 13.34 | $13.25 | 49900 |
| 2022-08-23 | 13.33 | $13.19 | 56641 |
| 2022-08-22 | 13.34 | $13.09 | 56700 |
| 2022-08-19 | 13.36 | $13.17 | 77700 |
| 2022-08-18 | 13.37 | $13.35 | 66420 |
| 2022-08-17 | 13.34 | $13.38 | 80139 |
| 2022-08-16 | 13.30 | $13.42 | 96500 |
| 2022-08-15 | 13.24 | $13.40 | 79100 |
| 2022-08-12 | 13.17 | $13.45 | 115000 |
| 2022-08-11 | 13.08 | $13.12 | 70771 |
| 2022-08-10 | 13.04 | $13.16 | 100914 |
| 2022-08-09 | 12.99 | $13.01 | 65134 |
| 2022-08-08 | 12.96 | $13.18 | 72700 |
| 2022-08-05 | 12.89 | $13.10 | 88700 |
| 2022-08-04 | 12.82 | $13.10 | 50139 |
| 2022-08-03 | 12.74 | $13.12 | 52900 |
| 2022-08-02 | 12.65 | $13.11 | 52646 |
| 2022-08-01 | 12.54 | $13.12 | 59300 |
| 2022-07-29 | 12.41 | $12.97 | 82302 |
| 2022-07-28 | 12.29 | $12.75 | 84822 |
| 2022-07-27 | 12.19 | $12.48 | 55915 |
| 2022-07-26 | 12.14 | $12.44 | 98717 |
| 2022-07-25 | 12.09 | $12.36 | 47300 |
| 2022-07-22 | 12.05 | $12.33 | 58633 |
| 2022-07-21 | 12.01 | $12.40 | 77300 |
| 2022-07-20 | 11.95 | $12.12 | 93900 |
| 2022-07-19 | 11.95 | $12.18 | 55600 |
| 2022-07-18 | 11.92 | $11.99 | 73614 |
| 2022-07-15 | 11.94 | $12.02 | 55300 |
| 2022-07-14 | 11.96 | $11.99 | 58348 |
| 2022-07-13 | 11.98 | $12.12 | 67000 |
| 2022-07-12 | 11.98 | $12.14 | 97518 |
| 2022-07-11 | 11.99 | $12.06 | 64831 |
| 2022-07-08 | 12.01 | $12.14 | 50311 |
| 2022-07-07 | 12.02 | $12.17 | 56503 |
| 2022-07-06 | 12.02 | $12.13 | 74400 |
| 2022-07-05 | 12.04 | $12.13 | 97147 |
| 2022-07-01 | 12.06 | $12.30 | 65400 |
| 2022-06-30 | 12.05 | $12.20 | 106818 |
| 2022-06-29 | 12.07 | $12.21 | 65100 |
| 2022-06-28 | 12.08 | $12.24 | 44240 |
| 2022-06-27 | 12.10 | $12.25 | 40100 |
| 2022-06-24 | 12.12 | $12.25 | 93190 |
| 2022-06-23 | 12.14 | $12.03 | 82200 |
| 2022-06-22 | 12.21 | $12.02 | 49712 |
| 2022-06-21 | 12.31 | $11.97 | 101300 |
| 2022-06-17 | 12.43 | $11.89 | 90200 |
| 2022-06-16 | 12.59 | $11.89 | 123200 |
| 2022-06-15 | 12.77 | $12.38 | 109222 |
| 2022-06-14 | 12.89 | $12.34 | 153200 |
| 2022-06-13 | 13.03 | $12.27 | 325300 |
| 2022-06-10 | 13.22 | $13.10 | 56843 |
| 2022-06-09 | 13.25 | $13.17 | 64900 |
| 2022-06-08 | 13.28 | $13.44 | 62500 |
| 2022-06-07 | 13.26 | $13.60 | 40800 |
| 2022-06-06 | 13.20 | $13.49 | 58421 |
| 2022-06-03 | 13.16 | $13.46 | 60400 |
| 2022-06-02 | 13.12 | $13.75 | 111132 |
| 2022-06-01 | 13.01 | $13.40 | 66500 |
| 2022-05-31 | 12.96 | $13.42 | 78300 |
| 2022-05-27 | 12.89 | $13.50 | 135912 |
| 2022-05-26 | 12.80 | $13.06 | 105443 |
| 2022-05-25 | 12.80 | $12.91 | 93300 |
| 2022-05-24 | 12.82 | $12.72 | 98802 |
| 2022-05-23 | 12.89 | $12.80 | 72700 |
| 2022-05-20 | 12.96 | $12.76 | 145300 |
| 2022-05-19 | 13.05 | $13.01 | 66226 |
| 2022-05-18 | 13.11 | $13.11 | 148300 |
| 2022-05-17 | 13.15 | $13.13 | 101300 |
| 2022-05-16 | 13.20 | $12.95 | 87919 |
| 2022-05-13 | 13.30 | $12.97 | 92100 |
| 2022-05-12 | 13.41 | $12.94 | 123729 |
| 2022-05-11 | 13.55 | $13.16 | 73613 |
| 2022-05-10 | 13.66 | $13.32 | 158920 |
| 2022-05-09 | 13.76 | $13.37 | 78620 |
| 2022-05-06 | 13.87 | $13.54 | 75900 |
| 2022-05-05 | 13.96 | $13.67 | 72100 |
| 2022-05-04 | 14.04 | $14.06 | 85700 |
| 2022-05-03 | 14.06 | $13.94 | 53700 |
| 2022-05-02 | 14.09 | $13.90 | 83018 |
| 2022-04-29 | 14.15 | $14.10 | 73500 |
| 2022-04-28 | 14.17 | $14.20 | 46809 |
| 2022-04-27 | 14.17 | $14.11 | 37000 |
| 2022-04-26 | 14.20 | $14.09 | 45453 |
| 2022-04-25 | 14.23 | $14.16 | 72700 |
| 2022-04-22 | 14.26 | $14.16 | 85400 |
| 2022-04-21 | 14.28 | $14.24 | 62900 |
| 2022-04-20 | 14.30 | $14.26 | 84900 |
| 2022-04-19 | 14.32 | $14.25 | 129500 |
| 2022-04-18 | 14.34 | $14.25 | 79923 |
| 2022-04-14 | 14.36 | $14.27 | 114743 |
| 2022-04-13 | 14.38 | $14.38 | 86702 |
| 2022-04-12 | 14.39 | $14.45 | 87136 |
| 2022-04-11 | 14.38 | $14.44 | 59800 |
| 2022-04-08 | 14.37 | $14.57 | 26500 |
| 2022-04-07 | 14.33 | $14.64 | 87800 |
| 2022-04-06 | 14.27 | $14.52 | 65900 |
| 2022-04-05 | 14.23 | $14.68 | 85300 |
| 2022-04-04 | 14.15 | $14.82 | 65531 |
| 2022-04-01 | 14.03 | $14.67 | 128500 |
| 2022-03-31 | 13.92 | $14.44 | 179500 |
| 2022-03-30 | 13.84 | $14.14 | 97400 |
| 2022-03-29 | 13.82 | $14.12 | 272000 |
| 2022-03-28 | 13.80 | $13.82 | 198507 |
| 2022-03-25 | 13.84 | $13.76 | 147141 |
| 2022-03-24 | 13.90 | $13.85 | 128700 |
| 2022-03-23 | 13.96 | $13.94 | 173200 |
| 2022-03-22 | 14.01 | $14.04 | 188500 |
| 2022-03-21 | 14.04 | $14.08 | 114300 |
| 2022-03-18 | 14.08 | $14.35 | 127545 |
| 2022-03-17 | 14.07 | $14.43 | 78500 |
| 2022-03-16 | 14.04 | $14.16 | 213821 |
| 2022-03-15 | 14.07 | $13.80 | 126007 |
| 2022-03-14 | 14.18 | $13.61 | 124500 |
| 2022-03-11 | 14.34 | $14.12 | 93800 |
| 2022-03-10 | 14.43 | $14.35 | 61935 |
| 2022-03-09 | 14.49 | $14.48 | 45200 |
| 2022-03-08 | 14.54 | $14.39 | 75304 |
| 2022-03-07 | 14.61 | $14.47 | 79635 |
| 2022-03-04 | 14.67 | $14.77 | 104100 |
| 2022-03-03 | 14.69 | $14.88 | 123000 |
| 2022-03-02 | 14.69 | $14.78 | 100800 |
| 2022-03-01 | 14.71 | $14.58 | 179103 |
| 2022-02-28 | 14.78 | $14.71 | 112900 |
| 2022-02-25 | 14.83 | $14.71 | 221025 |
| 2022-02-24 | 14.90 | $14.41 | 156243 |
| 2022-02-23 | 15.04 | $14.49 | 136800 |
| 2022-02-22 | 15.18 | $14.76 | 135323 |
| 2022-02-18 | 15.30 | $15.02 | 120503 |
| 2022-02-17 | 15.38 | $15.34 | 103200 |
| 2022-02-16 | 15.41 | $15.46 | 45700 |
| 2022-02-15 | 15.41 | $15.28 | 78500 |
| 2022-02-14 | 15.46 | $15.16 | 62049 |
| 2022-02-11 | 15.54 | $15.38 | 44000 |
| 2022-02-10 | 15.59 | $15.56 | 55143 |
| 2022-02-09 | 15.60 | $15.72 | 41700 |
| 2022-02-08 | 15.59 | $15.62 | 44800 |
| 2022-02-07 | 15.60 | $15.55 | 50511 |
| 2022-02-04 | 15.62 | $15.54 | 36313 |
| 2022-02-03 | 15.65 | $15.62 | 64915 |
| 2022-02-02 | 15.67 | $15.77 | 54310 |
| 2022-02-01 | 15.66 | $15.76 | 45000 |
| 2022-01-31 | 15.65 | $15.61 | 53410 |
| 2022-01-28 | 15.67 | $15.44 | 69400 |
| 2022-01-27 | 15.73 | $15.57 | 43817 |
| 2022-01-26 | 15.78 | $15.51 | 96518 |
| 2022-01-25 | 15.84 | $15.38 | 79931 |
| 2022-01-24 | 15.95 | $15.38 | 136333 |
| 2022-01-21 | 16.06 | $15.69 | 47200 |
| 2022-01-20 | 16.14 | $15.86 | 88401 |
| 2022-01-19 | 16.19 | $16.12 | 76220 |
| 2022-01-18 | 16.19 | $16.12 | 89901 |
| 2022-01-14 | 16.19 | $16.06 | 71900 |
| 2022-01-13 | 16.20 | $16.22 | 64046 |
| 2022-01-12 | 16.18 | $16.32 | 137548 |
| 2022-01-11 | 16.14 | $16.24 | 62000 |
| 2022-01-10 | 16.10 | $16.25 | 47600 |
| 2022-01-07 | 16.06 | $16.29 | 69325 |
| 2022-01-06 | 16.00 | $16.37 | 85717 |
| 2022-01-05 | 15.91 | $16.14 | 53400 |
| 2022-01-04 | 15.86 | $16.21 | 52000 |
| 2022-01-03 | 15.78 | $16.20 | 135641 |
| 2021-12-31 | 15.69 | $16.33 | 318700 |
| 2021-12-30 | 15.56 | $15.85 | 101618 |
| 2021-12-29 | 15.52 | $15.70 | 67800 |
| 2021-12-28 | 15.50 | $15.67 | 83200 |
| 2021-12-27 | 15.48 | $15.75 | 88100 |
| 2021-12-23 | 15.44 | $15.72 | 109901 |
| 2021-12-22 | 15.41 | $15.49 | 132800 |
| 2021-12-21 | 15.42 | $15.38 | 115339 |
| 2021-12-20 | 15.45 | $15.25 | 88319 |
| 2021-12-17 | 15.52 | $15.37 | 60300 |
| 2021-12-16 | 15.58 | $15.51 | 188112 |
| 2021-12-15 | 15.62 | $15.45 | 180606 |
| 2021-12-14 | 15.68 | $15.54 | 64019 |
| 2021-12-13 | 15.73 | $15.59 | 61104 |
| 2021-12-10 | 15.77 | $15.67 | 58431 |
| 2021-12-09 | 15.81 | $15.71 | 150549 |
| 2021-12-08 | 15.85 | $15.74 | 105912 |
| 2021-12-07 | 15.89 | $15.84 | 78626 |
| 2021-12-06 | 15.92 | $15.93 | 78847 |
| 2021-12-03 | 15.93 | $15.90 | 54533 |
| 2021-12-02 | 15.95 | $16.05 | 63300 |
| 2021-12-01 | 15.94 | $15.98 | 55000 |
| 2021-11-30 | 15.94 | $15.89 | 61400 |
| 2021-11-29 | 15.97 | $15.89 | 34904 |
| 2021-11-26 | 16.00 | $15.85 | 31900 |
| 2021-11-24 | 16.05 | $15.98 | 57600 |
| 2021-11-23 | 16.07 | $15.85 | 58118 |
| 2021-11-22 | 16.13 | $15.85 | 83148 |
| 2021-11-19 | 16.20 | $15.96 | 121900 |
| 2021-11-18 | 16.26 | $16.23 | 45400 |
| 2021-11-17 | 16.26 | $16.27 | 42900 |
| 2021-11-16 | 16.27 | $16.28 | 56400 |
| 2021-11-15 | 16.27 | $16.25 | 66926 |
| 2021-11-12 | 16.27 | $16.36 | 56524 |
| 2021-11-11 | 16.26 | $16.33 | 92500 |
| 2021-11-10 | 16.24 | $16.24 | 65500 |
| 2021-11-09 | 16.25 | $16.25 | 31206 |
| 2021-11-08 | 16.26 | $16.25 | 62700 |
| 2021-11-05 | 16.26 | $16.15 | 158200 |
| 2021-11-04 | 16.29 | $16.19 | 142848 |
| 2021-11-03 | 16.31 | $16.35 | 33300 |
| 2021-11-02 | 16.31 | $16.26 | 100000 |
| 2021-11-01 | 16.32 | $16.35 | 136028 |
| 2021-10-29 | 16.32 | $16.37 | 27200 |
| 2021-10-28 | 16.31 | $16.35 | 63600 |
| 2021-10-27 | 16.31 | $16.27 | 67900 |
| 2021-10-26 | 16.32 | $16.18 | 207932 |
| 2021-10-25 | 16.35 | $16.21 | 184100 |
| 2021-10-22 | 16.38 | $16.25 | 72834 |
| 2021-10-21 | 16.41 | $16.20 | 62122 |
| 2021-10-20 | 16.45 | $16.45 | 90513 |
| 2021-10-19 | 16.44 | $16.48 | 69000 |
| 2021-10-18 | 16.43 | $16.43 | 83325 |
| 2021-10-15 | 16.43 | $16.52 | 57235 |
| 2021-10-14 | 16.41 | $16.52 | 122100 |
| 2021-10-13 | 16.38 | $16.44 | 58402 |
| 2021-10-12 | 16.37 | $16.47 | 46300 |
| 2021-10-11 | 16.35 | $16.40 | 56537 |
| 2021-10-08 | 16.34 | $16.31 | 34546 |
| 2021-10-07 | 16.35 | $16.35 | 60900 |
| 2021-10-06 | 16.35 | $16.28 | 53600 |
| 2021-10-05 | 16.36 | $16.16 | 75231 |
| 2021-10-04 | 16.40 | $16.15 | 66848 |
| 2021-10-01 | 16.45 | $16.20 | 66800 |
| 2021-09-30 | 16.50 | $16.19 | 133100 |
| 2021-09-29 | 16.56 | $16.38 | 112706 |
| 2021-09-28 | 16.59 | $16.47 | 172136 |
| 2021-09-27 | 16.60 | $16.58 | 72146 |
| 2021-09-24 | 16.59 | $16.56 | 67300 |
| 2021-09-23 | 16.58 | $16.58 | 79645 |
| 2021-09-22 | 16.57 | $16.59 | 88500 |
| 2021-09-21 | 16.55 | $16.53 | 152700 |
| 2021-09-20 | 16.54 | $16.52 | 203541 |
| 2021-09-17 | 16.53 | $16.52 | 142239 |
| 2021-09-16 | 16.51 | $16.56 | 73700 |
| 2021-09-15 | 16.49 | $16.59 | 51729 |
| 2021-09-14 | 16.45 | $16.55 | 58046 |
| 2021-09-13 | 16.42 | $16.62 | 85008 |
| 2021-09-10 | 16.36 | $16.37 | 47100 |
| 2021-09-09 | 16.35 | $16.37 | 43626 |
| 2021-09-08 | 16.34 | $16.32 | 69537 |
| 2021-09-07 | 16.33 | $16.28 | 132700 |
| 2021-09-03 | 16.33 | $16.42 | 45100 |
| 2021-09-02 | 16.30 | $16.51 | 79607 |
| 2021-09-01 | 16.25 | $16.51 | 101700 |
| 2021-08-31 | 16.19 | $16.29 | 87400 |
| 2021-08-30 | 16.16 | $16.32 | 75300 |
| 2021-08-27 | 16.13 | $16.25 | 93300 |
| 2021-08-26 | 16.10 | $15.90 | 81122 |
| 2021-08-25 | 16.14 | $16.03 | 31428 |
| 2021-08-24 | 16.16 | $16.02 | 65000 |
| 2021-08-23 | 16.19 | $16.03 | 55300 |
| 2021-08-20 | 16.22 | $16.00 | 55904 |
| 2021-08-19 | 16.26 | $16.12 | 132600 |
| 2021-08-18 | 16.28 | $16.34 | 72900 |
| 2021-08-17 | 16.25 | $16.40 | 102400 |
| 2021-08-16 | 16.21 | $16.33 | 148800 |
| 2021-08-13 | 16.18 | $16.36 | 45231 |
| 2021-08-12 | 16.13 | $16.30 | 55700 |
| 2021-08-11 | 16.09 | $16.26 | 42739 |
| 2021-08-10 | 16.05 | $16.25 | 26947 |
| 2021-08-09 | 16.01 | $16.17 | 30800 |
| 2021-08-06 | 15.98 | $16.13 | 27038 |
| 2021-08-05 | 15.95 | $16.13 | 37200 |
| 2021-08-04 | 15.91 | $16.05 | 59200 |
| 2021-08-03 | 15.89 | $15.96 | 38145 |
| 2021-08-02 | 15.88 | $15.90 | 60033 |
| 2021-07-30 | 15.89 | $15.86 | 67830 |
| 2021-07-29 | 15.90 | $15.96 | 51415 |
| 2021-07-28 | 15.90 | $15.98 | 35112 |
| 2021-07-27 | 15.89 | $15.90 | 46800 |
| 2021-07-26 | 15.90 | $15.90 | 52400 |
| 2021-07-23 | 15.91 | $15.80 | 85239 |
| 2021-07-22 | 15.94 | $15.78 | 90100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.67
2026-07-17
Close Price
$12.48
Vol: 685211
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.31
Average
13.75
Maximum
16.62
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.67 | $12.48 | 685211 |
| 2026-07-16 | 12.73 | $12.58 | 179946 |
| 2026-07-15 | 12.78 | $12.69 | 117449 |
| 2026-07-14 | 12.80 | $12.76 | 118600 |
| 2026-07-13 | 12.79 | $12.79 | 193100 |
| 2026-07-10 | 12.78 | $12.78 | 64306 |
| 2026-07-09 | 12.77 | $12.82 | 68000 |
| 2026-07-08 | 12.74 | $12.75 | 46700 |
| 2026-07-07 | 12.72 | $12.76 | 70403 |
| 2026-07-06 | 12.70 | $12.84 | 72100 |
| 2026-07-02 | 12.65 | $12.77 | 68800 |
| 2026-07-01 | 12.61 | $12.73 | 55736 |
| 2026-06-30 | 12.57 | $12.63 | 81008 |
| 2026-06-29 | 12.55 | $12.63 | 83846 |
| 2026-06-26 | 12.53 | $12.52 | 53600 |
| 2026-06-25 | 12.54 | $12.55 | 74145 |
| 2026-06-24 | 12.55 | $12.54 | 139000 |
| 2026-06-23 | 12.56 | $12.51 | 109217 |
| 2026-06-22 | 12.59 | $12.58 | 60500 |
| 2026-06-18 | 12.59 | $12.77 | 237133 |
| 2026-06-17 | 12.54 | $12.59 | 100102 |
| 2026-06-16 | 12.54 | $12.59 | 42808 |
| 2026-06-15 | 12.53 | $12.58 | 157900 |
| 2026-06-12 | 12.53 | $12.59 | 42830 |
| 2026-06-11 | 12.52 | $12.56 | 56600 |
| 2026-06-10 | 12.53 | $12.56 | 208349 |
| 2026-06-09 | 12.53 | $12.52 | 75031 |
| 2026-06-08 | 12.55 | $12.48 | 91840 |
| 2026-06-05 | 12.59 | $12.50 | 149417 |
| 2026-06-04 | 12.63 | $12.49 | 106225 |
| 2026-06-03 | 12.68 | $12.50 | 98317 |
| 2026-06-02 | 12.74 | $12.65 | 134344 |
| 2026-06-01 | 12.77 | $12.71 | 106700 |
| 2026-05-29 | 12.78 | $12.79 | 192000 |
| 2026-05-28 | 12.76 | $12.76 | 118400 |
| 2026-05-27 | 12.76 | $12.75 | 164900 |
| 2026-05-26 | 12.75 | $12.65 | 98205 |
| 2026-05-22 | 12.78 | $12.63 | 90200 |
| 2026-05-21 | 12.81 | $12.69 | 89239 |
| 2026-05-20 | 12.83 | $12.76 | 113500 |
| 2026-05-19 | 12.84 | $12.65 | 100100 |
| 2026-05-18 | 12.87 | $12.68 | 77023 |
| 2026-05-15 | 12.91 | $12.69 | 130100 |
| 2026-05-14 | 12.94 | $12.84 | 151000 |
| 2026-05-13 | 12.93 | $12.88 | 151845 |
| 2026-05-12 | 12.90 | $12.83 | 84400 |
| 2026-05-11 | 12.89 | $12.88 | 136805 |
| 2026-05-08 | 12.84 | $12.88 | 108400 |
| 2026-05-07 | 12.79 | $12.86 | 288300 |
| 2026-05-06 | 12.73 | $12.76 | 168109 |
| 2026-05-05 | 12.68 | $12.68 | 158400 |
| 2026-05-04 | 12.65 | $12.56 | 99000 |
| 2026-05-01 | 12.64 | $12.67 | 138474 |
| 2026-04-30 | 12.60 | $12.59 | 110381 |
| 2026-04-29 | 12.57 | $12.51 | 146200 |
| 2026-04-28 | 12.56 | $12.49 | 89734 |
| 2026-04-27 | 12.55 | $12.50 | 140511 |
| 2026-04-24 | 12.54 | $12.48 | 105045 |
| 2026-04-23 | 12.52 | $12.47 | 54000 |
| 2026-04-22 | 12.51 | $12.51 | 340516 |
| 2026-04-21 | 12.47 | $12.39 | 122322 |
| 2026-04-20 | 12.47 | $12.42 | 228147 |
| 2026-04-17 | 12.45 | $12.59 | 133145 |
| 2026-04-16 | 12.37 | $12.46 | 153000 |
| 2026-04-15 | 12.32 | $12.47 | 119100 |
| 2026-04-14 | 12.25 | $12.39 | 100408 |
| 2026-04-13 | 12.19 | $12.32 | 92800 |
| 2026-04-10 | 12.14 | $12.25 | 146500 |
| 2026-04-09 | 12.10 | $12.27 | 122433 |
| 2026-04-08 | 12.05 | $12.27 | 66505 |
| 2026-04-07 | 11.99 | $12.16 | 98000 |
| 2026-04-06 | 11.95 | $12.02 | 154336 |
| 2026-04-02 | 11.95 | $11.98 | 152400 |
| 2026-04-01 | 11.96 | $12.14 | 126300 |
| 2026-03-31 | 11.94 | $12.16 | 98935 |
| 2026-03-30 | 11.90 | $11.84 | 148100 |
| 2026-03-27 | 11.96 | $11.93 | 166343 |
| 2026-03-26 | 12.00 | $12.12 | 114413 |
| 2026-03-25 | 12.00 | $12.16 | 148633 |
| 2026-03-24 | 11.99 | $12.12 | 116400 |
| 2026-03-23 | 12.00 | $12.15 | 125000 |
| 2026-03-20 | 12.00 | $12.03 | 117031 |
| 2026-03-19 | 12.04 | $12.05 | 208249 |
| 2026-03-18 | 12.09 | $12.27 | 55337 |
| 2026-03-17 | 12.09 | $12.28 | 71300 |
| 2026-03-16 | 12.09 | $12.20 | 69042 |
| 2026-03-13 | 12.12 | $12.16 | 178000 |
| 2026-03-12 | 12.17 | $12.25 | 126700 |
| 2026-03-11 | 12.22 | $12.31 | 166306 |
| 2026-03-10 | 12.25 | $12.39 | 79726 |
| 2026-03-09 | 12.28 | $12.23 | 151741 |
| 2026-03-06 | 12.37 | $12.22 | 178310 |
| 2026-03-05 | 12.48 | $12.40 | 191820 |
| 2026-03-04 | 12.57 | $12.56 | 165617 |
| 2026-03-03 | 12.63 | $12.51 | 118222 |
| 2026-03-02 | 12.72 | $12.63 | 152040 |
| 2026-02-27 | 12.80 | $12.69 | 130175 |
| 2026-02-26 | 12.87 | $12.79 | 82445 |
| 2026-02-25 | 12.94 | $12.81 | 128328 |
| 2026-02-24 | 13.02 | $12.90 | 129499 |
| 2026-02-23 | 13.09 | $12.95 | 123833 |
| 2026-02-20 | 13.16 | $13.04 | 51500 |
| 2026-02-19 | 13.22 | $13.20 | 80175 |
| 2026-02-18 | 13.24 | $13.26 | 114600 |
| 2026-02-17 | 13.25 | $13.19 | 85031 |
| 2026-02-13 | 13.28 | $13.23 | 152000 |
| 2026-02-12 | 13.31 | $13.28 | 58544 |
| 2026-02-11 | 13.34 | $13.33 | 133200 |
| 2026-02-10 | 13.35 | $13.41 | 88437 |
| 2026-02-09 | 13.34 | $13.27 | 131200 |
| 2026-02-06 | 13.37 | $13.32 | 36716 |
| 2026-02-05 | 13.39 | $13.31 | 79500 |
| 2026-02-04 | 13.43 | $13.36 | 123500 |
| 2026-02-03 | 13.45 | $13.37 | 98709 |
| 2026-02-02 | 13.48 | $13.43 | 149802 |
| 2026-01-30 | 13.49 | $13.45 | 84300 |
| 2026-01-29 | 13.50 | $13.44 | 88400 |
| 2026-01-28 | 13.52 | $13.42 | 68700 |
| 2026-01-27 | 13.54 | $13.42 | 121100 |
| 2026-01-26 | 13.57 | $13.46 | 86848 |
| 2026-01-23 | 13.59 | $13.50 | 51215 |
| 2026-01-22 | 13.61 | $13.56 | 74300 |
| 2026-01-21 | 13.60 | $13.52 | 61524 |
| 2026-01-20 | 13.61 | $13.49 | 103129 |
| 2026-01-16 | 13.63 | $13.60 | 539746 |
| 2026-01-15 | 13.61 | $13.64 | 151900 |
| 2026-01-14 | 13.57 | $13.66 | 119043 |
| 2026-01-13 | 13.53 | $13.70 | 134242 |
| 2026-01-12 | 13.45 | $13.57 | 163100 |
| 2026-01-09 | 13.40 | $13.44 | 89700 |
| 2026-01-08 | 13.38 | $13.43 | 91600 |
| 2026-01-07 | 13.36 | $13.46 | 114613 |
| 2026-01-06 | 13.33 | $13.42 | 119500 |
| 2026-01-05 | 13.30 | $13.38 | 135600 |
| 2026-01-02 | 13.28 | $13.30 | 134339 |
| 2025-12-31 | 13.28 | $13.30 | 160500 |
| 2025-12-30 | 13.28 | $13.31 | 225039 |
| 2025-12-29 | 13.28 | $13.35 | 131300 |
| 2025-12-26 | 13.27 | $13.39 | 120744 |
| 2025-12-24 | 13.24 | $13.30 | 118747 |
| 2025-12-23 | 13.24 | $13.26 | 125800 |
| 2025-12-22 | 13.25 | $13.20 | 113700 |
| 2025-12-19 | 13.29 | $13.27 | 148900 |
| 2025-12-18 | 13.31 | $13.31 | 131900 |
| 2025-12-17 | 13.32 | $13.34 | 151600 |
| 2025-12-16 | 13.33 | $13.34 | 87700 |
| 2025-12-15 | 13.35 | $13.35 | 118825 |
| 2025-12-12 | 13.36 | $13.33 | 123400 |
| 2025-12-11 | 13.39 | $13.38 | 64700 |
| 2025-12-10 | 13.41 | $13.45 | 88400 |
| 2025-12-09 | 13.41 | $13.40 | 109338 |
| 2025-12-08 | 13.43 | $13.38 | 126406 |
| 2025-12-05 | 13.46 | $13.44 | 138330 |
| 2025-12-04 | 13.47 | $13.44 | 93314 |
| 2025-12-03 | 13.50 | $13.44 | 110000 |
| 2025-12-02 | 13.53 | $13.50 | 131019 |
| 2025-12-01 | 13.54 | $13.51 | 123606 |
| 2025-11-28 | 13.56 | $13.63 | 118211 |
| 2025-11-26 | 13.55 | $13.58 | 60300 |
| 2025-11-25 | 13.55 | $13.52 | 66236 |
| 2025-11-24 | 13.57 | $13.42 | 134500 |
| 2025-11-21 | 13.62 | $13.31 | 135105 |
| 2025-11-20 | 13.73 | $13.44 | 250026 |
| 2025-11-19 | 13.81 | $13.52 | 123133 |
| 2025-11-18 | 13.89 | $13.62 | 153900 |
| 2025-11-17 | 13.95 | $13.86 | 76002 |
| 2025-11-14 | 13.95 | $13.90 | 61775 |
| 2025-11-13 | 13.93 | $13.89 | 35300 |
| 2025-11-12 | 13.91 | $13.96 | 44826 |
| 2025-11-11 | 13.87 | $13.89 | 61700 |
| 2025-11-10 | 13.83 | $13.88 | 81708 |
| 2025-11-07 | 13.79 | $13.86 | 78800 |
| 2025-11-06 | 13.74 | $13.87 | 43513 |
| 2025-11-05 | 13.69 | $13.93 | 102141 |
| 2025-11-04 | 13.60 | $13.95 | 212706 |
| 2025-11-03 | 13.48 | $13.75 | 223219 |
| 2025-10-31 | 13.41 | $13.63 | 174729 |
| 2025-10-30 | 13.35 | $13.52 | 101900 |
| 2025-10-29 | 13.33 | $13.50 | 172600 |
| 2025-10-28 | 13.31 | $13.52 | 90424 |
| 2025-10-27 | 13.28 | $13.48 | 167012 |
| 2025-10-24 | 13.26 | $13.48 | 184919 |
| 2025-10-23 | 13.24 | $13.42 | 262000 |
| 2025-10-22 | 13.24 | $13.45 | 227906 |
| 2025-10-21 | 13.23 | $13.32 | 189040 |
| 2025-10-20 | 13.27 | $13.29 | 135300 |
| 2025-10-17 | 13.34 | $13.36 | 109842 |
| 2025-10-16 | 13.40 | $13.45 | 90500 |
| 2025-10-15 | 13.45 | $13.58 | 122400 |
| 2025-10-14 | 13.48 | $13.61 | 94400 |
| 2025-10-13 | 13.51 | $13.61 | 105300 |
| 2025-10-10 | 13.55 | $13.47 | 228130 |
| 2025-10-09 | 13.64 | $13.73 | 125300 |
| 2025-10-08 | 13.69 | $13.76 | 328123 |
| 2025-10-07 | 13.73 | $13.76 | 318306 |
| 2025-10-06 | 13.80 | $13.69 | 226000 |
| 2025-10-03 | 13.90 | $13.81 | 156212 |
| 2025-10-02 | 13.99 | $13.98 | 80419 |
| 2025-10-01 | 14.06 | $14.05 | 110447 |
| 2025-09-30 | 14.12 | $14.07 | 130016 |
| 2025-09-29 | 14.19 | $14.01 | 122400 |
| 2025-09-26 | 14.29 | $13.99 | 129446 |
| 2025-09-25 | 14.43 | $14.14 | 242800 |
| 2025-09-24 | 14.55 | $14.21 | 134305 |
| 2025-09-23 | 14.68 | $14.39 | 133397 |
| 2025-09-22 | 14.78 | $14.53 | 102200 |
| 2025-09-19 | 14.85 | $14.68 | 133800 |
| 2025-09-18 | 14.89 | $14.85 | 101200 |
| 2025-09-17 | 14.89 | $14.83 | 66100 |
| 2025-09-16 | 14.89 | $14.85 | 54940 |
| 2025-09-15 | 14.88 | $14.87 | 136405 |
| 2025-09-12 | 14.87 | $14.88 | 63600 |
| 2025-09-11 | 14.84 | $14.82 | 87004 |
| 2025-09-10 | 14.83 | $14.80 | 136300 |
| 2025-09-09 | 14.82 | $14.83 | 65213 |
| 2025-09-08 | 14.79 | $14.87 | 133500 |
| 2025-09-05 | 14.74 | $14.79 | 93771 |
| 2025-09-04 | 14.71 | $14.74 | 106706 |
| 2025-09-03 | 14.69 | $14.68 | 90516 |
| 2025-09-02 | 14.67 | $14.70 | 128500 |
| 2025-08-29 | 14.65 | $14.71 | 89347 |
| 2025-08-28 | 14.62 | $14.63 | 51900 |
| 2025-08-27 | 14.61 | $14.53 | 56039 |
| 2025-08-26 | 14.62 | $14.59 | 62300 |
| 2025-08-25 | 14.61 | $14.55 | 74336 |
| 2025-08-22 | 14.62 | $14.59 | 66032 |
| 2025-08-21 | 14.61 | $14.54 | 119000 |
| 2025-08-20 | 14.62 | $14.62 | 154500 |
| 2025-08-19 | 14.59 | $14.63 | 120117 |
| 2025-08-18 | 14.57 | $14.62 | 115508 |
| 2025-08-15 | 14.53 | $14.60 | 93800 |
| 2025-08-14 | 14.49 | $14.53 | 72400 |
| 2025-08-13 | 14.47 | $14.55 | 104222 |
| 2025-08-12 | 14.44 | $14.54 | 91900 |
| 2025-08-11 | 14.39 | $14.46 | 80632 |
| 2025-08-08 | 14.37 | $14.46 | 96700 |
| 2025-08-07 | 14.34 | $14.36 | 79500 |
| 2025-08-06 | 14.33 | $14.37 | 62133 |
| 2025-08-05 | 14.32 | $14.32 | 68440 |
| 2025-08-04 | 14.32 | $14.36 | 109010 |
| 2025-08-01 | 14.31 | $14.31 | 78500 |
| 2025-07-31 | 14.32 | $14.39 | 112443 |
| 2025-07-30 | 14.30 | $14.30 | 97724 |
| 2025-07-29 | 14.30 | $14.30 | 78214 |
| 2025-07-28 | 14.30 | $14.29 | 45902 |
| 2025-07-25 | 14.31 | $14.29 | 60521 |
| 2025-07-24 | 14.32 | $14.22 | 132000 |
| 2025-07-23 | 14.35 | $14.26 | 102800 |
| 2025-07-22 | 14.38 | $14.27 | 119305 |
| 2025-07-21 | 14.41 | $14.29 | 121000 |
| 2025-07-18 | 14.44 | $14.31 | 266400 |
| 2025-07-17 | 14.46 | $14.54 | 89100 |
| 2025-07-16 | 14.42 | $14.54 | 111800 |
| 2025-07-15 | 14.37 | $14.41 | 92800 |
| 2025-07-14 | 14.35 | $14.42 | 132303 |
| 2025-07-11 | 14.32 | $14.30 | 77115 |
| 2025-07-10 | 14.32 | $14.31 | 85001 |
| 2025-07-09 | 14.31 | $14.32 | 107200 |
| 2025-07-08 | 14.30 | $14.28 | 83126 |
| 2025-07-07 | 14.30 | $14.26 | 104731 |
| 2025-07-03 | 14.30 | $14.36 | 63612 |
| 2025-07-02 | 14.28 | $14.34 | 70600 |
| 2025-07-01 | 14.25 | $14.35 | 103800 |
| 2025-06-30 | 14.21 | $14.22 | 123115 |
| 2025-06-27 | 14.21 | $14.21 | 92000 |
| 2025-06-26 | 14.20 | $14.17 | 110000 |
| 2025-06-25 | 14.21 | $14.11 | 132500 |
| 2025-06-24 | 14.24 | $14.12 | 145200 |
| 2025-06-23 | 14.26 | $14.13 | 121800 |
| 2025-06-20 | 14.30 | $14.22 | 82315 |
| 2025-06-18 | 14.30 | $14.27 | 61700 |
| 2025-06-17 | 14.29 | $14.26 | 40343 |
| 2025-06-16 | 14.28 | $14.26 | 80280 |
| 2025-06-13 | 14.27 | $14.26 | 58800 |
| 2025-06-12 | 14.26 | $14.30 | 90800 |
| 2025-06-11 | 14.22 | $14.22 | 76700 |
| 2025-06-10 | 14.20 | $14.21 | 76800 |
| 2025-06-09 | 14.18 | $14.15 | 127600 |
| 2025-06-06 | 14.17 | $14.06 | 72000 |
| 2025-06-05 | 14.19 | $14.12 | 42543 |
| 2025-06-04 | 14.18 | $14.05 | 72700 |
| 2025-06-03 | 14.20 | $14.09 | 54536 |
| 2025-06-02 | 14.21 | $14.10 | 82947 |
| 2025-05-30 | 14.21 | $14.09 | 67001 |
| 2025-05-29 | 14.22 | $14.06 | 66000 |
| 2025-05-28 | 14.23 | $14.09 | 50600 |
| 2025-05-27 | 14.24 | $14.10 | 86531 |
| 2025-05-23 | 14.23 | $14.07 | 77900 |
| 2025-05-22 | 14.24 | $14.03 | 83218 |
| 2025-05-21 | 14.25 | $13.95 | 70400 |
| 2025-05-20 | 14.29 | $14.15 | 75533 |
| 2025-05-19 | 14.27 | $14.12 | 85025 |
| 2025-05-16 | 14.25 | $14.24 | 65447 |
| 2025-05-15 | 14.19 | $14.20 | 36136 |
| 2025-05-14 | 14.12 | $14.18 | 100923 |
| 2025-05-13 | 14.03 | $14.12 | 57495 |
| 2025-05-12 | 13.94 | $14.03 | 70200 |
| 2025-05-09 | 13.86 | $13.90 | 53616 |
| 2025-05-08 | 13.80 | $13.76 | 57713 |
| 2025-05-07 | 13.77 | $13.77 | 39329 |
| 2025-05-06 | 13.73 | $13.80 | 50600 |
| 2025-05-05 | 13.67 | $13.80 | 145840 |
| 2025-05-02 | 13.59 | $13.76 | 70100 |
| 2025-05-01 | 13.50 | $13.63 | 120200 |
| 2025-04-30 | 13.44 | $13.64 | 69400 |
| 2025-04-29 | 13.37 | $13.60 | 106747 |
| 2025-04-28 | 13.28 | $13.51 | 91937 |
| 2025-04-25 | 13.22 | $13.49 | 64139 |
| 2025-04-24 | 13.14 | $13.45 | 64942 |
| 2025-04-23 | 13.06 | $13.45 | 71105 |
| 2025-04-22 | 12.97 | $13.35 | 48700 |
| 2025-04-21 | 12.90 | $13.08 | 99206 |
| 2025-04-17 | 12.91 | $13.24 | 105902 |
| 2025-04-16 | 12.86 | $13.14 | 92900 |
| 2025-04-15 | 12.85 | $13.19 | 98900 |
| 2025-04-14 | 12.83 | $13.06 | 132103 |
| 2025-04-11 | 12.84 | $12.92 | 155029 |
| 2025-04-10 | 12.92 | $12.81 | 163800 |
| 2025-04-09 | 13.05 | $13.32 | 279626 |
| 2025-04-08 | 13.06 | $12.76 | 284808 |
| 2025-04-07 | 13.26 | $12.34 | 455749 |
| 2025-04-04 | 13.63 | $12.78 | 326400 |
| 2025-04-03 | 13.96 | $13.86 | 112721 |
| 2025-04-02 | 14.01 | $14.05 | 75700 |
| 2025-04-01 | 14.02 | $14.08 | 59400 |
| 2025-03-31 | 14.03 | $14.12 | 88300 |
| 2025-03-28 | 14.03 | $14.12 | 74049 |
| 2025-03-27 | 14.03 | $14.13 | 51000 |
| 2025-03-26 | 14.03 | $14.18 | 41106 |
| 2025-03-25 | 14.02 | $14.23 | 79900 |
| 2025-03-24 | 13.99 | $14.14 | 72200 |
| 2025-03-21 | 13.99 | $14.10 | 105419 |
| 2025-03-20 | 14.01 | $14.24 | 88100 |
| 2025-03-19 | 13.99 | $14.20 | 69047 |
| 2025-03-18 | 13.99 | $14.21 | 53411 |
| 2025-03-17 | 13.99 | $14.22 | 125900 |
| 2025-03-14 | 13.98 | $14.15 | 46820 |
| 2025-03-13 | 14.01 | $14.13 | 100625 |
| 2025-03-12 | 14.05 | $14.17 | 81346 |
| 2025-03-11 | 14.10 | $14.13 | 108100 |
| 2025-03-10 | 14.17 | $14.15 | 84640 |
| 2025-03-07 | 14.27 | $14.22 | 109442 |
| 2025-03-06 | 14.36 | $14.25 | 101500 |
| 2025-03-05 | 14.47 | $14.48 | 247929 |
| 2025-03-04 | 14.54 | $14.12 | 302822 |
| 2025-03-03 | 14.74 | $14.27 | 265933 |
| 2025-02-28 | 14.94 | $14.53 | 563100 |
| 2025-02-27 | 15.10 | $14.95 | 75405 |
| 2025-02-26 | 15.17 | $15.03 | 80047 |
| 2025-02-25 | 15.23 | $15.06 | 71647 |
| 2025-02-24 | 15.29 | $15.10 | 86328 |
| 2025-02-21 | 15.35 | $15.30 | 91326 |
| 2025-02-20 | 15.36 | $15.29 | 78406 |
| 2025-02-19 | 15.37 | $15.33 | 81400 |
| 2025-02-18 | 15.38 | $15.28 | 107243 |
| 2025-02-14 | 15.40 | $15.16 | 148600 |
| 2025-02-13 | 15.47 | $15.24 | 142700 |
| 2025-02-12 | 15.52 | $15.42 | 148400 |
| 2025-02-11 | 15.53 | $15.62 | 96146 |
| 2025-02-10 | 15.47 | $15.51 | 116012 |
| 2025-02-07 | 15.43 | $15.44 | 53124 |
| 2025-02-06 | 15.40 | $15.46 | 51120 |
| 2025-02-05 | 15.36 | $15.49 | 45605 |
| 2025-02-04 | 15.30 | $15.44 | 97100 |
| 2025-02-03 | 15.24 | $15.38 | 76300 |
| 2025-01-31 | 15.19 | $15.27 | 69718 |
| 2025-01-30 | 15.16 | $15.29 | 73100 |
| 2025-01-29 | 15.11 | $15.09 | 84700 |
| 2025-01-28 | 15.12 | $15.14 | 47800 |
| 2025-01-27 | 15.12 | $15.10 | 57016 |
| 2025-01-24 | 15.13 | $15.12 | 58000 |
| 2025-01-23 | 15.14 | $15.19 | 73100 |
| 2025-01-22 | 15.12 | $15.16 | 100912 |
| 2025-01-21 | 15.11 | $15.10 | 123937 |
| 2025-01-17 | 15.12 | $15.19 | 85500 |
| 2025-01-16 | 15.11 | $15.14 | 78200 |
| 2025-01-15 | 15.10 | $15.22 | 104700 |
| 2025-01-14 | 15.07 | $15.02 | 78700 |
| 2025-01-13 | 15.10 | $14.96 | 122001 |
| 2025-01-10 | 15.15 | $15.10 | 105918 |
| 2025-01-08 | 15.17 | $15.25 | 66329 |
| 2025-01-07 | 15.15 | $15.20 | 73329 |
| 2025-01-06 | 15.14 | $15.25 | 68714 |
| 2025-01-03 | 15.11 | $15.19 | 77003 |
| 2025-01-02 | 15.09 | $15.21 | 49840 |
| 2024-12-31 | 15.07 | $15.11 | 127251 |
| 2024-12-30 | 15.07 | $15.14 | 82400 |
| 2024-12-27 | 15.07 | $15.05 | 40810 |
| 2024-12-26 | 15.09 | $15.13 | 41800 |
| 2024-12-24 | 15.09 | $15.13 | 47800 |
| 2024-12-23 | 15.10 | $15.04 | 51841 |
| 2024-12-20 | 15.14 | $14.94 | 80500 |
| 2024-12-19 | 15.22 | $15.00 | 115900 |
| 2024-12-18 | 15.29 | $15.09 | 102210 |
| 2024-12-17 | 15.36 | $15.26 | 83231 |
| 2024-12-16 | 15.38 | $15.33 | 85846 |
| 2024-12-13 | 15.39 | $15.32 | 18527 |
| 2024-12-12 | 15.39 | $15.29 | 47300 |
| 2024-12-11 | 15.41 | $15.35 | 95012 |
| 2024-12-10 | 15.42 | $15.30 | 47500 |
| 2024-12-09 | 15.44 | $15.29 | 106200 |
| 2024-12-06 | 15.46 | $15.30 | 58200 |
| 2024-12-05 | 15.49 | $15.40 | 63633 |
| 2024-12-04 | 15.48 | $15.43 | 129400 |
| 2024-12-03 | 15.47 | $15.58 | 66115 |
| 2024-12-02 | 15.40 | $15.58 | 145741 |
| 2024-11-29 | 15.32 | $15.34 | 55600 |
| 2024-11-27 | 15.29 | $15.34 | 50304 |
| 2024-11-26 | 15.25 | $15.27 | 72444 |
| 2024-11-25 | 15.23 | $15.25 | 77122 |
| 2024-11-22 | 15.20 | $15.27 | 83201 |
| 2024-11-21 | 15.17 | $15.28 | 117244 |
| 2024-11-20 | 15.12 | $15.27 | 116700 |
| 2024-11-19 | 15.07 | $15.23 | 78591 |
| 2024-11-18 | 15.01 | $15.18 | 81103 |
| 2024-11-15 | 14.96 | $15.02 | 71600 |
| 2024-11-14 | 14.95 | $15.01 | 41728 |
| 2024-11-13 | 14.95 | $14.97 | 71301 |
| 2024-11-12 | 14.95 | $14.96 | 87600 |
| 2024-11-11 | 14.97 | $15.03 | 131000 |
| 2024-11-08 | 14.96 | $15.10 | 67400 |
| 2024-11-07 | 14.93 | $15.03 | 62200 |
| 2024-11-06 | 14.92 | $14.95 | 93900 |
| 2024-11-05 | 14.94 | $14.90 | 42000 |
| 2024-11-04 | 14.97 | $14.88 | 85019 |
| 2024-11-01 | 15.02 | $15.06 | 54500 |
| 2024-10-31 | 15.02 | $15.09 | 59800 |
| 2024-10-30 | 15.02 | $15.12 | 64721 |
| 2024-10-29 | 15.01 | $14.96 | 75120 |
| 2024-10-28 | 15.05 | $15.13 | 103009 |
| 2024-10-25 | 15.04 | $15.04 | 74600 |
| 2024-10-24 | 15.06 | $15.00 | 61800 |
| 2024-10-23 | 15.10 | $14.96 | 59000 |
| 2024-10-22 | 15.17 | $15.00 | 122549 |
| 2024-10-21 | 15.23 | $15.04 | 79703 |
| 2024-10-18 | 15.30 | $15.23 | 89344 |
| 2024-10-17 | 15.32 | $15.31 | 47900 |
| 2024-10-16 | 15.33 | $15.34 | 51011 |
| 2024-10-15 | 15.32 | $15.29 | 63700 |
| 2024-10-14 | 15.33 | $15.33 | 73900 |
| 2024-10-11 | 15.32 | $15.32 | 67847 |
| 2024-10-10 | 15.32 | $15.31 | 61835 |
| 2024-10-09 | 15.32 | $15.33 | 51726 |
| 2024-10-08 | 15.31 | $15.31 | 57800 |
| 2024-10-07 | 15.31 | $15.40 | 64600 |
| 2024-10-04 | 15.28 | $15.34 | 71400 |
| 2024-10-03 | 15.26 | $15.30 | 49117 |
| 2024-10-02 | 15.24 | $15.35 | 55108 |
| 2024-10-01 | 15.21 | $15.31 | 56100 |
| 2024-09-30 | 15.19 | $15.28 | 87000 |
| 2024-09-27 | 15.17 | $15.28 | 80900 |
| 2024-09-26 | 15.15 | $15.10 | 60500 |
| 2024-09-25 | 15.17 | $15.19 | 72224 |
| 2024-09-24 | 15.18 | $15.17 | 72400 |
| 2024-09-23 | 15.20 | $15.11 | 102902 |
| 2024-09-20 | 15.23 | $15.11 | 157636 |
| 2024-09-19 | 15.28 | $15.17 | 126348 |
| 2024-09-18 | 15.32 | $15.25 | 128700 |
| 2024-09-17 | 15.34 | $15.34 | 124300 |
| 2024-09-16 | 15.34 | $15.35 | 63900 |
| 2024-09-13 | 15.33 | $15.16 | 73300 |
| 2024-09-12 | 15.38 | $15.30 | 90984 |
| 2024-09-11 | 15.39 | $15.37 | 41400 |
| 2024-09-10 | 15.38 | $15.40 | 141500 |
| 2024-09-09 | 15.37 | $15.40 | 94400 |
| 2024-09-06 | 15.34 | $15.27 | 74500 |
| 2024-09-05 | 15.35 | $15.22 | 141300 |
| 2024-09-04 | 15.38 | $15.35 | 91300 |
| 2024-09-03 | 15.37 | $15.42 | 103639 |
| 2024-08-30 | 15.34 | $15.37 | 99900 |
| 2024-08-29 | 15.31 | $15.37 | 180100 |
| 2024-08-28 | 15.28 | $15.33 | 175200 |
| 2024-08-27 | 15.25 | $15.13 | 90200 |
| 2024-08-26 | 15.28 | $15.28 | 146541 |
| 2024-08-23 | 15.26 | $15.29 | 45202 |
| 2024-08-22 | 15.24 | $15.25 | 53000 |
| 2024-08-21 | 15.22 | $15.29 | 78300 |
| 2024-08-20 | 15.19 | $15.20 | 52000 |
| 2024-08-19 | 15.17 | $15.28 | 115636 |
| 2024-08-16 | 15.12 | $15.30 | 59401 |
| 2024-08-15 | 15.06 | $15.23 | 84738 |
| 2024-08-14 | 15.01 | $15.18 | 52500 |
| 2024-08-13 | 14.96 | $15.19 | 114529 |
| 2024-08-12 | 14.89 | $15.01 | 129945 |
| 2024-08-09 | 14.87 | $14.73 | 98443 |
| 2024-08-08 | 14.93 | $14.69 | 139925 |
| 2024-08-07 | 15.02 | $14.79 | 105316 |
| 2024-08-06 | 15.10 | $15.09 | 76600 |
| 2024-08-05 | 15.10 | $14.94 | 128000 |
| 2024-08-02 | 15.15 | $15.16 | 127234 |
| 2024-08-01 | 15.13 | $15.28 | 79712 |
| 2024-07-31 | 15.08 | $15.25 | 91100 |
| 2024-07-30 | 15.02 | $15.22 | 99500 |
| 2024-07-29 | 14.96 | $15.07 | 130403 |
| 2024-07-26 | 14.93 | $14.85 | 83515 |
| 2024-07-25 | 14.96 | $14.88 | 68600 |
| 2024-07-24 | 14.99 | $14.76 | 66126 |
| 2024-07-23 | 15.07 | $14.92 | 75700 |
| 2024-07-22 | 15.11 | $15.00 | 145900 |
| 2024-07-19 | 15.13 | $15.10 | 67722 |
| 2024-07-18 | 15.13 | $15.07 | 68625 |
| 2024-07-17 | 15.13 | $15.00 | 73700 |
| 2024-07-16 | 15.15 | $14.87 | 186137 |
| 2024-07-15 | 15.22 | $14.96 | 133331 |
| 2024-07-12 | 15.27 | $15.32 | 60000 |
| 2024-07-11 | 15.21 | $15.10 | 65700 |
| 2024-07-10 | 15.21 | $15.17 | 110202 |
| 2024-07-09 | 15.18 | $15.30 | 95241 |
| 2024-07-08 | 15.11 | $15.26 | 117933 |
| 2024-07-05 | 15.02 | $15.11 | 66300 |
| 2024-07-03 | 14.96 | $15.14 | 72600 |
| 2024-07-02 | 14.88 | $14.93 | 110400 |
| 2024-07-01 | 14.84 | $14.92 | 125600 |
| 2024-06-28 | 14.80 | $14.89 | 60100 |
| 2024-06-27 | 14.75 | $14.86 | 89070 |
| 2024-06-26 | 14.70 | $14.73 | 57307 |
| 2024-06-25 | 14.68 | $14.53 | 52800 |
| 2024-06-24 | 14.73 | $14.58 | 61600 |
| 2024-06-21 | 14.76 | $14.67 | 83508 |
| 2024-06-20 | 14.77 | $14.84 | 110912 |
| 2024-06-18 | 14.72 | $14.70 | 71700 |
| 2024-06-17 | 14.71 | $14.72 | 65900 |
| 2024-06-14 | 14.69 | $14.67 | 74547 |
| 2024-06-13 | 14.68 | $14.62 | 66800 |
| 2024-06-12 | 14.67 | $14.60 | 62993 |
| 2024-06-11 | 14.68 | $14.60 | 44700 |
| 2024-06-10 | 14.68 | $14.62 | 107417 |
| 2024-06-07 | 14.67 | $14.80 | 123949 |
| 2024-06-06 | 14.60 | $14.71 | 65200 |
| 2024-06-05 | 14.55 | $14.69 | 73600 |
| 2024-06-04 | 14.49 | $14.66 | 132812 |
| 2024-06-03 | 14.42 | $14.57 | 100921 |
| 2024-05-31 | 14.36 | $14.52 | 87918 |
| 2024-05-30 | 14.31 | $14.37 | 88142 |
| 2024-05-29 | 14.30 | $14.24 | 97208 |
| 2024-05-28 | 14.32 | $14.20 | 120617 |
| 2024-05-24 | 14.36 | $14.18 | 121740 |
| 2024-05-23 | 14.41 | $14.11 | 104025 |
| 2024-05-22 | 14.50 | $14.16 | 132836 |
| 2024-05-21 | 14.59 | $14.30 | 109116 |
| 2024-05-20 | 14.65 | $14.36 | 131300 |
| 2024-05-17 | 14.70 | $14.59 | 82601 |
| 2024-05-16 | 14.68 | $14.55 | 174400 |
| 2024-05-15 | 14.68 | $14.83 | 180523 |
| 2024-05-14 | 14.57 | $14.62 | 82200 |
| 2024-05-13 | 14.51 | $14.63 | 114400 |
| 2024-05-10 | 14.43 | $14.59 | 153200 |
| 2024-05-09 | 14.34 | $14.52 | 61711 |
| 2024-05-08 | 14.26 | $14.52 | 120600 |
| 2024-05-07 | 14.15 | $14.46 | 131731 |
| 2024-05-06 | 14.04 | $14.28 | 108300 |
| 2024-05-03 | 13.95 | $14.18 | 52700 |
| 2024-05-02 | 13.88 | $14.04 | 67100 |
| 2024-05-01 | 13.85 | $13.95 | 152900 |
| 2024-04-30 | 13.83 | $13.95 | 125308 |
| 2024-04-29 | 13.81 | $13.92 | 73225 |
| 2024-04-26 | 13.80 | $13.86 | 72346 |
| 2024-04-25 | 13.80 | $13.79 | 70901 |
| 2024-04-24 | 13.83 | $13.82 | 144700 |
| 2024-04-23 | 13.86 | $13.84 | 121400 |
| 2024-04-22 | 13.88 | $13.92 | 43600 |
| 2024-04-19 | 13.89 | $13.87 | 59000 |
| 2024-04-18 | 13.92 | $13.95 | 72700 |
| 2024-04-17 | 13.93 | $13.90 | 88900 |
| 2024-04-16 | 13.97 | $13.81 | 119744 |
| 2024-04-15 | 14.03 | $13.82 | 111618 |
| 2024-04-12 | 14.11 | $14.03 | 80000 |
| 2024-04-11 | 14.14 | $14.04 | 88200 |
| 2024-04-10 | 14.17 | $14.08 | 54700 |
| 2024-04-09 | 14.19 | $14.13 | 103919 |
| 2024-04-08 | 14.21 | $14.13 | 217600 |
| 2024-04-05 | 14.22 | $14.19 | 45445 |
| 2024-04-04 | 14.22 | $14.15 | 47700 |
| 2024-04-03 | 14.23 | $14.14 | 84000 |
| 2024-04-02 | 14.24 | $14.24 | 71406 |
| 2024-04-01 | 14.23 | $14.27 | 109236 |
| 2024-03-28 | 14.19 | $14.23 | 77849 |
| 2024-03-27 | 14.17 | $14.17 | 92400 |
| 2024-03-26 | 14.15 | $14.09 | 112100 |
| 2024-03-25 | 14.15 | $14.03 | 86738 |
| 2024-03-22 | 14.17 | $14.03 | 91400 |
| 2024-03-21 | 14.20 | $14.00 | 86634 |
| 2024-03-20 | 14.23 | $14.09 | 127100 |
| 2024-03-19 | 14.24 | $14.29 | 123300 |
| 2024-03-18 | 14.19 | $14.23 | 131100 |
| 2024-03-15 | 14.15 | $14.16 | 126531 |
| 2024-03-14 | 14.11 | $14.12 | 70800 |
| 2024-03-13 | 14.08 | $14.16 | 72238 |
| 2024-03-12 | 14.02 | $14.09 | 82800 |
| 2024-03-11 | 13.97 | $13.99 | 84100 |
| 2024-03-08 | 13.94 | $13.98 | 73039 |
| 2024-03-07 | 13.91 | $14.02 | 93200 |
| 2024-03-06 | 13.85 | $13.94 | 73000 |
| 2024-03-05 | 13.81 | $13.80 | 164743 |
| 2024-03-04 | 13.80 | $13.99 | 186500 |
| 2024-03-01 | 13.72 | $13.98 | 105620 |
| 2024-02-29 | 13.63 | $13.79 | 100500 |
| 2024-02-28 | 13.59 | $13.69 | 59300 |
| 2024-02-27 | 13.56 | $13.58 | 70100 |
| 2024-02-26 | 13.57 | $13.49 | 62200 |
| 2024-02-23 | 13.60 | $13.54 | 85500 |
| 2024-02-22 | 13.63 | $13.61 | 73303 |
| 2024-02-21 | 13.63 | $13.61 | 127500 |
| 2024-02-20 | 13.65 | $13.56 | 94429 |
| 2024-02-16 | 13.67 | $13.66 | 85800 |
| 2024-02-15 | 13.68 | $13.68 | 116600 |
| 2024-02-14 | 13.68 | $13.70 | 116800 |
| 2024-02-13 | 13.66 | $13.67 | 98527 |
| 2024-02-12 | 13.66 | $13.77 | 65945 |
| 2024-02-09 | 13.62 | $13.68 | 52928 |
| 2024-02-08 | 13.61 | $13.71 | 72405 |
| 2024-02-07 | 13.58 | $13.73 | 98500 |
| 2024-02-06 | 13.53 | $13.71 | 96704 |
| 2024-02-05 | 13.49 | $13.51 | 146243 |
| 2024-02-02 | 13.50 | $13.45 | 97511 |
| 2024-02-01 | 13.52 | $13.42 | 103542 |
| 2024-01-31 | 13.57 | $13.41 | 332418 |
| 2024-01-30 | 13.63 | $13.57 | 288200 |
| 2024-01-29 | 13.64 | $13.66 | 48807 |
| 2024-01-26 | 13.64 | $13.63 | 73100 |
| 2024-01-25 | 13.64 | $13.63 | 114200 |
| 2024-01-24 | 13.64 | $13.58 | 112500 |
| 2024-01-23 | 13.65 | $13.64 | 82802 |
| 2024-01-22 | 13.65 | $13.63 | 103137 |
| 2024-01-19 | 13.65 | $13.63 | 121600 |
| 2024-01-18 | 13.65 | $13.60 | 160937 |
| 2024-01-17 | 13.65 | $13.65 | 138600 |
| 2024-01-16 | 13.64 | $13.51 | 158200 |
| 2024-01-12 | 13.67 | $13.49 | 149946 |
| 2024-01-11 | 13.71 | $13.52 | 168527 |
| 2024-01-10 | 13.75 | $13.54 | 167047 |
| 2024-01-09 | 13.78 | $13.52 | 169400 |
| 2024-01-08 | 13.83 | $13.75 | 138208 |
| 2024-01-05 | 13.80 | $13.67 | 61000 |
| 2024-01-04 | 13.80 | $13.60 | 120812 |
| 2024-01-03 | 13.81 | $13.60 | 177400 |
| 2024-01-02 | 13.83 | $13.90 | 180100 |
| 2023-12-29 | 13.74 | $13.75 | 139326 |
| 2023-12-28 | 13.68 | $13.86 | 116200 |
| 2023-12-27 | 13.56 | $13.60 | 136600 |
| 2023-12-26 | 13.50 | $13.49 | 116015 |
| 2023-12-22 | 13.46 | $13.35 | 117500 |
| 2023-12-21 | 13.45 | $13.37 | 152800 |
| 2023-12-20 | 13.42 | $13.30 | 96000 |
| 2023-12-19 | 13.41 | $13.66 | 143900 |
| 2023-12-18 | 13.28 | $13.32 | 87100 |
| 2023-12-15 | 13.22 | $13.37 | 118100 |
| 2023-12-14 | 13.13 | $13.41 | 109700 |
| 2023-12-13 | 13.01 | $13.05 | 124200 |
| 2023-12-12 | 12.97 | $12.95 | 75727 |
| 2023-12-11 | 12.96 | $12.93 | 149757 |
| 2023-12-08 | 12.94 | $12.95 | 122400 |
| 2023-12-07 | 12.92 | $12.89 | 192300 |
| 2023-12-06 | 12.90 | $12.86 | 121700 |
| 2023-12-05 | 12.89 | $12.88 | 140200 |
| 2023-12-04 | 12.87 | $12.76 | 122800 |
| 2023-12-01 | 12.88 | $12.90 | 138900 |
| 2023-11-30 | 12.85 | $12.86 | 88300 |
| 2023-11-29 | 12.82 | $12.82 | 126240 |
| 2023-11-28 | 12.80 | $12.73 | 50836 |
| 2023-11-27 | 12.79 | $12.80 | 86148 |
| 2023-11-24 | 12.77 | $12.74 | 46900 |
| 2023-11-22 | 12.75 | $12.71 | 98600 |
| 2023-11-21 | 12.74 | $12.58 | 47843 |
| 2023-11-20 | 12.76 | $12.57 | 106200 |
| 2023-11-17 | 12.79 | $12.58 | 63929 |
| 2023-11-16 | 12.82 | $12.75 | 111506 |
| 2023-11-15 | 12.81 | $12.81 | 53236 |
| 2023-11-14 | 12.76 | $12.86 | 147300 |
| 2023-11-13 | 12.69 | $12.88 | 54900 |
| 2023-11-10 | 12.60 | $12.73 | 38000 |
| 2023-11-09 | 12.53 | $12.66 | 30200 |
| 2023-11-08 | 12.47 | $12.71 | 47300 |
| 2023-11-07 | 12.38 | $12.70 | 101823 |
| 2023-11-06 | 12.27 | $12.57 | 97000 |
| 2023-11-03 | 12.18 | $12.53 | 84400 |
| 2023-11-02 | 12.08 | $12.43 | 100210 |
| 2023-11-01 | 12.00 | $12.36 | 79633 |
| 2023-10-31 | 11.93 | $12.20 | 90600 |
| 2023-10-30 | 11.89 | $11.99 | 59611 |
| 2023-10-27 | 11.91 | $11.93 | 77300 |
| 2023-10-26 | 11.96 | $11.88 | 62407 |
| 2023-10-25 | 12.05 | $11.93 | 75433 |
| 2023-10-24 | 12.14 | $12.15 | 48800 |
| 2023-10-23 | 12.18 | $12.09 | 65817 |
| 2023-10-20 | 12.26 | $12.06 | 68200 |
| 2023-10-19 | 12.36 | $12.11 | 76000 |
| 2023-10-18 | 12.47 | $12.29 | 108537 |
| 2023-10-17 | 12.55 | $12.46 | 97319 |
| 2023-10-16 | 12.60 | $12.64 | 182421 |
| 2023-10-13 | 12.60 | $12.55 | 62600 |
| 2023-10-12 | 12.63 | $12.65 | 43928 |
| 2023-10-11 | 12.64 | $12.72 | 63100 |
| 2023-10-10 | 12.63 | $12.71 | 32440 |
| 2023-10-09 | 12.62 | $12.72 | 40748 |
| 2023-10-06 | 12.60 | $12.65 | 46800 |
| 2023-10-05 | 12.61 | $12.55 | 78800 |
| 2023-10-04 | 12.65 | $12.54 | 109500 |
| 2023-10-03 | 12.70 | $12.50 | 180429 |
| 2023-10-02 | 12.77 | $12.58 | 168938 |
| 2023-09-29 | 12.84 | $12.90 | 107906 |
| 2023-09-28 | 12.82 | $12.78 | 130200 |
| 2023-09-27 | 12.83 | $12.72 | 134300 |
| 2023-09-26 | 12.87 | $12.88 | 165000 |
| 2023-09-25 | 12.86 | $12.87 | 84300 |
| 2023-09-22 | 12.85 | $12.90 | 72800 |
| 2023-09-21 | 12.83 | $12.82 | 82800 |
| 2023-09-20 | 12.83 | $12.85 | 145900 |
| 2023-09-19 | 12.82 | $12.84 | 111908 |
| 2023-09-18 | 12.81 | $12.82 | 91800 |
| 2023-09-15 | 12.81 | $12.78 | 55800 |
| 2023-09-14 | 12.81 | $12.83 | 82700 |
| 2023-09-13 | 12.80 | $12.82 | 103513 |
| 2023-09-12 | 12.79 | $12.82 | 127800 |
| 2023-09-11 | 12.78 | $12.82 | 66243 |
| 2023-09-08 | 12.76 | $12.81 | 62230 |
| 2023-09-07 | 12.75 | $12.77 | 60615 |
| 2023-09-06 | 12.74 | $12.74 | 52100 |
| 2023-09-05 | 12.74 | $12.80 | 65509 |
| 2023-09-01 | 12.72 | $12.86 | 81204 |
| 2023-08-31 | 12.67 | $12.76 | 206926 |
| 2023-08-30 | 12.65 | $12.67 | 60600 |
| 2023-08-29 | 12.66 | $12.68 | 115500 |
| 2023-08-28 | 12.66 | $12.63 | 85035 |
| 2023-08-25 | 12.67 | $12.60 | 51322 |
| 2023-08-24 | 12.70 | $12.58 | 101243 |
| 2023-08-23 | 12.74 | $12.66 | 117600 |
| 2023-08-22 | 12.77 | $12.62 | 102235 |
| 2023-08-21 | 12.81 | $12.65 | 75700 |
| 2023-08-18 | 12.85 | $12.69 | 55525 |
| 2023-08-17 | 12.88 | $12.75 | 152100 |
| 2023-08-16 | 12.90 | $12.85 | 90800 |
| 2023-08-15 | 12.90 | $12.91 | 109213 |
| 2023-08-14 | 12.86 | $12.86 | 75800 |
| 2023-08-11 | 12.84 | $12.78 | 47600 |
| 2023-08-10 | 12.83 | $12.72 | 67200 |
| 2023-08-09 | 12.84 | $12.78 | 86253 |
| 2023-08-08 | 12.82 | $12.78 | 120600 |
| 2023-08-07 | 12.81 | $12.93 | 296700 |
| 2023-08-04 | 12.73 | $12.69 | 49200 |
| 2023-08-03 | 12.72 | $12.60 | 56900 |
| 2023-08-02 | 12.73 | $12.66 | 64007 |
| 2023-08-01 | 12.71 | $12.75 | 101110 |
| 2023-07-31 | 12.67 | $12.73 | 61600 |
| 2023-07-28 | 12.61 | $12.73 | 83819 |
| 2023-07-27 | 12.55 | $12.61 | 81800 |
| 2023-07-26 | 12.50 | $12.63 | 66700 |
| 2023-07-25 | 12.44 | $12.46 | 80820 |
| 2023-07-24 | 12.42 | $12.45 | 63200 |
| 2023-07-21 | 12.39 | $12.27 | 44700 |
| 2023-07-20 | 12.41 | $12.27 | 79820 |
| 2023-07-19 | 12.43 | $12.39 | 92237 |
| 2023-07-18 | 12.42 | $12.45 | 102900 |
| 2023-07-17 | 12.39 | $12.47 | 52007 |
| 2023-07-14 | 12.34 | $12.34 | 58316 |
| 2023-07-13 | 12.32 | $12.34 | 41038 |
| 2023-07-12 | 12.29 | $12.30 | 55500 |
| 2023-07-11 | 12.27 | $12.24 | 56100 |
| 2023-07-10 | 12.26 | $12.20 | 35827 |
| 2023-07-07 | 12.26 | $12.10 | 56225 |
| 2023-07-06 | 12.29 | $12.10 | 85500 |
| 2023-07-05 | 12.33 | $12.30 | 66700 |
| 2023-07-03 | 12.31 | $12.38 | 62700 |
| 2023-06-30 | 12.26 | $12.33 | 51600 |
| 2023-06-29 | 12.21 | $12.26 | 32500 |
| 2023-06-28 | 12.17 | $12.23 | 61240 |
| 2023-06-27 | 12.12 | $12.10 | 65436 |
| 2023-06-26 | 12.11 | $12.15 | 57634 |
| 2023-06-23 | 12.08 | $12.07 | 49600 |
| 2023-06-22 | 12.07 | $12.07 | 35839 |
| 2023-06-21 | 12.06 | $12.06 | 76800 |
| 2023-06-20 | 12.04 | $12.02 | 66638 |
| 2023-06-16 | 12.03 | $12.00 | 62710 |
| 2023-06-15 | 12.02 | $12.07 | 97900 |
| 2023-06-14 | 11.99 | $12.00 | 92731 |
| 2023-06-13 | 11.98 | $12.03 | 80435 |
| 2023-06-12 | 11.95 | $12.02 | 74940 |
| 2023-06-09 | 11.91 | $11.95 | 42236 |
| 2023-06-08 | 11.89 | $11.96 | 46700 |
| 2023-06-07 | 11.87 | $12.01 | 79702 |
| 2023-06-06 | 11.82 | $11.96 | 70136 |
| 2023-06-05 | 11.78 | $11.97 | 128903 |
| 2023-06-02 | 11.73 | $11.89 | 74653 |
| 2023-06-01 | 11.69 | $11.81 | 176839 |
| 2023-05-31 | 11.67 | $11.79 | 100900 |
| 2023-05-30 | 11.66 | $11.71 | 102222 |
| 2023-05-26 | 11.67 | $11.68 | 86200 |
| 2023-05-25 | 11.69 | $11.63 | 74500 |
| 2023-05-24 | 11.74 | $11.61 | 159300 |
| 2023-05-23 | 11.80 | $11.70 | 68136 |
| 2023-05-22 | 11.85 | $11.77 | 66742 |
| 2023-05-19 | 11.89 | $11.74 | 148400 |
| 2023-05-18 | 11.95 | $11.90 | 79200 |
| 2023-05-17 | 11.97 | $11.95 | 77700 |
| 2023-05-16 | 11.99 | $11.91 | 71200 |
| 2023-05-15 | 12.02 | $11.95 | 60300 |
| 2023-05-12 | 12.04 | $11.99 | 50900 |
| 2023-05-11 | 12.05 | $12.02 | 70033 |
| 2023-05-10 | 12.06 | $12.11 | 45047 |
| 2023-05-09 | 12.04 | $12.04 | 36806 |
| 2023-05-08 | 12.04 | $12.00 | 66348 |
| 2023-05-05 | 12.06 | $12.07 | 66500 |
| 2023-05-04 | 12.05 | $11.99 | 81900 |
| 2023-05-03 | 12.07 | $12.01 | 82800 |
| 2023-05-02 | 12.08 | $12.02 | 63800 |
| 2023-05-01 | 12.09 | $12.14 | 121717 |
| 2023-04-28 | 12.07 | $12.09 | 87234 |
| 2023-04-27 | 12.06 | $12.02 | 89700 |
| 2023-04-26 | 12.07 | $11.98 | 65500 |
| 2023-04-25 | 12.09 | $11.99 | 66617 |
| 2023-04-24 | 12.12 | $12.04 | 92410 |
| 2023-04-21 | 12.13 | $12.02 | 132700 |
| 2023-04-20 | 12.16 | $12.11 | 89700 |
| 2023-04-19 | 12.16 | $12.18 | 66832 |
| 2023-04-18 | 12.13 | $12.22 | 148800 |
| 2023-04-17 | 12.09 | $12.20 | 137127 |
| 2023-04-14 | 12.05 | $12.12 | 137924 |
| 2023-04-13 | 12.02 | $12.10 | 158400 |
| 2023-04-12 | 11.99 | $12.21 | 131234 |
| 2023-04-11 | 11.92 | $12.00 | 131700 |
| 2023-04-10 | 11.90 | $11.91 | 103400 |
| 2023-04-06 | 11.91 | $11.87 | 115000 |
| 2023-04-05 | 11.93 | $11.86 | 182924 |
| 2023-04-04 | 11.96 | $12.05 | 116915 |
| 2023-04-03 | 11.94 | $12.20 | 123500 |
| 2023-03-31 | 11.87 | $11.97 | 547800 |
| 2023-03-30 | 11.86 | $12.11 | 142800 |
| 2023-03-29 | 11.80 | $12.05 | 174200 |
| 2023-03-28 | 11.75 | $11.97 | 73500 |
| 2023-03-27 | 11.72 | $12.01 | 156900 |
| 2023-03-24 | 11.68 | $11.98 | 140500 |
| 2023-03-23 | 11.64 | $11.98 | 287309 |
| 2023-03-22 | 11.59 | $11.94 | 182908 |
| 2023-03-21 | 11.55 | $11.80 | 145644 |
| 2023-03-20 | 11.55 | $11.51 | 91919 |
| 2023-03-17 | 11.65 | $11.42 | 93424 |
| 2023-03-16 | 11.80 | $11.64 | 199245 |
| 2023-03-15 | 11.93 | $11.56 | 403800 |
| 2023-03-14 | 12.11 | $11.95 | 110009 |
| 2023-03-13 | 12.21 | $11.83 | 108528 |
| 2023-03-10 | 12.37 | $12.00 | 221900 |
| 2023-03-09 | 12.51 | $12.38 | 55637 |
| 2023-03-08 | 12.57 | $12.49 | 61517 |
| 2023-03-07 | 12.60 | $12.58 | 64600 |
| 2023-03-06 | 12.61 | $12.68 | 39005 |
| 2023-03-03 | 12.59 | $12.60 | 71400 |
| 2023-03-02 | 12.59 | $12.55 | 109994 |
| 2023-03-01 | 12.61 | $12.57 | 101200 |
| 2023-02-28 | 12.63 | $12.67 | 61436 |
| 2023-02-27 | 12.61 | $12.65 | 84131 |
| 2023-02-24 | 12.60 | $12.56 | 46237 |
| 2023-02-23 | 12.62 | $12.56 | 56900 |
| 2023-02-22 | 12.64 | $12.39 | 35439 |
| 2023-02-21 | 12.71 | $12.38 | 93747 |
| 2023-02-17 | 12.81 | $12.60 | 57343 |
| 2023-02-16 | 12.85 | $12.67 | 83953 |
| 2023-02-15 | 12.88 | $12.80 | 48302 |
| 2023-02-14 | 12.87 | $12.77 | 76413 |
| 2023-02-13 | 12.86 | $12.67 | 81711 |
| 2023-02-10 | 12.88 | $12.66 | 59335 |
| 2023-02-09 | 12.90 | $12.71 | 65839 |
| 2023-02-08 | 12.91 | $12.77 | 107700 |
| 2023-02-07 | 12.89 | $12.84 | 81400 |
| 2023-02-06 | 12.85 | $12.80 | 218400 |
| 2023-02-03 | 12.80 | $12.77 | 126247 |
| 2023-02-02 | 12.75 | $12.85 | 59110 |
| 2023-02-01 | 12.66 | $12.82 | 116000 |
| 2023-01-31 | 12.55 | $12.68 | 84800 |
| 2023-01-30 | 12.47 | $12.52 | 94400 |
| 2023-01-27 | 12.41 | $12.40 | 93704 |
| 2023-01-26 | 12.37 | $12.41 | 89634 |
| 2023-01-25 | 12.31 | $12.25 | 56700 |
| 2023-01-24 | 12.30 | $12.32 | 66343 |
| 2023-01-23 | 12.25 | $12.29 | 89836 |
| 2023-01-20 | 12.20 | $12.16 | 76300 |
| 2023-01-19 | 12.19 | $12.14 | 67300 |
| 2023-01-18 | 12.17 | $12.29 | 169338 |
| 2023-01-17 | 12.09 | $12.19 | 224700 |
| 2023-01-13 | 12.03 | $12.15 | 190043 |
| 2023-01-12 | 11.97 | $12.20 | 142329 |
| 2023-01-11 | 11.88 | $12.16 | 100339 |
| 2023-01-10 | 11.78 | $12.02 | 74800 |
| 2023-01-09 | 11.71 | $11.90 | 113700 |
| 2023-01-06 | 11.66 | $11.98 | 332717 |
| 2023-01-05 | 11.57 | $11.62 | 167400 |
| 2023-01-04 | 11.57 | $11.68 | 120737 |
| 2023-01-03 | 11.56 | $11.66 | 130809 |
| 2022-12-30 | 11.56 | $11.59 | 204100 |
| 2022-12-29 | 11.58 | $11.56 | 175008 |
| 2022-12-28 | 11.62 | $11.52 | 123447 |
| 2022-12-27 | 11.68 | $11.64 | 136800 |
| 2022-12-23 | 11.72 | $11.77 | 144300 |
| 2022-12-22 | 11.73 | $11.73 | 95034 |
| 2022-12-21 | 11.75 | $11.67 | 114042 |
| 2022-12-20 | 11.79 | $11.59 | 122000 |
| 2022-12-19 | 11.88 | $11.69 | 64028 |
| 2022-12-16 | 11.95 | $11.83 | 81726 |
| 2022-12-15 | 11.99 | $11.99 | 107771 |
| 2022-12-14 | 11.99 | $11.99 | 86924 |
| 2022-12-13 | 11.99 | $11.98 | 153944 |
| 2022-12-12 | 11.99 | $11.85 | 125442 |
| 2022-12-09 | 12.03 | $11.85 | 101125 |
| 2022-12-08 | 12.08 | $11.93 | 80126 |
| 2022-12-07 | 12.12 | $12.01 | 98014 |
| 2022-12-06 | 12.14 | $11.96 | 59025 |
| 2022-12-05 | 12.18 | $11.99 | 85806 |
| 2022-12-02 | 12.22 | $12.06 | 145631 |
| 2022-12-01 | 12.24 | $12.17 | 104234 |
| 2022-11-30 | 12.22 | $12.27 | 125909 |
| 2022-11-29 | 12.18 | $12.06 | 78000 |
| 2022-11-28 | 12.18 | $12.11 | 60143 |
| 2022-11-25 | 12.17 | $12.09 | 23106 |
| 2022-11-23 | 12.15 | $12.06 | 58208 |
| 2022-11-22 | 12.15 | $12.10 | 67900 |
| 2022-11-21 | 12.12 | $11.99 | 61500 |
| 2022-11-18 | 12.13 | $12.00 | 50113 |
| 2022-11-17 | 12.13 | $12.06 | 58100 |
| 2022-11-16 | 12.10 | $12.15 | 79533 |
| 2022-11-15 | 12.04 | $12.07 | 64036 |
| 2022-11-14 | 12.00 | $11.97 | 93040 |
| 2022-11-11 | 11.97 | $11.99 | 72097 |
| 2022-11-10 | 11.92 | $12.09 | 107000 |
| 2022-11-09 | 11.84 | $11.81 | 40421 |
| 2022-11-08 | 11.82 | $11.93 | 46400 |
| 2022-11-07 | 11.76 | $11.92 | 55506 |
| 2022-11-04 | 11.69 | $11.92 | 71622 |
| 2022-11-03 | 11.60 | $11.76 | 100700 |
| 2022-11-02 | 11.55 | $11.69 | 84900 |
| 2022-11-01 | 11.51 | $11.71 | 62700 |
| 2022-10-31 | 11.45 | $11.63 | 90000 |
| 2022-10-28 | 11.41 | $11.63 | 87800 |
| 2022-10-27 | 11.36 | $11.56 | 80541 |
| 2022-10-26 | 11.33 | $11.51 | 93116 |
| 2022-10-25 | 11.31 | $11.46 | 89700 |
| 2022-10-24 | 11.31 | $11.38 | 82200 |
| 2022-10-21 | 11.34 | $11.50 | 76300 |
| 2022-10-20 | 11.33 | $11.51 | 43734 |
| 2022-10-19 | 11.33 | $11.54 | 50100 |
| 2022-10-18 | 11.33 | $11.55 | 70913 |
| 2022-10-17 | 11.32 | $11.39 | 117905 |
| 2022-10-14 | 11.37 | $11.27 | 122300 |
| 2022-10-13 | 11.48 | $11.39 | 139700 |
| 2022-10-12 | 11.57 | $11.44 | 83117 |
| 2022-10-11 | 11.68 | $11.62 | 117200 |
| 2022-10-10 | 11.75 | $11.72 | 85915 |
| 2022-10-07 | 11.81 | $11.92 | 50700 |
| 2022-10-06 | 11.83 | $12.05 | 38900 |
| 2022-10-05 | 11.82 | $12.08 | 65637 |
| 2022-10-04 | 11.80 | $12.31 | 150828 |
| 2022-10-03 | 11.70 | $11.94 | 94437 |
| 2022-09-30 | 11.71 | $11.75 | 118800 |
| 2022-09-29 | 11.79 | $11.65 | 149731 |
| 2022-09-28 | 11.92 | $11.97 | 100700 |
| 2022-09-27 | 11.99 | $11.85 | 91838 |
| 2022-09-26 | 12.11 | $11.98 | 76519 |
| 2022-09-23 | 12.23 | $12.20 | 222400 |
| 2022-09-22 | 12.30 | $12.20 | 77200 |
| 2022-09-21 | 12.39 | $12.34 | 37301 |
| 2022-09-20 | 12.47 | $12.30 | 64290 |
| 2022-09-19 | 12.58 | $12.39 | 68117 |
| 2022-09-16 | 12.68 | $12.47 | 47307 |
| 2022-09-15 | 12.78 | $12.69 | 51942 |
| 2022-09-14 | 12.84 | $12.87 | 48914 |
| 2022-09-13 | 12.86 | $12.82 | 78300 |
| 2022-09-12 | 12.89 | $12.96 | 75800 |
| 2022-09-09 | 12.89 | $13.08 | 33300 |
| 2022-09-08 | 12.86 | $12.76 | 104000 |
| 2022-09-07 | 12.92 | $12.80 | 58600 |
| 2022-09-06 | 12.98 | $12.65 | 110900 |
| 2022-09-02 | 13.10 | $12.88 | 54002 |
| 2022-09-01 | 13.17 | $12.94 | 61022 |
| 2022-08-31 | 13.25 | $13.06 | 61646 |
| 2022-08-30 | 13.29 | $13.10 | 61700 |
| 2022-08-29 | 13.34 | $13.14 | 81115 |
| 2022-08-26 | 13.38 | $13.16 | 63700 |
| 2022-08-25 | 13.41 | $13.32 | 69500 |
| 2022-08-24 | 13.40 | $13.25 | 49900 |
| 2022-08-23 | 13.41 | $13.19 | 56641 |
| 2022-08-22 | 13.44 | $13.09 | 56700 |
| 2022-08-19 | 13.50 | $13.17 | 77700 |
| 2022-08-18 | 13.54 | $13.35 | 66420 |
| 2022-08-17 | 13.53 | $13.38 | 80139 |
| 2022-08-16 | 13.51 | $13.42 | 96500 |
| 2022-08-15 | 13.46 | $13.40 | 79100 |
| 2022-08-12 | 13.39 | $13.45 | 115000 |
| 2022-08-11 | 13.30 | $13.12 | 70771 |
| 2022-08-10 | 13.28 | $13.16 | 100914 |
| 2022-08-09 | 13.24 | $13.01 | 65134 |
| 2022-08-08 | 13.24 | $13.18 | 72700 |
| 2022-08-05 | 13.17 | $13.10 | 88700 |
| 2022-08-04 | 13.11 | $13.10 | 50139 |
| 2022-08-03 | 13.04 | $13.12 | 52900 |
| 2022-08-02 | 12.93 | $13.11 | 52646 |
| 2022-08-01 | 12.80 | $13.12 | 59300 |
| 2022-07-29 | 12.64 | $12.97 | 82302 |
| 2022-07-28 | 12.48 | $12.75 | 84822 |
| 2022-07-27 | 12.36 | $12.48 | 55915 |
| 2022-07-26 | 12.30 | $12.44 | 98717 |
| 2022-07-25 | 12.23 | $12.36 | 47300 |
| 2022-07-22 | 12.18 | $12.33 | 58633 |
| 2022-07-21 | 12.12 | $12.40 | 77300 |
| 2022-07-20 | 12.04 | $12.12 | 93900 |
| 2022-07-19 | 12.02 | $12.18 | 55600 |
| 2022-07-18 | 11.98 | $11.99 | 73614 |
| 2022-07-15 | 12.00 | $12.02 | 55300 |
| 2022-07-14 | 12.01 | $11.99 | 58348 |
| 2022-07-13 | 12.03 | $12.12 | 67000 |
| 2022-07-12 | 12.03 | $12.14 | 97518 |
| 2022-07-11 | 12.02 | $12.06 | 64831 |
| 2022-07-08 | 12.04 | $12.14 | 50311 |
| 2022-07-07 | 12.03 | $12.17 | 56503 |
| 2022-07-06 | 12.02 | $12.13 | 74400 |
| 2022-07-05 | 12.03 | $12.13 | 97147 |
| 2022-07-01 | 12.04 | $12.30 | 65400 |
| 2022-06-30 | 12.01 | $12.20 | 106818 |
| 2022-06-29 | 12.00 | $12.21 | 65100 |
| 2022-06-28 | 11.99 | $12.24 | 44240 |
| 2022-06-27 | 11.98 | $12.25 | 40100 |
| 2022-06-24 | 11.97 | $12.25 | 93190 |
| 2022-06-23 | 11.97 | $12.03 | 82200 |
| 2022-06-22 | 12.04 | $12.02 | 49712 |
| 2022-06-21 | 12.13 | $11.97 | 101300 |
| 2022-06-17 | 12.27 | $11.89 | 90200 |
| 2022-06-16 | 12.47 | $11.89 | 123200 |
| 2022-06-15 | 12.72 | $12.38 | 109222 |
| 2022-06-14 | 12.87 | $12.34 | 153200 |
| 2022-06-13 | 13.07 | $12.27 | 325300 |
| 2022-06-10 | 13.33 | $13.10 | 56843 |
| 2022-06-09 | 13.40 | $13.17 | 64900 |
| 2022-06-08 | 13.45 | $13.44 | 62500 |
| 2022-06-07 | 13.43 | $13.60 | 40800 |
| 2022-06-06 | 13.35 | $13.49 | 58421 |
| 2022-06-03 | 13.30 | $13.46 | 60400 |
| 2022-06-02 | 13.23 | $13.75 | 111132 |
| 2022-06-01 | 13.07 | $13.40 | 66500 |
| 2022-05-31 | 12.98 | $13.42 | 78300 |
| 2022-05-27 | 12.87 | $13.50 | 135912 |
| 2022-05-26 | 12.72 | $13.06 | 105443 |
| 2022-05-25 | 12.68 | $12.91 | 93300 |
| 2022-05-24 | 12.68 | $12.72 | 98802 |
| 2022-05-23 | 12.74 | $12.80 | 72700 |
| 2022-05-20 | 12.81 | $12.76 | 145300 |
| 2022-05-19 | 12.90 | $13.01 | 66226 |
| 2022-05-18 | 12.94 | $13.11 | 148300 |
| 2022-05-17 | 12.97 | $13.13 | 101300 |
| 2022-05-16 | 13.00 | $12.95 | 87919 |
| 2022-05-13 | 13.11 | $12.97 | 92100 |
| 2022-05-12 | 13.23 | $12.94 | 123729 |
| 2022-05-11 | 13.40 | $13.16 | 73613 |
| 2022-05-10 | 13.54 | $13.32 | 158920 |
| 2022-05-09 | 13.67 | $13.37 | 78620 |
| 2022-05-06 | 13.81 | $13.54 | 75900 |
| 2022-05-05 | 13.93 | $13.67 | 72100 |
| 2022-05-04 | 14.03 | $14.06 | 85700 |
| 2022-05-03 | 14.04 | $13.94 | 53700 |
| 2022-05-02 | 14.09 | $13.90 | 83018 |
| 2022-04-29 | 14.17 | $14.10 | 73500 |
| 2022-04-28 | 14.19 | $14.20 | 46809 |
| 2022-04-27 | 14.20 | $14.11 | 37000 |
| 2022-04-26 | 14.23 | $14.09 | 45453 |
| 2022-04-25 | 14.28 | $14.16 | 72700 |
| 2022-04-22 | 14.32 | $14.16 | 85400 |
| 2022-04-21 | 14.36 | $14.24 | 62900 |
| 2022-04-20 | 14.39 | $14.26 | 84900 |
| 2022-04-19 | 14.42 | $14.25 | 129500 |
| 2022-04-18 | 14.46 | $14.25 | 79923 |
| 2022-04-14 | 14.50 | $14.27 | 114743 |
| 2022-04-13 | 14.55 | $14.38 | 86702 |
| 2022-04-12 | 14.58 | $14.45 | 87136 |
| 2022-04-11 | 14.58 | $14.44 | 59800 |
| 2022-04-08 | 14.58 | $14.57 | 26500 |
| 2022-04-07 | 14.55 | $14.64 | 87800 |
| 2022-04-06 | 14.48 | $14.52 | 65900 |
| 2022-04-05 | 14.44 | $14.68 | 85300 |
| 2022-04-04 | 14.33 | $14.82 | 65531 |
| 2022-04-01 | 14.16 | $14.67 | 128500 |
| 2022-03-31 | 13.99 | $14.44 | 179500 |
| 2022-03-30 | 13.87 | $14.14 | 97400 |
| 2022-03-29 | 13.82 | $14.12 | 272000 |
| 2022-03-28 | 13.77 | $13.82 | 198507 |
| 2022-03-25 | 13.80 | $13.76 | 147141 |
| 2022-03-24 | 13.87 | $13.85 | 128700 |
| 2022-03-23 | 13.92 | $13.94 | 173200 |
| 2022-03-22 | 13.97 | $14.04 | 188500 |
| 2022-03-21 | 14.00 | $14.08 | 114300 |
| 2022-03-18 | 14.03 | $14.35 | 127545 |
| 2022-03-17 | 13.98 | $14.43 | 78500 |
| 2022-03-16 | 13.91 | $14.16 | 213821 |
| 2022-03-15 | 13.91 | $13.80 | 126007 |
| 2022-03-14 | 14.03 | $13.61 | 124500 |
| 2022-03-11 | 14.24 | $14.12 | 93800 |
| 2022-03-10 | 14.34 | $14.35 | 61935 |
| 2022-03-09 | 14.40 | $14.48 | 45200 |
| 2022-03-08 | 14.44 | $14.39 | 75304 |
| 2022-03-07 | 14.51 | $14.47 | 79635 |
| 2022-03-04 | 14.58 | $14.77 | 104100 |
| 2022-03-03 | 14.58 | $14.88 | 123000 |
| 2022-03-02 | 14.55 | $14.78 | 100800 |
| 2022-03-01 | 14.54 | $14.58 | 179103 |
| 2022-02-28 | 14.61 | $14.71 | 112900 |
| 2022-02-25 | 14.65 | $14.71 | 221025 |
| 2022-02-24 | 14.71 | $14.41 | 156243 |
| 2022-02-23 | 14.88 | $14.49 | 136800 |
| 2022-02-22 | 15.07 | $14.76 | 135323 |
| 2022-02-18 | 15.22 | $15.02 | 120503 |
| 2022-02-17 | 15.32 | $15.34 | 103200 |
| 2022-02-16 | 15.34 | $15.46 | 45700 |
| 2022-02-15 | 15.33 | $15.28 | 78500 |
| 2022-02-14 | 15.39 | $15.16 | 62049 |
| 2022-02-11 | 15.49 | $15.38 | 44000 |
| 2022-02-10 | 15.55 | $15.56 | 55143 |
| 2022-02-09 | 15.56 | $15.72 | 41700 |
| 2022-02-08 | 15.53 | $15.62 | 44800 |
| 2022-02-07 | 15.53 | $15.55 | 50511 |
| 2022-02-04 | 15.55 | $15.54 | 36313 |
| 2022-02-03 | 15.58 | $15.62 | 64915 |
| 2022-02-02 | 15.60 | $15.77 | 54310 |
| 2022-02-01 | 15.57 | $15.76 | 45000 |
| 2022-01-31 | 15.54 | $15.61 | 53410 |
| 2022-01-28 | 15.56 | $15.44 | 69400 |
| 2022-01-27 | 15.63 | $15.57 | 43817 |
| 2022-01-26 | 15.68 | $15.51 | 96518 |
| 2022-01-25 | 15.76 | $15.38 | 79931 |
| 2022-01-24 | 15.91 | $15.38 | 136333 |
| 2022-01-21 | 16.08 | $15.69 | 47200 |
| 2022-01-20 | 16.20 | $15.86 | 88401 |
| 2022-01-19 | 16.28 | $16.12 | 76220 |
| 2022-01-18 | 16.30 | $16.12 | 89901 |
| 2022-01-14 | 16.32 | $16.06 | 71900 |
| 2022-01-13 | 16.36 | $16.22 | 64046 |
| 2022-01-12 | 16.35 | $16.32 | 137548 |
| 2022-01-11 | 16.31 | $16.24 | 62000 |
| 2022-01-10 | 16.28 | $16.25 | 47600 |
| 2022-01-07 | 16.24 | $16.29 | 69325 |
| 2022-01-06 | 16.18 | $16.37 | 85717 |
| 2022-01-05 | 16.07 | $16.14 | 53400 |
| 2022-01-04 | 16.01 | $16.21 | 52000 |
| 2022-01-03 | 15.91 | $16.20 | 135641 |
| 2021-12-31 | 15.80 | $16.33 | 318700 |
| 2021-12-30 | 15.61 | $15.85 | 101618 |
| 2021-12-29 | 15.54 | $15.70 | 67800 |
| 2021-12-28 | 15.50 | $15.67 | 83200 |
| 2021-12-27 | 15.47 | $15.75 | 88100 |
| 2021-12-23 | 15.40 | $15.72 | 109901 |
| 2021-12-22 | 15.33 | $15.49 | 132800 |
| 2021-12-21 | 15.32 | $15.38 | 115339 |
| 2021-12-20 | 15.35 | $15.25 | 88319 |
| 2021-12-17 | 15.44 | $15.37 | 60300 |
| 2021-12-16 | 15.50 | $15.51 | 188112 |
| 2021-12-15 | 15.54 | $15.45 | 180606 |
| 2021-12-14 | 15.60 | $15.54 | 64019 |
| 2021-12-13 | 15.66 | $15.59 | 61104 |
| 2021-12-10 | 15.72 | $15.67 | 58431 |
| 2021-12-09 | 15.76 | $15.71 | 150549 |
| 2021-12-08 | 15.80 | $15.74 | 105912 |
| 2021-12-07 | 15.85 | $15.84 | 78626 |
| 2021-12-06 | 15.88 | $15.93 | 78847 |
| 2021-12-03 | 15.88 | $15.90 | 54533 |
| 2021-12-02 | 15.90 | $16.05 | 63300 |
| 2021-12-01 | 15.87 | $15.98 | 55000 |
| 2021-11-30 | 15.87 | $15.89 | 61400 |
| 2021-11-29 | 15.89 | $15.89 | 34904 |
| 2021-11-26 | 15.92 | $15.85 | 31900 |
| 2021-11-24 | 15.98 | $15.98 | 57600 |
| 2021-11-23 | 16.00 | $15.85 | 58118 |
| 2021-11-22 | 16.08 | $15.85 | 83148 |
| 2021-11-19 | 16.17 | $15.96 | 121900 |
| 2021-11-18 | 16.25 | $16.23 | 45400 |
| 2021-11-17 | 16.26 | $16.27 | 42900 |
| 2021-11-16 | 16.26 | $16.28 | 56400 |
| 2021-11-15 | 16.26 | $16.25 | 66926 |
| 2021-11-12 | 16.26 | $16.36 | 56524 |
| 2021-11-11 | 16.24 | $16.33 | 92500 |
| 2021-11-10 | 16.22 | $16.24 | 65500 |
| 2021-11-09 | 16.22 | $16.25 | 31206 |
| 2021-11-08 | 16.22 | $16.25 | 62700 |
| 2021-11-05 | 16.22 | $16.15 | 158200 |
| 2021-11-04 | 16.26 | $16.19 | 142848 |
| 2021-11-03 | 16.29 | $16.35 | 33300 |
| 2021-11-02 | 16.28 | $16.26 | 100000 |
| 2021-11-01 | 16.29 | $16.35 | 136028 |
| 2021-10-29 | 16.29 | $16.37 | 27200 |
| 2021-10-28 | 16.27 | $16.35 | 63600 |
| 2021-10-27 | 16.25 | $16.27 | 67900 |
| 2021-10-26 | 16.26 | $16.18 | 207932 |
| 2021-10-25 | 16.30 | $16.21 | 184100 |
| 2021-10-22 | 16.34 | $16.25 | 72834 |
| 2021-10-21 | 16.38 | $16.20 | 62122 |
| 2021-10-20 | 16.44 | $16.45 | 90513 |
| 2021-10-19 | 16.44 | $16.48 | 69000 |
| 2021-10-18 | 16.42 | $16.43 | 83325 |
| 2021-10-15 | 16.42 | $16.52 | 57235 |
| 2021-10-14 | 16.39 | $16.52 | 122100 |
| 2021-10-13 | 16.35 | $16.44 | 58402 |
| 2021-10-12 | 16.32 | $16.47 | 46300 |
| 2021-10-11 | 16.29 | $16.40 | 56537 |
| 2021-10-08 | 16.27 | $16.31 | 34546 |
| 2021-10-07 | 16.27 | $16.35 | 60900 |
| 2021-10-06 | 16.26 | $16.28 | 53600 |
| 2021-10-05 | 16.27 | $16.16 | 75231 |
| 2021-10-04 | 16.33 | $16.15 | 66848 |
| 2021-10-01 | 16.40 | $16.20 | 66800 |
| 2021-09-30 | 16.47 | $16.19 | 133100 |
| 2021-09-29 | 16.55 | $16.38 | 112706 |
| 2021-09-28 | 16.60 | $16.47 | 172136 |
| 2021-09-27 | 16.62 | $16.58 | 72146 |
| 2021-09-24 | 16.62 | $16.56 | 67300 |
| 2021-09-23 | 16.62 | $16.58 | 79645 |
| 2021-09-22 | 16.61 | $16.59 | 88500 |
| 2021-09-21 | 16.59 | $16.53 | 152700 |
| 2021-09-20 | 16.58 | $16.52 | 203541 |
| 2021-09-17 | 16.58 | $16.52 | 142239 |
| 2021-09-16 | 16.57 | $16.56 | 73700 |
| 2021-09-15 | 16.55 | $16.59 | 51729 |
| 2021-09-14 | 16.51 | $16.55 | 58046 |
| 2021-09-13 | 16.47 | $16.62 | 85008 |
| 2021-09-10 | 16.40 | $16.37 | 47100 |
| 2021-09-09 | 16.39 | $16.37 | 43626 |
| 2021-09-08 | 16.38 | $16.32 | 69537 |
| 2021-09-07 | 16.38 | $16.28 | 132700 |
| 2021-09-03 | 16.39 | $16.42 | 45100 |
| 2021-09-02 | 16.36 | $16.51 | 79607 |
| 2021-09-01 | 16.29 | $16.51 | 101700 |
| 2021-08-31 | 16.20 | $16.29 | 87400 |
| 2021-08-30 | 16.17 | $16.32 | 75300 |
| 2021-08-27 | 16.12 | $16.25 | 93300 |
| 2021-08-26 | 16.07 | $15.90 | 81122 |
| 2021-08-25 | 16.14 | $16.03 | 31428 |
| 2021-08-24 | 16.17 | $16.02 | 65000 |
| 2021-08-23 | 16.21 | $16.03 | 55300 |
| 2021-08-20 | 16.26 | $16.00 | 55904 |
| 2021-08-19 | 16.32 | $16.12 | 132600 |
| 2021-08-18 | 16.36 | $16.34 | 72900 |
| 2021-08-17 | 16.34 | $16.40 | 102400 |
| 2021-08-16 | 16.29 | $16.33 | 148800 |
| 2021-08-13 | 16.26 | $16.36 | 45231 |
| 2021-08-12 | 16.20 | $16.30 | 55700 |
| 2021-08-11 | 16.15 | $16.26 | 42739 |
| 2021-08-10 | 16.10 | $16.25 | 26947 |
| 2021-08-09 | 16.04 | $16.17 | 30800 |
| 2021-08-06 | 15.99 | $16.13 | 27038 |
| 2021-08-05 | 15.95 | $16.13 | 37200 |
| 2021-08-04 | 15.90 | $16.05 | 59200 |
| 2021-08-03 | 15.86 | $15.96 | 38145 |
| 2021-08-02 | 15.84 | $15.90 | 60033 |
| 2021-07-30 | 15.84 | $15.86 | 67830 |
| 2021-07-29 | 15.85 | $15.96 | 51415 |
| 2021-07-28 | 15.84 | $15.98 | 35112 |
| 2021-07-27 | 15.81 | $15.90 | 46800 |
| 2021-07-26 | 15.81 | $15.90 | 52400 |
| 2021-07-23 | 15.81 | $15.80 | 85239 |
| 2021-07-22 | 15.85 | $15.78 | 90100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.25
2026-07-17
Close Price
$12.48
Vol: 685211
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.84
Average
49.44
Maximum
75.29
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.25 | $12.48 | 685211 |
| 2026-07-16 | 46.20 | $12.58 | 179946 |
| 2026-07-15 | 51.22 | $12.69 | 117449 |
| 2026-07-14 | 54.81 | $12.76 | 118600 |
| 2026-07-13 | 56.42 | $12.79 | 193100 |
| 2026-07-10 | 56.01 | $12.78 | 64306 |
| 2026-07-09 | 58.09 | $12.82 | 68000 |
| 2026-07-08 | 55.34 | $12.75 | 46700 |
| 2026-07-07 | 55.83 | $12.76 | 70403 |
| 2026-07-06 | 59.93 | $12.84 | 72100 |
| 2026-07-02 | 57.33 | $12.77 | 68800 |
| 2026-07-01 | 55.77 | $12.73 | 55736 |
| 2026-06-30 | 51.57 | $12.63 | 81008 |
| 2026-06-29 | 51.57 | $12.63 | 83846 |
| 2026-06-26 | 46.53 | $12.52 | 53600 |
| 2026-06-25 | 47.82 | $12.55 | 74145 |
| 2026-06-24 | 47.35 | $12.54 | 139000 |
| 2026-06-23 | 45.99 | $12.51 | 109217 |
| 2026-06-22 | 48.79 | $12.58 | 60500 |
| 2026-06-18 | 57.88 | $12.77 | 237133 |
| 2026-06-17 | 49.40 | $12.59 | 100102 |
| 2026-06-16 | 49.40 | $12.59 | 42808 |
| 2026-06-15 | 48.88 | $12.58 | 157900 |
| 2026-06-12 | 49.36 | $12.59 | 42830 |
| 2026-06-11 | 47.91 | $12.56 | 56600 |
| 2026-06-10 | 47.91 | $12.56 | 208349 |
| 2026-06-09 | 46.04 | $12.52 | 75031 |
| 2026-06-08 | 44.15 | $12.48 | 91840 |
| 2026-06-05 | 44.90 | $12.50 | 149417 |
| 2026-06-04 | 44.45 | $12.49 | 106225 |
| 2026-06-03 | 44.79 | $12.50 | 98317 |
| 2026-06-02 | 50.38 | $12.65 | 134344 |
| 2026-06-01 | 52.89 | $12.71 | 106700 |
| 2026-05-29 | 56.45 | $12.79 | 192000 |
| 2026-05-28 | 55.38 | $12.76 | 118400 |
| 2026-05-27 | 55.03 | $12.75 | 164900 |
| 2026-05-26 | 51.41 | $12.65 | 98205 |
| 2026-05-22 | 50.66 | $12.63 | 90200 |
| 2026-05-21 | 53.01 | $12.69 | 89239 |
| 2026-05-20 | 55.87 | $12.76 | 113500 |
| 2026-05-19 | 52.00 | $12.65 | 100100 |
| 2026-05-18 | 53.21 | $12.68 | 77023 |
| 2026-05-15 | 53.60 | $12.69 | 130100 |
| 2026-05-14 | 59.95 | $12.84 | 151000 |
| 2026-05-13 | 61.81 | $12.88 | 151845 |
| 2026-05-12 | 60.35 | $12.83 | 84400 |
| 2026-05-11 | 62.62 | $12.88 | 136805 |
| 2026-05-08 | 62.62 | $12.88 | 108400 |
| 2026-05-07 | 62.11 | $12.86 | 288300 |
| 2026-05-06 | 59.46 | $12.76 | 168109 |
| 2026-05-05 | 57.18 | $12.68 | 158400 |
| 2026-05-04 | 53.46 | $12.56 | 99000 |
| 2026-05-01 | 57.84 | $12.67 | 138474 |
| 2026-04-30 | 55.31 | $12.59 | 110381 |
| 2026-04-29 | 52.61 | $12.51 | 146200 |
| 2026-04-28 | 51.92 | $12.49 | 89734 |
| 2026-04-27 | 52.28 | $12.50 | 140511 |
| 2026-04-24 | 51.64 | $12.48 | 105045 |
| 2026-04-23 | 51.33 | $12.47 | 54000 |
| 2026-04-22 | 52.61 | $12.51 | 340516 |
| 2026-04-21 | 48.98 | $12.39 | 122322 |
| 2026-04-20 | 49.89 | $12.42 | 228147 |
| 2026-04-17 | 55.42 | $12.59 | 133145 |
| 2026-04-16 | 51.51 | $12.46 | 153000 |
| 2026-04-15 | 51.85 | $12.47 | 119100 |
| 2026-04-14 | 49.37 | $12.39 | 100408 |
| 2026-04-13 | 47.10 | $12.32 | 92800 |
| 2026-04-10 | 44.76 | $12.25 | 146500 |
| 2026-04-09 | 45.30 | $12.27 | 122433 |
| 2026-04-08 | 45.30 | $12.27 | 66505 |
| 2026-04-07 | 41.78 | $12.16 | 98000 |
| 2026-04-06 | 36.87 | $12.02 | 154336 |
| 2026-04-02 | 35.39 | $11.98 | 152400 |
| 2026-04-01 | 38.85 | $12.14 | 126300 |
| 2026-03-31 | 39.31 | $12.16 | 98935 |
| 2026-03-30 | 26.11 | $11.84 | 148100 |
| 2026-03-27 | 27.72 | $11.93 | 166343 |
| 2026-03-26 | 31.64 | $12.12 | 114413 |
| 2026-03-25 | 32.56 | $12.16 | 148633 |
| 2026-03-24 | 30.64 | $12.12 | 116400 |
| 2026-03-23 | 31.28 | $12.15 | 125000 |
| 2026-03-20 | 25.43 | $12.03 | 117031 |
| 2026-03-19 | 25.77 | $12.05 | 208249 |
| 2026-03-18 | 30.07 | $12.27 | 55337 |
| 2026-03-17 | 30.28 | $12.28 | 71300 |
| 2026-03-16 | 26.22 | $12.20 | 69042 |
| 2026-03-13 | 24.12 | $12.16 | 178000 |
| 2026-03-12 | 25.69 | $12.25 | 126700 |
| 2026-03-11 | 26.78 | $12.31 | 166306 |
| 2026-03-10 | 28.32 | $12.39 | 79726 |
| 2026-03-09 | 19.57 | $12.23 | 151741 |
| 2026-03-06 | 18.98 | $12.22 | 178310 |
| 2026-03-05 | 21.69 | $12.40 | 191820 |
| 2026-03-04 | 24.66 | $12.56 | 165617 |
| 2026-03-03 | 21.47 | $12.51 | 118222 |
| 2026-03-02 | 23.76 | $12.63 | 152040 |
| 2026-02-27 | 25.03 | $12.69 | 130175 |
| 2026-02-26 | 27.35 | $12.79 | 82445 |
| 2026-02-25 | 27.84 | $12.81 | 128328 |
| 2026-02-24 | 30.15 | $12.90 | 129499 |
| 2026-02-23 | 31.53 | $12.95 | 123833 |
| 2026-02-20 | 34.21 | $13.04 | 51500 |
| 2026-02-19 | 39.94 | $13.20 | 80175 |
| 2026-02-18 | 42.47 | $13.26 | 114600 |
| 2026-02-17 | 38.12 | $13.19 | 85031 |
| 2026-02-13 | 39.75 | $13.23 | 152000 |
| 2026-02-12 | 41.88 | $13.28 | 58544 |
| 2026-02-11 | 44.12 | $13.33 | 133200 |
| 2026-02-10 | 48.04 | $13.41 | 88437 |
| 2026-02-09 | 39.05 | $13.27 | 131200 |
| 2026-02-06 | 41.48 | $13.32 | 36716 |
| 2026-02-05 | 40.78 | $13.31 | 79500 |
| 2026-02-04 | 43.24 | $13.36 | 123500 |
| 2026-02-03 | 43.75 | $13.37 | 98709 |
| 2026-02-02 | 46.85 | $13.43 | 149802 |
| 2026-01-30 | 47.92 | $13.45 | 84300 |
| 2026-01-29 | 47.35 | $13.44 | 88400 |
| 2026-01-28 | 46.22 | $13.42 | 68700 |
| 2026-01-27 | 46.22 | $13.42 | 121100 |
| 2026-01-26 | 48.08 | $13.46 | 86848 |
| 2026-01-23 | 49.98 | $13.50 | 51215 |
| 2026-01-22 | 52.98 | $13.56 | 74300 |
| 2026-01-21 | 51.12 | $13.52 | 61524 |
| 2026-01-20 | 49.71 | $13.49 | 103129 |
| 2026-01-16 | 55.27 | $13.60 | 539746 |
| 2026-01-15 | 57.50 | $13.64 | 151900 |
| 2026-01-14 | 58.62 | $13.66 | 119043 |
| 2026-01-13 | 60.87 | $13.70 | 134242 |
| 2026-01-12 | 55.60 | $13.57 | 163100 |
| 2026-01-09 | 49.09 | $13.44 | 89700 |
| 2026-01-08 | 48.54 | $13.43 | 91600 |
| 2026-01-07 | 50.08 | $13.46 | 114613 |
| 2026-01-06 | 47.98 | $13.42 | 119500 |
| 2026-01-05 | 45.82 | $13.38 | 135600 |
| 2026-01-02 | 41.17 | $13.30 | 134339 |
| 2025-12-31 | 41.17 | $13.30 | 160500 |
| 2025-12-30 | 41.57 | $13.31 | 225039 |
| 2025-12-29 | 43.18 | $13.35 | 131300 |
| 2025-12-26 | 44.82 | $13.39 | 120744 |
| 2025-12-24 | 39.93 | $13.30 | 118747 |
| 2025-12-23 | 37.60 | $13.26 | 125800 |
| 2025-12-22 | 33.94 | $13.20 | 113700 |
| 2025-12-19 | 36.30 | $13.27 | 148900 |
| 2025-12-18 | 37.72 | $13.31 | 131900 |
| 2025-12-17 | 38.80 | $13.34 | 151600 |
| 2025-12-16 | 38.80 | $13.34 | 87700 |
| 2025-12-15 | 39.14 | $13.35 | 118825 |
| 2025-12-12 | 38.12 | $13.33 | 123400 |
| 2025-12-11 | 39.70 | $13.38 | 64700 |
| 2025-12-10 | 42.03 | $13.45 | 88400 |
| 2025-12-09 | 39.63 | $13.40 | 109338 |
| 2025-12-08 | 38.66 | $13.38 | 126406 |
| 2025-12-05 | 40.51 | $13.44 | 138330 |
| 2025-12-04 | 40.51 | $13.44 | 93314 |
| 2025-12-03 | 40.51 | $13.44 | 110000 |
| 2025-12-02 | 42.24 | $13.50 | 131019 |
| 2025-12-01 | 42.53 | $13.51 | 123606 |
| 2025-11-28 | 46.11 | $13.63 | 118211 |
| 2025-11-26 | 44.25 | $13.58 | 60300 |
| 2025-11-25 | 41.97 | $13.52 | 66236 |
| 2025-11-24 | 37.96 | $13.42 | 134500 |
| 2025-11-21 | 33.11 | $13.31 | 135105 |
| 2025-11-20 | 36.29 | $13.44 | 250026 |
| 2025-11-19 | 38.45 | $13.52 | 123133 |
| 2025-11-18 | 41.37 | $13.62 | 153900 |
| 2025-11-17 | 50.04 | $13.86 | 76002 |
| 2025-11-14 | 51.76 | $13.90 | 61775 |
| 2025-11-13 | 51.36 | $13.89 | 35300 |
| 2025-11-12 | 54.33 | $13.96 | 44826 |
| 2025-11-11 | 51.68 | $13.89 | 61700 |
| 2025-11-10 | 51.30 | $13.88 | 81708 |
| 2025-11-07 | 50.55 | $13.86 | 78800 |
| 2025-11-06 | 50.92 | $13.87 | 43513 |
| 2025-11-05 | 53.14 | $13.93 | 102141 |
| 2025-11-04 | 53.89 | $13.95 | 212706 |
| 2025-11-03 | 46.81 | $13.75 | 223219 |
| 2025-10-31 | 41.70 | $13.63 | 174729 |
| 2025-10-30 | 36.39 | $13.52 | 101900 |
| 2025-10-29 | 35.37 | $13.50 | 172600 |
| 2025-10-28 | 35.92 | $13.52 | 90424 |
| 2025-10-27 | 33.98 | $13.48 | 167012 |
| 2025-10-24 | 33.98 | $13.48 | 184919 |
| 2025-10-23 | 31.16 | $13.42 | 262000 |
| 2025-10-22 | 31.81 | $13.45 | 227906 |
| 2025-10-21 | 25.47 | $13.32 | 189040 |
| 2025-10-20 | 23.91 | $13.29 | 135300 |
| 2025-10-17 | 25.07 | $13.36 | 109842 |
| 2025-10-16 | 26.64 | $13.45 | 90500 |
| 2025-10-15 | 29.16 | $13.58 | 122400 |
| 2025-10-14 | 29.77 | $13.61 | 94400 |
| 2025-10-13 | 29.77 | $13.61 | 105300 |
| 2025-10-10 | 22.92 | $13.47 | 228130 |
| 2025-10-09 | 27.69 | $13.73 | 125300 |
| 2025-10-08 | 28.33 | $13.76 | 328123 |
| 2025-10-07 | 28.33 | $13.76 | 318306 |
| 2025-10-06 | 24.63 | $13.69 | 226000 |
| 2025-10-03 | 26.89 | $13.81 | 156212 |
| 2025-10-02 | 30.69 | $13.98 | 80419 |
| 2025-10-01 | 32.48 | $14.05 | 110447 |
| 2025-09-30 | 33.00 | $14.07 | 130016 |
| 2025-09-29 | 29.78 | $14.01 | 122400 |
| 2025-09-26 | 28.69 | $13.99 | 129446 |
| 2025-09-25 | 32.25 | $14.14 | 242800 |
| 2025-09-24 | 34.12 | $14.21 | 134305 |
| 2025-09-23 | 39.77 | $14.39 | 133397 |
| 2025-09-22 | 45.31 | $14.53 | 102200 |
| 2025-09-19 | 52.80 | $14.68 | 133800 |
| 2025-09-18 | 64.23 | $14.85 | 101200 |
| 2025-09-17 | 63.34 | $14.83 | 66100 |
| 2025-09-16 | 64.87 | $14.85 | 54940 |
| 2025-09-15 | 66.39 | $14.87 | 136405 |
| 2025-09-12 | 67.14 | $14.88 | 63600 |
| 2025-09-11 | 64.88 | $14.82 | 87004 |
| 2025-09-10 | 64.10 | $14.80 | 136300 |
| 2025-09-09 | 66.20 | $14.83 | 65213 |
| 2025-09-08 | 69.06 | $14.87 | 133500 |
| 2025-09-05 | 66.29 | $14.79 | 93771 |
| 2025-09-04 | 64.40 | $14.74 | 106706 |
| 2025-09-03 | 61.97 | $14.68 | 90516 |
| 2025-09-02 | 63.34 | $14.70 | 128500 |
| 2025-08-29 | 64.01 | $14.71 | 89347 |
| 2025-08-28 | 60.86 | $14.63 | 51900 |
| 2025-08-27 | 56.31 | $14.53 | 56039 |
| 2025-08-26 | 60.30 | $14.59 | 62300 |
| 2025-08-25 | 58.44 | $14.55 | 74336 |
| 2025-08-22 | 61.17 | $14.59 | 66032 |
| 2025-08-21 | 58.88 | $14.54 | 119000 |
| 2025-08-20 | 64.67 | $14.62 | 154500 |
| 2025-08-19 | 65.43 | $14.63 | 120117 |
| 2025-08-18 | 65.04 | $14.62 | 115508 |
| 2025-08-15 | 64.27 | $14.60 | 93800 |
| 2025-08-14 | 61.45 | $14.53 | 72400 |
| 2025-08-13 | 62.79 | $14.55 | 104222 |
| 2025-08-12 | 62.40 | $14.54 | 91900 |
| 2025-08-11 | 59.14 | $14.46 | 80632 |
| 2025-08-08 | 59.14 | $14.46 | 96700 |
| 2025-08-07 | 54.70 | $14.36 | 79500 |
| 2025-08-06 | 55.27 | $14.37 | 62133 |
| 2025-08-05 | 52.94 | $14.32 | 68440 |
| 2025-08-04 | 55.12 | $14.36 | 109010 |
| 2025-08-01 | 52.81 | $14.31 | 78500 |
| 2025-07-31 | 57.29 | $14.39 | 112443 |
| 2025-07-30 | 53.03 | $14.30 | 97724 |
| 2025-07-29 | 53.03 | $14.30 | 78214 |
| 2025-07-28 | 52.56 | $14.29 | 45902 |
| 2025-07-25 | 52.56 | $14.29 | 60521 |
| 2025-07-24 | 49.32 | $14.22 | 132000 |
| 2025-07-23 | 51.22 | $14.26 | 102800 |
| 2025-07-22 | 51.69 | $14.27 | 119305 |
| 2025-07-21 | 52.61 | $14.29 | 121000 |
| 2025-07-18 | 53.52 | $14.31 | 266400 |
| 2025-07-17 | 65.92 | $14.54 | 89100 |
| 2025-07-16 | 65.92 | $14.54 | 111800 |
| 2025-07-15 | 61.35 | $14.41 | 92800 |
| 2025-07-14 | 61.96 | $14.42 | 132303 |
| 2025-07-11 | 57.12 | $14.30 | 77115 |
| 2025-07-10 | 57.70 | $14.31 | 85001 |
| 2025-07-09 | 58.27 | $14.32 | 107200 |
| 2025-07-08 | 56.66 | $14.28 | 83126 |
| 2025-07-07 | 55.85 | $14.26 | 104731 |
| 2025-07-03 | 61.27 | $14.36 | 63612 |
| 2025-07-02 | 60.54 | $14.34 | 70600 |
| 2025-07-01 | 61.09 | $14.35 | 103800 |
| 2025-06-30 | 56.22 | $14.22 | 123115 |
| 2025-06-27 | 55.82 | $14.21 | 92000 |
| 2025-06-26 | 54.22 | $14.17 | 110000 |
| 2025-06-25 | 51.72 | $14.11 | 132500 |
| 2025-06-24 | 52.17 | $14.12 | 145200 |
| 2025-06-23 | 52.60 | $14.13 | 121800 |
| 2025-06-20 | 56.65 | $14.22 | 82315 |
| 2025-06-18 | 59.04 | $14.27 | 61700 |
| 2025-06-17 | 58.71 | $14.26 | 40343 |
| 2025-06-16 | 58.71 | $14.26 | 80280 |
| 2025-06-13 | 58.71 | $14.26 | 58800 |
| 2025-06-12 | 60.39 | $14.30 | 90800 |
| 2025-06-11 | 58.12 | $14.22 | 76700 |
| 2025-06-10 | 57.83 | $14.21 | 76800 |
| 2025-06-09 | 56.11 | $14.15 | 127600 |
| 2025-06-06 | 53.41 | $14.06 | 72000 |
| 2025-06-05 | 55.58 | $14.12 | 42543 |
| 2025-06-04 | 53.48 | $14.05 | 72700 |
| 2025-06-03 | 54.89 | $14.09 | 54536 |
| 2025-06-02 | 55.23 | $14.10 | 82947 |
| 2025-05-30 | 54.96 | $14.09 | 67001 |
| 2025-05-29 | 54.18 | $14.06 | 66000 |
| 2025-05-28 | 55.09 | $14.09 | 50600 |
| 2025-05-27 | 55.38 | $14.10 | 86531 |
| 2025-05-23 | 54.69 | $14.07 | 77900 |
| 2025-05-22 | 53.79 | $14.03 | 83218 |
| 2025-05-21 | 51.97 | $13.95 | 70400 |
| 2025-05-20 | 57.34 | $14.15 | 75533 |
| 2025-05-19 | 56.70 | $14.12 | 85025 |
| 2025-05-16 | 60.12 | $14.24 | 65447 |
| 2025-05-15 | 59.34 | $14.20 | 36136 |
| 2025-05-14 | 58.96 | $14.18 | 100923 |
| 2025-05-13 | 57.84 | $14.12 | 57495 |
| 2025-05-12 | 56.14 | $14.03 | 70200 |
| 2025-05-09 | 53.56 | $13.90 | 53616 |
| 2025-05-08 | 50.58 | $13.76 | 57713 |
| 2025-05-07 | 50.80 | $13.77 | 39329 |
| 2025-05-06 | 51.44 | $13.80 | 50600 |
| 2025-05-05 | 51.44 | $13.80 | 145840 |
| 2025-05-02 | 50.69 | $13.76 | 70100 |
| 2025-05-01 | 48.23 | $13.63 | 120200 |
| 2025-04-30 | 48.41 | $13.64 | 69400 |
| 2025-04-29 | 47.68 | $13.60 | 106747 |
| 2025-04-28 | 46.06 | $13.51 | 91937 |
| 2025-04-25 | 45.70 | $13.49 | 64139 |
| 2025-04-24 | 45.01 | $13.45 | 64942 |
| 2025-04-23 | 45.01 | $13.45 | 71105 |
| 2025-04-22 | 43.39 | $13.35 | 48700 |
| 2025-04-21 | 38.75 | $13.08 | 99206 |
| 2025-04-17 | 40.62 | $13.24 | 105902 |
| 2025-04-16 | 38.87 | $13.14 | 92900 |
| 2025-04-15 | 39.42 | $13.19 | 98900 |
| 2025-04-14 | 37.22 | $13.06 | 132103 |
| 2025-04-11 | 34.78 | $12.92 | 155029 |
| 2025-04-10 | 32.84 | $12.81 | 163800 |
| 2025-04-09 | 37.80 | $13.32 | 279626 |
| 2025-04-08 | 26.18 | $12.76 | 284808 |
| 2025-04-07 | 14.84 | $12.34 | 455749 |
| 2025-04-04 | 17.52 | $12.78 | 326400 |
| 2025-04-03 | 30.24 | $13.86 | 112721 |
| 2025-04-02 | 34.42 | $14.05 | 75700 |
| 2025-04-01 | 35.15 | $14.08 | 59400 |
| 2025-03-31 | 36.11 | $14.12 | 88300 |
| 2025-03-28 | 36.11 | $14.12 | 74049 |
| 2025-03-27 | 36.34 | $14.13 | 51000 |
| 2025-03-26 | 37.45 | $14.18 | 41106 |
| 2025-03-25 | 38.57 | $14.23 | 79900 |
| 2025-03-24 | 35.26 | $14.14 | 72200 |
| 2025-03-21 | 33.75 | $14.10 | 105419 |
| 2025-03-20 | 36.58 | $14.24 | 88100 |
| 2025-03-19 | 35.10 | $14.20 | 69047 |
| 2025-03-18 | 35.30 | $14.21 | 53411 |
| 2025-03-17 | 35.49 | $14.22 | 125900 |
| 2025-03-14 | 33.12 | $14.15 | 46820 |
| 2025-03-13 | 32.45 | $14.13 | 100625 |
| 2025-03-12 | 33.08 | $14.17 | 81346 |
| 2025-03-11 | 31.82 | $14.13 | 108100 |
| 2025-03-10 | 32.10 | $14.15 | 84640 |
| 2025-03-07 | 33.10 | $14.22 | 109442 |
| 2025-03-06 | 33.52 | $14.25 | 101500 |
| 2025-03-05 | 36.96 | $14.48 | 247929 |
| 2025-03-04 | 25.61 | $14.12 | 302822 |
| 2025-03-03 | 27.57 | $14.27 | 265933 |
| 2025-02-28 | 31.57 | $14.53 | 563100 |
| 2025-02-27 | 40.58 | $14.95 | 75405 |
| 2025-02-26 | 42.79 | $15.03 | 80047 |
| 2025-02-25 | 43.64 | $15.06 | 71647 |
| 2025-02-24 | 44.76 | $15.10 | 86328 |
| 2025-02-21 | 50.99 | $15.30 | 91326 |
| 2025-02-20 | 50.66 | $15.29 | 78406 |
| 2025-02-19 | 51.97 | $15.33 | 81400 |
| 2025-02-18 | 50.45 | $15.28 | 107243 |
| 2025-02-14 | 46.58 | $15.16 | 148600 |
| 2025-02-13 | 49.00 | $15.24 | 142700 |
| 2025-02-12 | 55.13 | $15.42 | 148400 |
| 2025-02-11 | 63.53 | $15.62 | 96146 |
| 2025-02-10 | 60.38 | $15.51 | 116012 |
| 2025-02-07 | 58.19 | $15.44 | 53124 |
| 2025-02-06 | 59.08 | $15.46 | 51120 |
| 2025-02-05 | 60.38 | $15.49 | 45605 |
| 2025-02-04 | 58.94 | $15.44 | 97100 |
| 2025-02-03 | 57.17 | $15.38 | 76300 |
| 2025-01-31 | 53.69 | $15.27 | 69718 |
| 2025-01-30 | 54.45 | $15.29 | 73100 |
| 2025-01-29 | 47.33 | $15.09 | 84700 |
| 2025-01-28 | 49.15 | $15.14 | 47800 |
| 2025-01-27 | 47.62 | $15.10 | 57016 |
| 2025-01-24 | 48.31 | $15.12 | 58000 |
| 2025-01-23 | 50.77 | $15.19 | 73100 |
| 2025-01-22 | 49.73 | $15.16 | 100912 |
| 2025-01-21 | 47.62 | $15.10 | 123937 |
| 2025-01-17 | 50.64 | $15.19 | 85500 |
| 2025-01-16 | 48.93 | $15.14 | 78200 |
| 2025-01-15 | 51.65 | $15.22 | 104700 |
| 2025-01-14 | 44.29 | $15.02 | 78700 |
| 2025-01-13 | 41.77 | $14.96 | 122001 |
| 2025-01-10 | 46.44 | $15.10 | 105918 |
| 2025-01-08 | 52.40 | $15.25 | 66329 |
| 2025-01-07 | 50.38 | $15.20 | 73329 |
| 2025-01-06 | 52.49 | $15.25 | 68714 |
| 2025-01-03 | 50.11 | $15.19 | 77003 |
| 2025-01-02 | 50.92 | $15.21 | 49840 |
| 2024-12-31 | 46.84 | $15.11 | 127251 |
| 2024-12-30 | 47.97 | $15.14 | 82400 |
| 2024-12-27 | 44.11 | $15.05 | 40810 |
| 2024-12-26 | 47.06 | $15.13 | 41800 |
| 2024-12-24 | 47.06 | $15.13 | 47800 |
| 2024-12-23 | 43.20 | $15.04 | 51841 |
| 2024-12-20 | 38.46 | $14.94 | 80500 |
| 2024-12-19 | 40.38 | $15.00 | 115900 |
| 2024-12-18 | 43.47 | $15.09 | 102210 |
| 2024-12-17 | 50.40 | $15.26 | 83231 |
| 2024-12-16 | 53.75 | $15.33 | 85846 |
| 2024-12-13 | 53.33 | $15.32 | 18527 |
| 2024-12-12 | 52.09 | $15.29 | 47300 |
| 2024-12-11 | 54.86 | $15.35 | 95012 |
| 2024-12-10 | 52.88 | $15.30 | 47500 |
| 2024-12-09 | 52.48 | $15.29 | 106200 |
| 2024-12-06 | 52.90 | $15.30 | 58200 |
| 2024-12-05 | 57.30 | $15.40 | 63633 |
| 2024-12-04 | 58.69 | $15.43 | 129400 |
| 2024-12-03 | 66.35 | $15.58 | 66115 |
| 2024-12-02 | 66.35 | $15.58 | 145741 |
| 2024-11-29 | 58.54 | $15.34 | 55600 |
| 2024-11-27 | 58.54 | $15.34 | 50304 |
| 2024-11-26 | 55.85 | $15.27 | 72444 |
| 2024-11-25 | 55.05 | $15.25 | 77122 |
| 2024-11-22 | 56.01 | $15.27 | 83201 |
| 2024-11-21 | 56.47 | $15.28 | 117244 |
| 2024-11-20 | 56.13 | $15.27 | 116700 |
| 2024-11-19 | 54.76 | $15.23 | 78591 |
| 2024-11-18 | 53.02 | $15.18 | 81103 |
| 2024-11-15 | 46.79 | $15.02 | 71600 |
| 2024-11-14 | 46.37 | $15.01 | 41728 |
| 2024-11-13 | 44.70 | $14.97 | 71301 |
| 2024-11-12 | 44.29 | $14.96 | 87600 |
| 2024-11-11 | 46.60 | $15.03 | 131000 |
| 2024-11-08 | 49.02 | $15.10 | 67400 |
| 2024-11-07 | 46.37 | $15.03 | 62200 |
| 2024-11-06 | 43.16 | $14.95 | 93900 |
| 2024-11-05 | 41.07 | $14.90 | 42000 |
| 2024-11-04 | 40.24 | $14.88 | 85019 |
| 2024-11-01 | 45.79 | $15.06 | 54500 |
| 2024-10-31 | 46.81 | $15.09 | 59800 |
| 2024-10-30 | 47.83 | $15.12 | 64721 |
| 2024-10-29 | 41.39 | $14.96 | 75120 |
| 2024-10-28 | 47.28 | $15.13 | 103009 |
| 2024-10-25 | 43.21 | $15.04 | 74600 |
| 2024-10-24 | 41.30 | $15.00 | 61800 |
| 2024-10-23 | 39.37 | $14.96 | 59000 |
| 2024-10-22 | 40.64 | $15.00 | 122549 |
| 2024-10-21 | 41.93 | $15.04 | 79703 |
| 2024-10-18 | 48.93 | $15.23 | 89344 |
| 2024-10-17 | 52.44 | $15.31 | 47900 |
| 2024-10-16 | 53.81 | $15.34 | 51011 |
| 2024-10-15 | 51.81 | $15.29 | 63700 |
| 2024-10-14 | 53.57 | $15.33 | 73900 |
| 2024-10-11 | 53.20 | $15.32 | 67847 |
| 2024-10-10 | 52.83 | $15.31 | 61835 |
| 2024-10-09 | 53.63 | $15.33 | 51726 |
| 2024-10-08 | 52.95 | $15.31 | 57800 |
| 2024-10-07 | 56.45 | $15.40 | 64600 |
| 2024-10-04 | 54.55 | $15.34 | 71400 |
| 2024-10-03 | 53.26 | $15.30 | 49117 |
| 2024-10-02 | 55.12 | $15.35 | 55108 |
| 2024-10-01 | 53.89 | $15.31 | 56100 |
| 2024-09-30 | 52.98 | $15.28 | 87000 |
| 2024-09-27 | 52.98 | $15.28 | 80900 |
| 2024-09-26 | 47.33 | $15.10 | 60500 |
| 2024-09-25 | 50.20 | $15.19 | 72224 |
| 2024-09-24 | 49.55 | $15.17 | 72400 |
| 2024-09-23 | 47.62 | $15.11 | 102902 |
| 2024-09-20 | 47.62 | $15.11 | 157636 |
| 2024-09-19 | 49.33 | $15.17 | 126348 |
| 2024-09-18 | 51.67 | $15.25 | 128700 |
| 2024-09-17 | 54.43 | $15.34 | 124300 |
| 2024-09-16 | 54.74 | $15.35 | 63900 |
| 2024-09-13 | 49.57 | $15.16 | 73300 |
| 2024-09-12 | 53.88 | $15.30 | 90984 |
| 2024-09-11 | 56.20 | $15.37 | 41400 |
| 2024-09-10 | 57.20 | $15.40 | 141500 |
| 2024-09-09 | 57.20 | $15.40 | 94400 |
| 2024-09-06 | 53.99 | $15.27 | 74500 |
| 2024-09-05 | 52.70 | $15.22 | 141300 |
| 2024-09-04 | 56.63 | $15.35 | 91300 |
| 2024-09-03 | 58.88 | $15.42 | 103639 |
| 2024-08-30 | 57.74 | $15.37 | 99900 |
| 2024-08-29 | 57.74 | $15.37 | 180100 |
| 2024-08-28 | 56.88 | $15.33 | 175200 |
| 2024-08-27 | 52.25 | $15.13 | 90200 |
| 2024-08-26 | 56.58 | $15.28 | 146541 |
| 2024-08-23 | 56.88 | $15.29 | 45202 |
| 2024-08-22 | 56.00 | $15.25 | 53000 |
| 2024-08-21 | 57.11 | $15.29 | 78300 |
| 2024-08-20 | 55.21 | $15.20 | 52000 |
| 2024-08-19 | 57.35 | $15.28 | 115636 |
| 2024-08-16 | 57.88 | $15.30 | 59401 |
| 2024-08-15 | 56.54 | $15.23 | 84738 |
| 2024-08-14 | 55.58 | $15.18 | 52500 |
| 2024-08-13 | 55.81 | $15.19 | 114529 |
| 2024-08-12 | 52.37 | $15.01 | 129945 |
| 2024-08-09 | 46.18 | $14.73 | 98443 |
| 2024-08-08 | 45.21 | $14.69 | 139925 |
| 2024-08-07 | 47.23 | $14.79 | 105316 |
| 2024-08-06 | 54.10 | $15.09 | 76600 |
| 2024-08-05 | 50.69 | $14.94 | 128000 |
| 2024-08-02 | 56.54 | $15.16 | 127234 |
| 2024-08-01 | 60.13 | $15.28 | 79712 |
| 2024-07-31 | 59.52 | $15.25 | 91100 |
| 2024-07-30 | 58.92 | $15.22 | 99500 |
| 2024-07-29 | 55.82 | $15.07 | 130403 |
| 2024-07-26 | 50.63 | $14.85 | 83515 |
| 2024-07-25 | 51.41 | $14.88 | 68600 |
| 2024-07-24 | 48.37 | $14.76 | 66126 |
| 2024-07-23 | 52.53 | $14.92 | 75700 |
| 2024-07-22 | 54.77 | $15.00 | 145900 |
| 2024-07-19 | 57.68 | $15.10 | 67722 |
| 2024-07-18 | 57.03 | $15.07 | 68625 |
| 2024-07-17 | 55.51 | $15.00 | 73700 |
| 2024-07-16 | 52.55 | $14.87 | 186137 |
| 2024-07-15 | 54.95 | $14.96 | 133331 |
| 2024-07-12 | 66.51 | $15.32 | 60000 |
| 2024-07-11 | 61.86 | $15.10 | 65700 |
| 2024-07-10 | 64.57 | $15.17 | 110202 |
| 2024-07-09 | 69.99 | $15.30 | 95241 |
| 2024-07-08 | 69.24 | $15.26 | 117933 |
| 2024-07-05 | 66.21 | $15.11 | 66300 |
| 2024-07-03 | 67.47 | $15.14 | 72600 |
| 2024-07-02 | 62.75 | $14.93 | 110400 |
| 2024-07-01 | 62.50 | $14.92 | 125600 |
| 2024-06-28 | 61.78 | $14.89 | 60100 |
| 2024-06-27 | 61.07 | $14.86 | 89070 |
| 2024-06-26 | 57.85 | $14.73 | 57307 |
| 2024-06-25 | 52.05 | $14.53 | 52800 |
| 2024-06-24 | 53.80 | $14.58 | 61600 |
| 2024-06-21 | 57.11 | $14.67 | 83508 |
| 2024-06-20 | 64.17 | $14.84 | 110912 |
| 2024-06-18 | 60.33 | $14.70 | 71700 |
| 2024-06-17 | 61.22 | $14.72 | 65900 |
| 2024-06-14 | 59.81 | $14.67 | 74547 |
| 2024-06-13 | 58.38 | $14.62 | 66800 |
| 2024-06-12 | 57.80 | $14.60 | 62993 |
| 2024-06-11 | 57.80 | $14.60 | 44700 |
| 2024-06-10 | 58.53 | $14.62 | 107417 |
| 2024-06-07 | 65.59 | $14.80 | 123949 |
| 2024-06-06 | 63.50 | $14.71 | 65200 |
| 2024-06-05 | 63.02 | $14.69 | 73600 |
| 2024-06-04 | 62.33 | $14.66 | 132812 |
| 2024-06-03 | 60.19 | $14.57 | 100921 |
| 2024-05-31 | 58.96 | $14.52 | 87918 |
| 2024-05-30 | 54.99 | $14.37 | 88142 |
| 2024-05-29 | 51.10 | $14.24 | 97208 |
| 2024-05-28 | 49.84 | $14.20 | 120617 |
| 2024-05-24 | 49.21 | $14.18 | 121740 |
| 2024-05-23 | 47.01 | $14.11 | 104025 |
| 2024-05-22 | 48.44 | $14.16 | 132836 |
| 2024-05-21 | 52.67 | $14.30 | 109116 |
| 2024-05-20 | 54.61 | $14.36 | 131300 |
| 2024-05-17 | 63.09 | $14.59 | 82601 |
| 2024-05-16 | 62.12 | $14.55 | 174400 |
| 2024-05-15 | 75.29 | $14.83 | 180523 |
| 2024-05-14 | 70.89 | $14.62 | 82200 |
| 2024-05-13 | 71.47 | $14.63 | 114400 |
| 2024-05-10 | 70.56 | $14.59 | 153200 |
| 2024-05-09 | 68.92 | $14.52 | 61711 |
| 2024-05-08 | 68.92 | $14.52 | 120600 |
| 2024-05-07 | 67.51 | $14.46 | 131731 |
| 2024-05-06 | 62.71 | $14.28 | 108300 |
| 2024-05-03 | 59.55 | $14.18 | 52700 |
| 2024-05-02 | 54.42 | $14.04 | 67100 |
| 2024-05-01 | 50.59 | $13.95 | 152900 |
| 2024-04-30 | 50.59 | $13.95 | 125308 |
| 2024-04-29 | 49.31 | $13.92 | 73225 |
| 2024-04-26 | 46.69 | $13.86 | 72346 |
| 2024-04-25 | 43.44 | $13.79 | 70901 |
| 2024-04-24 | 44.55 | $13.82 | 144700 |
| 2024-04-23 | 45.28 | $13.84 | 121400 |
| 2024-04-22 | 48.28 | $13.92 | 43600 |
| 2024-04-19 | 46.16 | $13.87 | 59000 |
| 2024-04-18 | 49.22 | $13.95 | 72700 |
| 2024-04-17 | 47.14 | $13.90 | 88900 |
| 2024-04-16 | 43.15 | $13.81 | 119744 |
| 2024-04-15 | 43.49 | $13.82 | 111618 |
| 2024-04-12 | 51.80 | $14.03 | 80000 |
| 2024-04-11 | 52.25 | $14.04 | 88200 |
| 2024-04-10 | 54.04 | $14.08 | 54700 |
| 2024-04-09 | 56.33 | $14.13 | 103919 |
| 2024-04-08 | 56.33 | $14.13 | 217600 |
| 2024-04-05 | 59.04 | $14.19 | 45445 |
| 2024-04-04 | 57.75 | $14.15 | 47700 |
| 2024-04-03 | 57.44 | $14.14 | 84000 |
| 2024-04-02 | 61.86 | $14.24 | 71406 |
| 2024-04-01 | 63.24 | $14.27 | 109236 |
| 2024-03-28 | 62.17 | $14.23 | 77849 |
| 2024-03-27 | 60.52 | $14.17 | 92400 |
| 2024-03-26 | 58.22 | $14.09 | 112100 |
| 2024-03-25 | 56.41 | $14.03 | 86738 |
| 2024-03-22 | 56.41 | $14.03 | 91400 |
| 2024-03-21 | 55.54 | $14.00 | 86634 |
| 2024-03-20 | 58.89 | $14.09 | 127100 |
| 2024-03-19 | 67.47 | $14.29 | 123300 |
| 2024-03-18 | 66.06 | $14.23 | 131100 |
| 2024-03-15 | 64.35 | $14.16 | 126531 |
| 2024-03-14 | 63.35 | $14.12 | 70800 |
| 2024-03-13 | 65.09 | $14.16 | 72238 |
| 2024-03-12 | 63.42 | $14.09 | 82800 |
| 2024-03-11 | 60.87 | $13.99 | 84100 |
| 2024-03-08 | 60.61 | $13.98 | 73039 |
| 2024-03-07 | 62.18 | $14.02 | 93200 |
| 2024-03-06 | 60.23 | $13.94 | 73000 |
| 2024-03-05 | 56.48 | $13.80 | 164743 |
| 2024-03-04 | 64.29 | $13.99 | 186500 |
| 2024-03-01 | 64.04 | $13.98 | 105620 |
| 2024-02-29 | 58.87 | $13.79 | 100500 |
| 2024-02-28 | 55.69 | $13.69 | 59300 |
| 2024-02-27 | 51.79 | $13.58 | 70100 |
| 2024-02-26 | 48.26 | $13.49 | 62200 |
| 2024-02-23 | 50.20 | $13.54 | 85500 |
| 2024-02-22 | 53.04 | $13.61 | 73303 |
| 2024-02-21 | 53.04 | $13.61 | 127500 |
| 2024-02-20 | 51.27 | $13.56 | 94429 |
| 2024-02-16 | 55.24 | $13.66 | 85800 |
| 2024-02-15 | 56.07 | $13.68 | 116600 |
| 2024-02-14 | 56.87 | $13.70 | 116800 |
| 2024-02-13 | 55.97 | $13.67 | 98527 |
| 2024-02-12 | 59.95 | $13.77 | 65945 |
| 2024-02-09 | 57.36 | $13.68 | 52928 |
| 2024-02-08 | 58.56 | $13.71 | 72405 |
| 2024-02-07 | 59.34 | $13.73 | 98500 |
| 2024-02-06 | 58.82 | $13.71 | 96704 |
| 2024-02-05 | 53.05 | $13.51 | 146243 |
| 2024-02-02 | 51.10 | $13.45 | 97511 |
| 2024-02-01 | 50.12 | $13.42 | 103542 |
| 2024-01-31 | 49.80 | $13.41 | 332418 |
| 2024-01-30 | 55.18 | $13.57 | 288200 |
| 2024-01-29 | 58.56 | $13.66 | 48807 |
| 2024-01-26 | 57.74 | $13.63 | 73100 |
| 2024-01-25 | 57.74 | $13.63 | 114200 |
| 2024-01-24 | 56.45 | $13.58 | 112500 |
| 2024-01-23 | 58.49 | $13.64 | 82802 |
| 2024-01-22 | 58.25 | $13.63 | 103137 |
| 2024-01-19 | 58.25 | $13.63 | 121600 |
| 2024-01-18 | 57.59 | $13.60 | 160937 |
| 2024-01-17 | 59.08 | $13.65 | 138600 |
| 2024-01-16 | 56.06 | $13.51 | 158200 |
| 2024-01-12 | 55.62 | $13.49 | 149946 |
| 2024-01-11 | 56.43 | $13.52 | 168527 |
| 2024-01-10 | 56.96 | $13.54 | 167047 |
| 2024-01-09 | 56.57 | $13.52 | 169400 |
| 2024-01-08 | 62.70 | $13.75 | 138208 |
| 2024-01-05 | 61.31 | $13.67 | 61000 |
| 2024-01-04 | 60.08 | $13.60 | 120812 |
| 2024-01-03 | 60.08 | $13.60 | 177400 |
| 2024-01-02 | 68.52 | $13.90 | 180100 |
| 2023-12-29 | 66.27 | $13.75 | 139326 |
| 2023-12-28 | 69.74 | $13.86 | 116200 |
| 2023-12-27 | 65.71 | $13.60 | 136600 |
| 2023-12-26 | 63.76 | $13.49 | 116015 |
| 2023-12-22 | 61.10 | $13.35 | 117500 |
| 2023-12-21 | 61.72 | $13.37 | 152800 |
| 2023-12-20 | 60.39 | $13.30 | 96000 |
| 2023-12-19 | 72.70 | $13.66 | 143900 |
| 2023-12-18 | 66.59 | $13.32 | 87100 |
| 2023-12-15 | 68.74 | $13.37 | 118100 |
| 2023-12-14 | 70.47 | $13.41 | 109700 |
| 2023-12-13 | 62.38 | $13.05 | 124200 |
| 2023-12-12 | 59.45 | $12.95 | 75727 |
| 2023-12-11 | 58.84 | $12.93 | 149757 |
| 2023-12-08 | 59.69 | $12.95 | 122400 |
| 2023-12-07 | 57.95 | $12.89 | 192300 |
| 2023-12-06 | 57.07 | $12.86 | 121700 |
| 2023-12-05 | 57.84 | $12.88 | 140200 |
| 2023-12-04 | 54.35 | $12.76 | 122800 |
| 2023-12-01 | 59.84 | $12.90 | 138900 |
| 2023-11-30 | 58.71 | $12.86 | 88300 |
| 2023-11-29 | 57.57 | $12.82 | 126240 |
| 2023-11-28 | 54.92 | $12.73 | 50836 |
| 2023-11-27 | 57.58 | $12.80 | 86148 |
| 2023-11-24 | 55.84 | $12.74 | 46900 |
| 2023-11-22 | 54.96 | $12.71 | 98600 |
| 2023-11-21 | 50.95 | $12.58 | 47843 |
| 2023-11-20 | 50.63 | $12.57 | 106200 |
| 2023-11-17 | 50.95 | $12.58 | 63929 |
| 2023-11-16 | 56.68 | $12.75 | 111506 |
| 2023-11-15 | 58.90 | $12.81 | 53236 |
| 2023-11-14 | 60.79 | $12.86 | 147300 |
| 2023-11-13 | 61.54 | $12.88 | 54900 |
| 2023-11-10 | 57.83 | $12.73 | 38000 |
| 2023-11-09 | 55.95 | $12.66 | 30200 |
| 2023-11-08 | 57.70 | $12.71 | 47300 |
| 2023-11-07 | 57.45 | $12.70 | 101823 |
| 2023-11-06 | 54.07 | $12.57 | 97000 |
| 2023-11-03 | 52.97 | $12.53 | 84400 |
| 2023-11-02 | 50.16 | $12.43 | 100210 |
| 2023-11-01 | 48.09 | $12.36 | 79633 |
| 2023-10-31 | 42.96 | $12.20 | 90600 |
| 2023-10-30 | 34.93 | $11.99 | 59611 |
| 2023-10-27 | 32.34 | $11.93 | 77300 |
| 2023-10-26 | 30.15 | $11.88 | 62407 |
| 2023-10-25 | 31.11 | $11.93 | 75433 |
| 2023-10-24 | 35.88 | $12.15 | 48800 |
| 2023-10-23 | 33.23 | $12.09 | 65817 |
| 2023-10-20 | 31.89 | $12.06 | 68200 |
| 2023-10-19 | 32.93 | $12.11 | 76000 |
| 2023-10-18 | 37.09 | $12.29 | 108537 |
| 2023-10-17 | 41.83 | $12.46 | 97319 |
| 2023-10-16 | 48.01 | $12.64 | 182421 |
| 2023-10-13 | 44.09 | $12.55 | 62600 |
| 2023-10-12 | 47.90 | $12.65 | 43928 |
| 2023-10-11 | 50.82 | $12.72 | 63100 |
| 2023-10-10 | 50.41 | $12.71 | 32440 |
| 2023-10-09 | 50.81 | $12.72 | 40748 |
| 2023-10-06 | 48.05 | $12.65 | 46800 |
| 2023-10-05 | 43.77 | $12.55 | 78800 |
| 2023-10-04 | 43.32 | $12.54 | 109500 |
| 2023-10-03 | 41.57 | $12.50 | 180429 |
| 2023-10-02 | 44.17 | $12.58 | 168938 |
| 2023-09-29 | 57.91 | $12.90 | 107906 |
| 2023-09-28 | 52.66 | $12.78 | 130200 |
| 2023-09-27 | 49.68 | $12.72 | 134300 |
| 2023-09-26 | 59.10 | $12.88 | 165000 |
| 2023-09-25 | 58.64 | $12.87 | 84300 |
| 2023-09-22 | 60.60 | $12.90 | 72800 |
| 2023-09-21 | 56.94 | $12.82 | 82800 |
| 2023-09-20 | 58.89 | $12.85 | 145900 |
| 2023-09-19 | 58.44 | $12.84 | 111908 |
| 2023-09-18 | 57.56 | $12.82 | 91800 |
| 2023-09-15 | 55.77 | $12.78 | 55800 |
| 2023-09-14 | 58.71 | $12.83 | 82700 |
| 2023-09-13 | 58.29 | $12.82 | 103513 |
| 2023-09-12 | 58.29 | $12.82 | 127800 |
| 2023-09-11 | 58.29 | $12.82 | 66243 |
| 2023-09-08 | 57.93 | $12.81 | 62230 |
| 2023-09-07 | 56.48 | $12.77 | 60615 |
| 2023-09-06 | 55.39 | $12.74 | 52100 |
| 2023-09-05 | 58.16 | $12.80 | 65509 |
| 2023-09-01 | 61.06 | $12.86 | 81204 |
| 2023-08-31 | 57.72 | $12.76 | 206926 |
| 2023-08-30 | 54.38 | $12.67 | 60600 |
| 2023-08-29 | 54.84 | $12.68 | 115500 |
| 2023-08-28 | 52.95 | $12.63 | 85035 |
| 2023-08-25 | 51.81 | $12.60 | 51322 |
| 2023-08-24 | 51.05 | $12.58 | 101243 |
| 2023-08-23 | 54.28 | $12.66 | 117600 |
| 2023-08-22 | 52.87 | $12.62 | 102235 |
| 2023-08-21 | 54.06 | $12.65 | 75700 |
| 2023-08-18 | 55.65 | $12.69 | 55525 |
| 2023-08-17 | 58.08 | $12.75 | 152100 |
| 2023-08-16 | 62.41 | $12.85 | 90800 |
| 2023-08-15 | 65.17 | $12.91 | 109213 |
| 2023-08-14 | 63.91 | $12.86 | 75800 |
| 2023-08-11 | 61.80 | $12.78 | 47600 |
| 2023-08-10 | 60.13 | $12.72 | 67200 |
| 2023-08-09 | 62.72 | $12.78 | 86253 |
| 2023-08-08 | 62.72 | $12.78 | 120600 |
| 2023-08-07 | 69.48 | $12.93 | 296700 |
| 2023-08-04 | 63.51 | $12.69 | 49200 |
| 2023-08-03 | 60.77 | $12.60 | 56900 |
| 2023-08-02 | 63.80 | $12.66 | 64007 |
| 2023-08-01 | 68.67 | $12.75 | 101110 |
| 2023-07-31 | 68.16 | $12.73 | 61600 |
| 2023-07-28 | 68.16 | $12.73 | 83819 |
| 2023-07-27 | 65.06 | $12.61 | 81800 |
| 2023-07-26 | 66.08 | $12.63 | 66700 |
| 2023-07-25 | 61.16 | $12.46 | 80820 |
| 2023-07-24 | 60.85 | $12.45 | 63200 |
| 2023-07-21 | 54.50 | $12.27 | 44700 |
| 2023-07-20 | 54.50 | $12.27 | 79820 |
| 2023-07-19 | 60.39 | $12.39 | 92237 |
| 2023-07-18 | 63.66 | $12.45 | 102900 |
| 2023-07-17 | 64.77 | $12.47 | 52007 |
| 2023-07-14 | 60.52 | $12.34 | 58316 |
| 2023-07-13 | 60.52 | $12.34 | 41038 |
| 2023-07-12 | 59.15 | $12.30 | 55500 |
| 2023-07-11 | 57.02 | $12.24 | 56100 |
| 2023-07-10 | 55.56 | $12.20 | 35827 |
| 2023-07-07 | 51.65 | $12.10 | 56225 |
| 2023-07-06 | 51.65 | $12.10 | 85500 |
| 2023-07-05 | 61.40 | $12.30 | 66700 |
| 2023-07-03 | 66.15 | $12.38 | 62700 |
| 2023-06-30 | 64.52 | $12.33 | 51600 |
| 2023-06-29 | 62.09 | $12.26 | 32500 |
| 2023-06-28 | 61.01 | $12.23 | 61240 |
| 2023-06-27 | 55.80 | $12.10 | 65436 |
| 2023-06-26 | 58.66 | $12.15 | 57634 |
| 2023-06-23 | 55.16 | $12.07 | 49600 |
| 2023-06-22 | 55.16 | $12.07 | 35839 |
| 2023-06-21 | 54.73 | $12.06 | 76800 |
| 2023-06-20 | 53.01 | $12.02 | 66638 |
| 2023-06-16 | 52.15 | $12.00 | 62710 |
| 2023-06-15 | 55.54 | $12.07 | 97900 |
| 2023-06-14 | 52.61 | $12.00 | 92731 |
| 2023-06-13 | 54.06 | $12.03 | 80435 |
| 2023-06-12 | 53.66 | $12.02 | 74940 |
| 2023-06-09 | 50.77 | $11.95 | 42236 |
| 2023-06-08 | 51.20 | $11.96 | 46700 |
| 2023-06-07 | 53.36 | $12.01 | 79702 |
| 2023-06-06 | 51.42 | $11.96 | 70136 |
| 2023-06-05 | 51.83 | $11.97 | 128903 |
| 2023-06-02 | 48.71 | $11.89 | 74653 |
| 2023-06-01 | 45.35 | $11.81 | 176839 |
| 2023-05-31 | 44.49 | $11.79 | 100900 |
| 2023-05-30 | 40.94 | $11.71 | 102222 |
| 2023-05-26 | 39.56 | $11.68 | 86200 |
| 2023-05-25 | 37.25 | $11.63 | 74500 |
| 2023-05-24 | 36.32 | $11.61 | 159300 |
| 2023-05-23 | 38.77 | $11.70 | 68136 |
| 2023-05-22 | 40.80 | $11.77 | 66742 |
| 2023-05-19 | 39.51 | $11.74 | 148400 |
| 2023-05-18 | 44.41 | $11.90 | 79200 |
| 2023-05-17 | 46.11 | $11.95 | 77700 |
| 2023-05-16 | 44.50 | $11.91 | 71200 |
| 2023-05-15 | 45.80 | $11.95 | 60300 |
| 2023-05-12 | 47.11 | $11.99 | 50900 |
| 2023-05-11 | 48.10 | $12.02 | 70033 |
| 2023-05-10 | 51.13 | $12.11 | 45047 |
| 2023-05-09 | 48.74 | $12.04 | 36806 |
| 2023-05-08 | 47.34 | $12.00 | 66348 |
| 2023-05-05 | 49.59 | $12.07 | 66500 |
| 2023-05-04 | 46.85 | $11.99 | 81900 |
| 2023-05-03 | 47.46 | $12.01 | 82800 |
| 2023-05-02 | 47.76 | $12.02 | 63800 |
| 2023-05-01 | 51.42 | $12.14 | 121717 |
| 2023-04-28 | 49.90 | $12.09 | 87234 |
| 2023-04-27 | 47.73 | $12.02 | 89700 |
| 2023-04-26 | 46.46 | $11.98 | 65500 |
| 2023-04-25 | 46.73 | $11.99 | 66617 |
| 2023-04-24 | 48.05 | $12.04 | 92410 |
| 2023-04-21 | 47.49 | $12.02 | 132700 |
| 2023-04-20 | 49.79 | $12.11 | 89700 |
| 2023-04-19 | 51.64 | $12.18 | 66832 |
| 2023-04-18 | 52.71 | $12.22 | 148800 |
| 2023-04-17 | 52.24 | $12.20 | 137127 |
| 2023-04-14 | 50.37 | $12.12 | 137924 |
| 2023-04-13 | 49.91 | $12.10 | 158400 |
| 2023-04-12 | 52.48 | $12.21 | 131234 |
| 2023-04-11 | 47.59 | $12.00 | 131700 |
| 2023-04-10 | 45.30 | $11.91 | 103400 |
| 2023-04-06 | 44.27 | $11.87 | 115000 |
| 2023-04-05 | 44.02 | $11.86 | 182924 |
| 2023-04-04 | 47.90 | $12.05 | 116915 |
| 2023-04-03 | 51.28 | $12.20 | 123500 |
| 2023-03-31 | 45.69 | $11.97 | 547800 |
| 2023-03-30 | 48.94 | $12.11 | 142800 |
| 2023-03-29 | 47.42 | $12.05 | 174200 |
| 2023-03-28 | 45.35 | $11.97 | 73500 |
| 2023-03-27 | 46.22 | $12.01 | 156900 |
| 2023-03-24 | 45.48 | $11.98 | 140500 |
| 2023-03-23 | 45.48 | $11.98 | 287309 |
| 2023-03-22 | 44.56 | $11.94 | 182908 |
| 2023-03-21 | 41.29 | $11.80 | 145644 |
| 2023-03-20 | 33.56 | $11.51 | 91919 |
| 2023-03-17 | 30.87 | $11.42 | 93424 |
| 2023-03-16 | 34.07 | $11.64 | 199245 |
| 2023-03-15 | 31.62 | $11.56 | 403800 |
| 2023-03-14 | 38.18 | $11.95 | 110009 |
| 2023-03-13 | 34.19 | $11.83 | 108528 |
| 2023-03-10 | 37.44 | $12.00 | 221900 |
| 2023-03-09 | 46.91 | $12.38 | 55637 |
| 2023-03-08 | 50.42 | $12.49 | 61517 |
| 2023-03-07 | 53.52 | $12.58 | 64600 |
| 2023-03-06 | 57.25 | $12.68 | 39005 |
| 2023-03-03 | 54.86 | $12.60 | 71400 |
| 2023-03-02 | 53.31 | $12.55 | 109994 |
| 2023-03-01 | 54.02 | $12.57 | 101200 |
| 2023-02-28 | 57.64 | $12.67 | 61436 |
| 2023-02-27 | 57.09 | $12.65 | 84131 |
| 2023-02-24 | 54.59 | $12.56 | 46237 |
| 2023-02-23 | 54.59 | $12.56 | 56900 |
| 2023-02-22 | 49.58 | $12.39 | 35439 |
| 2023-02-21 | 49.26 | $12.38 | 93747 |
| 2023-02-17 | 56.60 | $12.60 | 57343 |
| 2023-02-16 | 59.27 | $12.67 | 83953 |
| 2023-02-15 | 64.66 | $12.80 | 48302 |
| 2023-02-14 | 63.94 | $12.77 | 76413 |
| 2023-02-13 | 61.46 | $12.67 | 81711 |
| 2023-02-10 | 61.21 | $12.66 | 59335 |
| 2023-02-09 | 63.18 | $12.71 | 65839 |
| 2023-02-08 | 65.59 | $12.77 | 107700 |
| 2023-02-07 | 68.48 | $12.84 | 81400 |
| 2023-02-06 | 67.71 | $12.80 | 218400 |
| 2023-02-03 | 67.13 | $12.77 | 126247 |
| 2023-02-02 | 70.30 | $12.85 | 59110 |
| 2023-02-01 | 69.79 | $12.82 | 116000 |
| 2023-01-31 | 67.32 | $12.68 | 84800 |
| 2023-01-30 | 64.12 | $12.52 | 94400 |
| 2023-01-27 | 61.43 | $12.40 | 93704 |
| 2023-01-26 | 61.80 | $12.41 | 89634 |
| 2023-01-25 | 57.99 | $12.25 | 56700 |
| 2023-01-24 | 60.49 | $12.32 | 66343 |
| 2023-01-23 | 59.79 | $12.29 | 89836 |
| 2023-01-20 | 56.58 | $12.16 | 76300 |
| 2023-01-19 | 56.07 | $12.14 | 67300 |
| 2023-01-18 | 61.21 | $12.29 | 169338 |
| 2023-01-17 | 58.82 | $12.19 | 224700 |
| 2023-01-13 | 57.83 | $12.15 | 190043 |
| 2023-01-12 | 59.53 | $12.20 | 142329 |
| 2023-01-11 | 58.60 | $12.16 | 100339 |
| 2023-01-10 | 55.21 | $12.02 | 74800 |
| 2023-01-09 | 52.01 | $11.90 | 113700 |
| 2023-01-06 | 54.48 | $11.98 | 332717 |
| 2023-01-05 | 42.91 | $11.62 | 167400 |
| 2023-01-04 | 44.71 | $11.68 | 120737 |
| 2023-01-03 | 43.96 | $11.66 | 130809 |
| 2022-12-30 | 41.34 | $11.59 | 204100 |
| 2022-12-29 | 40.20 | $11.56 | 175008 |
| 2022-12-28 | 38.69 | $11.52 | 123447 |
| 2022-12-27 | 41.69 | $11.64 | 136800 |
| 2022-12-23 | 45.30 | $11.77 | 144300 |
| 2022-12-22 | 43.88 | $11.73 | 95034 |
| 2022-12-21 | 41.72 | $11.67 | 114042 |
| 2022-12-20 | 38.73 | $11.59 | 122000 |
| 2022-12-19 | 41.24 | $11.69 | 64028 |
| 2022-12-16 | 45.13 | $11.83 | 81726 |
| 2022-12-15 | 50.28 | $11.99 | 107771 |
| 2022-12-14 | 50.28 | $11.99 | 86924 |
| 2022-12-13 | 49.96 | $11.98 | 153944 |
| 2022-12-12 | 45.61 | $11.85 | 125442 |
| 2022-12-09 | 45.61 | $11.85 | 101125 |
| 2022-12-08 | 47.93 | $11.93 | 80126 |
| 2022-12-07 | 50.35 | $12.01 | 98014 |
| 2022-12-06 | 48.81 | $11.96 | 59025 |
| 2022-12-05 | 49.69 | $11.99 | 85806 |
| 2022-12-02 | 51.76 | $12.06 | 145631 |
| 2022-12-01 | 55.18 | $12.17 | 104234 |
| 2022-11-30 | 58.52 | $12.27 | 125909 |
| 2022-11-29 | 52.82 | $12.06 | 78000 |
| 2022-11-28 | 54.51 | $12.11 | 60143 |
| 2022-11-25 | 53.95 | $12.09 | 23106 |
| 2022-11-23 | 53.13 | $12.06 | 58208 |
| 2022-11-22 | 54.36 | $12.10 | 67900 |
| 2022-11-21 | 51.41 | $11.99 | 61500 |
| 2022-11-18 | 51.70 | $12.00 | 50113 |
| 2022-11-17 | 53.41 | $12.06 | 58100 |
| 2022-11-16 | 56.04 | $12.15 | 79533 |
| 2022-11-15 | 54.13 | $12.07 | 64036 |
| 2022-11-14 | 51.64 | $11.97 | 93040 |
| 2022-11-11 | 52.18 | $11.99 | 72097 |
| 2022-11-10 | 54.90 | $12.09 | 107000 |
| 2022-11-09 | 47.63 | $11.81 | 40421 |
| 2022-11-08 | 50.97 | $11.93 | 46400 |
| 2022-11-07 | 50.70 | $11.92 | 55506 |
| 2022-11-04 | 50.70 | $11.92 | 71622 |
| 2022-11-03 | 46.37 | $11.76 | 100700 |
| 2022-11-02 | 44.33 | $11.69 | 84900 |
| 2022-11-01 | 44.80 | $11.71 | 62700 |
| 2022-10-31 | 42.53 | $11.63 | 90000 |
| 2022-10-28 | 42.53 | $11.63 | 87800 |
| 2022-10-27 | 40.60 | $11.56 | 80541 |
| 2022-10-26 | 39.21 | $11.51 | 93116 |
| 2022-10-25 | 37.84 | $11.46 | 89700 |
| 2022-10-24 | 35.62 | $11.38 | 82200 |
| 2022-10-21 | 37.53 | $11.50 | 76300 |
| 2022-10-20 | 37.68 | $11.51 | 43734 |
| 2022-10-19 | 38.15 | $11.54 | 50100 |
| 2022-10-18 | 38.30 | $11.55 | 70913 |
| 2022-10-17 | 34.41 | $11.39 | 117905 |
| 2022-10-14 | 31.32 | $11.27 | 122300 |
| 2022-10-13 | 32.79 | $11.39 | 139700 |
| 2022-10-12 | 33.40 | $11.44 | 83117 |
| 2022-10-11 | 35.71 | $11.62 | 117200 |
| 2022-10-10 | 37.06 | $11.72 | 85915 |
| 2022-10-07 | 39.92 | $11.92 | 50700 |
| 2022-10-06 | 41.92 | $12.05 | 38900 |
| 2022-10-05 | 42.39 | $12.08 | 65637 |
| 2022-10-04 | 46.12 | $12.31 | 150828 |
| 2022-10-03 | 37.74 | $11.94 | 94437 |
| 2022-09-30 | 32.63 | $11.75 | 118800 |
| 2022-09-29 | 29.75 | $11.65 | 149731 |
| 2022-09-28 | 34.20 | $11.97 | 100700 |
| 2022-09-27 | 30.49 | $11.85 | 91838 |
| 2022-09-26 | 32.37 | $11.98 | 76519 |
| 2022-09-23 | 35.92 | $12.20 | 222400 |
| 2022-09-22 | 35.92 | $12.20 | 77200 |
| 2022-09-21 | 38.34 | $12.34 | 37301 |
| 2022-09-20 | 37.19 | $12.30 | 64290 |
| 2022-09-19 | 38.73 | $12.39 | 68117 |
| 2022-09-16 | 40.13 | $12.47 | 47307 |
| 2022-09-15 | 44.33 | $12.69 | 51942 |
| 2022-09-14 | 48.24 | $12.87 | 48914 |
| 2022-09-13 | 47.01 | $12.82 | 78300 |
| 2022-09-12 | 50.20 | $12.96 | 75800 |
| 2022-09-09 | 53.13 | $13.08 | 33300 |
| 2022-09-08 | 44.98 | $12.76 | 104000 |
| 2022-09-07 | 45.93 | $12.80 | 58600 |
| 2022-09-06 | 41.54 | $12.65 | 110900 |
| 2022-09-02 | 47.11 | $12.88 | 54002 |
| 2022-09-01 | 48.73 | $12.94 | 61022 |
| 2022-08-31 | 52.14 | $13.06 | 61646 |
| 2022-08-30 | 53.32 | $13.10 | 61700 |
| 2022-08-29 | 54.50 | $13.14 | 81115 |
| 2022-08-26 | 55.07 | $13.16 | 63700 |
| 2022-08-25 | 59.87 | $13.32 | 69500 |
| 2022-08-24 | 58.36 | $13.25 | 49900 |
| 2022-08-23 | 57.05 | $13.19 | 56641 |
| 2022-08-22 | 54.79 | $13.09 | 56700 |
| 2022-08-19 | 57.07 | $13.17 | 77700 |
| 2022-08-18 | 62.66 | $13.35 | 66420 |
| 2022-08-17 | 63.64 | $13.38 | 80139 |
| 2022-08-16 | 64.93 | $13.42 | 96500 |
| 2022-08-15 | 64.59 | $13.40 | 79100 |
| 2022-08-12 | 66.12 | $13.45 | 115000 |
| 2022-08-11 | 60.21 | $13.12 | 70771 |
| 2022-08-10 | 61.44 | $13.16 | 100914 |
| 2022-08-09 | 58.40 | $13.01 | 65134 |
| 2022-08-08 | 63.82 | $13.18 | 72700 |
| 2022-08-05 | 62.26 | $13.10 | 88700 |
| 2022-08-04 | 62.26 | $13.10 | 50139 |
| 2022-08-03 | 62.87 | $13.12 | 52900 |
| 2022-08-02 | 62.70 | $13.11 | 52646 |
| 2022-08-01 | 62.98 | $13.12 | 59300 |
| 2022-07-29 | 60.45 | $12.97 | 82302 |
| 2022-07-28 | 56.28 | $12.75 | 84822 |
| 2022-07-27 | 50.16 | $12.48 | 55915 |
| 2022-07-26 | 49.16 | $12.44 | 98717 |
| 2022-07-25 | 47.14 | $12.36 | 47300 |
| 2022-07-22 | 46.38 | $12.33 | 58633 |
| 2022-07-21 | 47.90 | $12.40 | 77300 |
| 2022-07-20 | 40.47 | $12.12 | 93900 |
| 2022-07-19 | 41.68 | $12.18 | 55600 |
| 2022-07-18 | 35.92 | $11.99 | 73614 |
| 2022-07-15 | 36.46 | $12.02 | 55300 |
| 2022-07-14 | 35.54 | $11.99 | 58348 |
| 2022-07-13 | 37.80 | $12.12 | 67000 |
| 2022-07-12 | 38.15 | $12.14 | 97518 |
| 2022-07-11 | 35.87 | $12.06 | 64831 |
| 2022-07-08 | 37.17 | $12.14 | 50311 |
| 2022-07-07 | 37.66 | $12.17 | 56503 |
| 2022-07-06 | 36.61 | $12.13 | 74400 |
| 2022-07-05 | 36.61 | $12.13 | 97147 |
| 2022-07-01 | 39.14 | $12.30 | 65400 |
| 2022-06-30 | 36.69 | $12.20 | 106818 |
| 2022-06-29 | 36.83 | $12.21 | 65100 |
| 2022-06-28 | 37.24 | $12.24 | 44240 |
| 2022-06-27 | 37.37 | $12.25 | 40100 |
| 2022-06-24 | 37.37 | $12.25 | 93190 |
| 2022-06-23 | 32.67 | $12.03 | 82200 |
| 2022-06-22 | 32.45 | $12.02 | 49712 |
| 2022-06-21 | 31.39 | $11.97 | 101300 |
| 2022-06-17 | 29.71 | $11.89 | 90200 |
| 2022-06-16 | 29.71 | $11.89 | 123200 |
| 2022-06-15 | 34.35 | $12.38 | 109222 |
| 2022-06-14 | 33.55 | $12.34 | 153200 |
| 2022-06-13 | 32.16 | $12.27 | 325300 |
| 2022-06-10 | 42.01 | $13.10 | 56843 |
| 2022-06-09 | 43.07 | $13.17 | 64900 |
| 2022-06-08 | 47.44 | $13.44 | 62500 |
| 2022-06-07 | 50.31 | $13.60 | 40800 |
| 2022-06-06 | 48.27 | $13.49 | 58421 |
| 2022-06-03 | 47.71 | $13.46 | 60400 |
| 2022-06-02 | 52.96 | $13.75 | 111132 |
| 2022-06-01 | 46.17 | $13.40 | 66500 |
| 2022-05-31 | 46.53 | $13.42 | 78300 |
| 2022-05-27 | 47.97 | $13.50 | 135912 |
| 2022-05-26 | 37.94 | $13.06 | 105443 |
| 2022-05-25 | 33.80 | $12.91 | 93300 |
| 2022-05-24 | 28.03 | $12.72 | 98802 |
| 2022-05-23 | 29.04 | $12.80 | 72700 |
| 2022-05-20 | 27.80 | $12.76 | 145300 |
| 2022-05-19 | 31.02 | $13.01 | 66226 |
| 2022-05-18 | 32.45 | $13.11 | 148300 |
| 2022-05-17 | 32.73 | $13.13 | 101300 |
| 2022-05-16 | 27.25 | $12.95 | 87919 |
| 2022-05-13 | 27.49 | $12.97 | 92100 |
| 2022-05-12 | 26.58 | $12.94 | 123729 |
| 2022-05-11 | 29.12 | $13.16 | 73613 |
| 2022-05-10 | 31.18 | $13.32 | 158920 |
| 2022-05-09 | 31.84 | $13.37 | 78620 |
| 2022-05-06 | 34.21 | $13.54 | 75900 |
| 2022-05-05 | 36.17 | $13.67 | 72100 |
| 2022-05-04 | 43.19 | $14.06 | 85700 |
| 2022-05-03 | 39.77 | $13.94 | 53700 |
| 2022-05-02 | 38.60 | $13.90 | 83018 |
| 2022-04-29 | 42.53 | $14.10 | 73500 |
| 2022-04-28 | 44.69 | $14.20 | 46809 |
| 2022-04-27 | 42.18 | $14.11 | 37000 |
| 2022-04-26 | 41.62 | $14.09 | 45453 |
| 2022-04-25 | 43.00 | $14.16 | 72700 |
| 2022-04-22 | 43.00 | $14.16 | 85400 |
| 2022-04-21 | 44.53 | $14.24 | 62900 |
| 2022-04-20 | 44.91 | $14.26 | 84900 |
| 2022-04-19 | 44.68 | $14.25 | 129500 |
| 2022-04-18 | 44.68 | $14.25 | 79923 |
| 2022-04-14 | 45.01 | $14.27 | 114743 |
| 2022-04-13 | 46.82 | $14.38 | 86702 |
| 2022-04-12 | 47.98 | $14.45 | 87136 |
| 2022-04-11 | 47.80 | $14.44 | 59800 |
| 2022-04-08 | 49.88 | $14.57 | 26500 |
| 2022-04-07 | 51.02 | $14.64 | 87800 |
| 2022-04-06 | 49.13 | $14.52 | 65900 |
| 2022-04-05 | 51.66 | $14.68 | 85300 |
| 2022-04-04 | 53.96 | $14.82 | 65531 |
| 2022-04-01 | 51.77 | $14.67 | 128500 |
| 2022-03-31 | 48.18 | $14.44 | 179500 |
| 2022-03-30 | 42.92 | $14.14 | 97400 |
| 2022-03-29 | 42.55 | $14.12 | 272000 |
| 2022-03-28 | 36.71 | $13.82 | 198507 |
| 2022-03-25 | 35.47 | $13.76 | 147141 |
| 2022-03-24 | 36.49 | $13.85 | 128700 |
| 2022-03-23 | 37.52 | $13.94 | 173200 |
| 2022-03-22 | 38.67 | $14.04 | 188500 |
| 2022-03-21 | 39.13 | $14.08 | 114300 |
| 2022-03-18 | 42.33 | $14.35 | 127545 |
| 2022-03-17 | 43.33 | $14.43 | 78500 |
| 2022-03-16 | 38.69 | $14.16 | 213821 |
| 2022-03-15 | 31.61 | $13.80 | 126007 |
| 2022-03-14 | 27.41 | $13.61 | 124500 |
| 2022-03-11 | 32.50 | $14.12 | 93800 |
| 2022-03-10 | 35.32 | $14.35 | 61935 |
| 2022-03-09 | 37.04 | $14.48 | 45200 |
| 2022-03-08 | 34.95 | $14.39 | 75304 |
| 2022-03-07 | 35.96 | $14.47 | 79635 |
| 2022-03-04 | 40.06 | $14.77 | 104100 |
| 2022-03-03 | 41.72 | $14.88 | 123000 |
| 2022-03-02 | 39.56 | $14.78 | 100800 |
| 2022-03-01 | 34.98 | $14.58 | 179103 |
| 2022-02-28 | 36.69 | $14.71 | 112900 |
| 2022-02-25 | 36.69 | $14.71 | 221025 |
| 2022-02-24 | 29.48 | $14.41 | 156243 |
| 2022-02-23 | 30.36 | $14.49 | 136800 |
| 2022-02-22 | 33.55 | $14.76 | 135323 |
| 2022-02-18 | 37.13 | $15.02 | 120503 |
| 2022-02-17 | 42.42 | $15.34 | 103200 |
| 2022-02-16 | 44.69 | $15.46 | 45700 |
| 2022-02-15 | 40.13 | $15.28 | 78500 |
| 2022-02-14 | 36.83 | $15.16 | 62049 |
| 2022-02-11 | 40.74 | $15.38 | 44000 |
| 2022-02-10 | 44.41 | $15.56 | 55143 |
| 2022-02-09 | 48.06 | $15.72 | 41700 |
| 2022-02-08 | 45.39 | $15.62 | 44800 |
| 2022-02-07 | 43.46 | $15.55 | 50511 |
| 2022-02-04 | 43.19 | $15.54 | 36313 |
| 2022-02-03 | 44.83 | $15.62 | 64915 |
| 2022-02-02 | 48.09 | $15.77 | 54310 |
| 2022-02-01 | 47.85 | $15.76 | 45000 |
| 2022-01-31 | 44.17 | $15.61 | 53410 |
| 2022-01-28 | 39.59 | $15.44 | 69400 |
| 2022-01-27 | 42.10 | $15.57 | 43817 |
| 2022-01-26 | 40.44 | $15.51 | 96518 |
| 2022-01-25 | 36.71 | $15.38 | 79931 |
| 2022-01-24 | 36.71 | $15.38 | 136333 |
| 2022-01-21 | 42.43 | $15.69 | 47200 |
| 2022-01-20 | 46.17 | $15.86 | 88401 |
| 2022-01-19 | 52.96 | $16.12 | 76220 |
| 2022-01-18 | 52.96 | $16.12 | 89901 |
| 2022-01-14 | 51.48 | $16.06 | 71900 |
| 2022-01-13 | 55.96 | $16.22 | 64046 |
| 2022-01-12 | 59.01 | $16.32 | 137548 |
| 2022-01-11 | 57.23 | $16.24 | 62000 |
| 2022-01-10 | 57.53 | $16.25 | 47600 |
| 2022-01-07 | 58.68 | $16.29 | 69325 |
| 2022-01-06 | 61.00 | $16.37 | 85717 |
| 2022-01-05 | 56.28 | $16.14 | 53400 |
| 2022-01-04 | 58.32 | $16.21 | 52000 |
| 2022-01-03 | 58.11 | $16.20 | 135641 |
| 2021-12-31 | 61.89 | $16.33 | 318700 |
| 2021-12-30 | 50.65 | $15.85 | 101618 |
| 2021-12-29 | 45.91 | $15.70 | 67800 |
| 2021-12-28 | 44.91 | $15.67 | 83200 |
| 2021-12-27 | 47.13 | $15.75 | 88100 |
| 2021-12-23 | 46.18 | $15.72 | 109901 |
| 2021-12-22 | 38.11 | $15.49 | 132800 |
| 2021-12-21 | 33.59 | $15.38 | 115339 |
| 2021-12-20 | 27.65 | $15.25 | 88319 |
| 2021-12-17 | 30.01 | $15.37 | 60300 |
| 2021-12-16 | 33.13 | $15.51 | 188112 |
| 2021-12-15 | 30.17 | $15.45 | 180606 |
| 2021-12-14 | 32.20 | $15.54 | 64019 |
| 2021-12-13 | 33.39 | $15.59 | 61104 |
| 2021-12-10 | 35.37 | $15.67 | 58431 |
| 2021-12-09 | 36.39 | $15.71 | 150549 |
| 2021-12-08 | 37.16 | $15.74 | 105912 |
| 2021-12-07 | 39.82 | $15.84 | 78626 |
| 2021-12-06 | 42.41 | $15.93 | 78847 |
| 2021-12-03 | 41.20 | $15.90 | 54533 |
| 2021-12-02 | 45.78 | $16.05 | 63300 |
| 2021-12-01 | 42.97 | $15.98 | 55000 |
| 2021-11-30 | 39.11 | $15.89 | 61400 |
| 2021-11-29 | 39.11 | $15.89 | 34904 |
| 2021-11-26 | 37.41 | $15.85 | 31900 |
| 2021-11-24 | 40.94 | $15.98 | 57600 |
| 2021-11-23 | 35.13 | $15.85 | 58118 |
| 2021-11-22 | 35.13 | $15.85 | 83148 |
| 2021-11-19 | 37.99 | $15.96 | 121900 |
| 2021-11-18 | 46.85 | $16.23 | 45400 |
| 2021-11-17 | 48.44 | $16.27 | 42900 |
| 2021-11-16 | 48.83 | $16.28 | 56400 |
| 2021-11-15 | 47.62 | $16.25 | 66926 |
| 2021-11-12 | 51.91 | $16.36 | 56524 |
| 2021-11-11 | 50.76 | $16.33 | 92500 |
| 2021-11-10 | 47.16 | $16.24 | 65500 |
| 2021-11-09 | 47.53 | $16.25 | 31206 |
| 2021-11-08 | 47.53 | $16.25 | 62700 |
| 2021-11-05 | 43.57 | $16.15 | 158200 |
| 2021-11-04 | 44.85 | $16.19 | 142848 |
| 2021-11-03 | 50.52 | $16.35 | 33300 |
| 2021-11-02 | 46.94 | $16.26 | 100000 |
| 2021-11-01 | 50.40 | $16.35 | 136028 |
| 2021-10-29 | 51.20 | $16.37 | 27200 |
| 2021-10-28 | 50.46 | $16.35 | 63600 |
| 2021-10-27 | 47.40 | $16.27 | 67900 |
| 2021-10-26 | 43.70 | $16.18 | 207932 |
| 2021-10-25 | 44.69 | $16.21 | 184100 |
| 2021-10-22 | 46.02 | $16.25 | 72834 |
| 2021-10-21 | 44.05 | $16.20 | 62122 |
| 2021-10-20 | 53.33 | $16.45 | 90513 |
| 2021-10-19 | 54.65 | $16.48 | 69000 |
| 2021-10-18 | 52.81 | $16.43 | 83325 |
| 2021-10-15 | 56.74 | $16.52 | 57235 |
| 2021-10-14 | 56.74 | $16.52 | 122100 |
| 2021-10-13 | 53.99 | $16.44 | 58402 |
| 2021-10-12 | 55.24 | $16.47 | 46300 |
| 2021-10-11 | 52.82 | $16.40 | 56537 |
| 2021-10-08 | 49.47 | $16.31 | 34546 |
| 2021-10-07 | 51.00 | $16.35 | 60900 |
| 2021-10-06 | 48.35 | $16.28 | 53600 |
| 2021-10-05 | 43.36 | $16.16 | 75231 |
| 2021-10-04 | 42.93 | $16.15 | 66848 |
| 2021-10-01 | 44.56 | $16.20 | 66800 |
| 2021-09-30 | 44.16 | $16.19 | 133100 |
| 2021-09-29 | 50.82 | $16.38 | 112706 |
| 2021-09-28 | 54.53 | $16.47 | 172136 |
| 2021-09-27 | 59.57 | $16.58 | 72146 |
| 2021-09-24 | 58.91 | $16.56 | 67300 |
| 2021-09-23 | 59.83 | $16.58 | 79645 |
| 2021-09-22 | 60.28 | $16.59 | 88500 |
| 2021-09-21 | 58.51 | $16.53 | 152700 |
| 2021-09-20 | 58.21 | $16.52 | 203541 |
| 2021-09-17 | 58.21 | $16.52 | 142239 |
| 2021-09-16 | 59.75 | $16.56 | 73700 |
| 2021-09-15 | 60.89 | $16.59 | 51729 |
| 2021-09-14 | 59.92 | $16.55 | 58046 |
| 2021-09-13 | 62.50 | $16.62 | 85008 |
| 2021-09-10 | 56.08 | $16.37 | 47100 |
| 2021-09-09 | 56.08 | $16.37 | 43626 |
| 2021-09-08 | 54.68 | $16.32 | 69537 |
| 2021-09-07 | 53.56 | $16.28 | 132700 |
| 2021-09-03 | 58.38 | $16.42 | 45100 |
| 2021-09-02 | 61.77 | $16.51 | 79607 |
| 2021-09-01 | 61.77 | $16.51 | 101700 |
| 2021-08-31 | 56.14 | $16.29 | 87400 |
| 2021-08-30 | 57.24 | $16.32 | 75300 |
| 2021-08-27 | 55.31 | $16.25 | 93300 |
| 2021-08-26 | 43.14 | $15.90 | 81122 |
| 2021-08-25 | 47.73 | $16.03 | 31428 |
| 2021-08-24 | 47.32 | $16.02 | 65000 |
| 2021-08-23 | 47.67 | $16.03 | 55300 |
| 2021-08-20 | 46.53 | $16.00 | 55904 |
| 2021-08-19 | 50.74 | $16.12 | 132600 |
| 2021-08-18 | 60.22 | $16.34 | 72900 |
| 2021-08-17 | 63.28 | $16.40 | 102400 |
| 2021-08-16 | 61.09 | $16.33 | 148800 |
| 2021-08-13 | 62.61 | $16.36 | 45231 |
| 2021-08-12 | 60.75 | $16.30 | 55700 |
| 2021-08-11 | 59.48 | $16.26 | 42739 |
| 2021-08-10 | 59.16 | $16.25 | 26947 |
| 2021-08-09 | 56.59 | $16.17 | 30800 |
| 2021-08-06 | 55.25 | $16.13 | 27038 |
| 2021-08-05 | 55.25 | $16.13 | 37200 |
| 2021-08-04 | 52.62 | $16.05 | 59200 |
| 2021-08-03 | 49.44 | $15.96 | 38145 |
| 2021-08-02 | 47.19 | $15.90 | 60033 |
| 2021-07-30 | 45.66 | $15.86 | 67830 |
| 2021-07-29 | 49.04 | $15.96 | 51415 |
| 2021-07-28 | 49.73 | $15.98 | 35112 |
| 2021-07-27 | 46.86 | $15.90 | 46800 |
| 2021-07-26 | 46.86 | $15.90 | 52400 |
| 2021-07-23 | 43.20 | $15.80 | 85239 |
| 2021-07-22 | 42.45 | $15.78 | 90100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-89.13
2026-07-17
Close Price
$12.48
Vol: 685211
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.82
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -89.13 | $12.48 | 685211 |
| 2026-07-16 | -73.81 | $12.58 | 179946 |
| 2026-07-15 | -47.62 | $12.69 | 117449 |
| 2026-07-14 | -30.95 | $12.76 | 118600 |
| 2026-07-13 | -23.81 | $12.79 | 193100 |
| 2026-07-10 | -26.19 | $12.78 | 64306 |
| 2026-07-09 | -15.22 | $12.82 | 68000 |
| 2026-07-08 | -26.09 | $12.75 | 46700 |
| 2026-07-07 | -23.91 | $12.76 | 70403 |
| 2026-07-06 | -6.38 | $12.84 | 72100 |
| 2026-07-02 | -13.95 | $12.77 | 68800 |
| 2026-07-01 | -23.26 | $12.73 | 55736 |
| 2026-06-30 | -46.51 | $12.63 | 81008 |
| 2026-06-29 | -54.90 | $12.63 | 83846 |
| 2026-06-26 | -76.47 | $12.52 | 53600 |
| 2026-06-25 | -70.59 | $12.55 | 74145 |
| 2026-06-24 | -72.55 | $12.54 | 139000 |
| 2026-06-23 | -78.43 | $12.51 | 109217 |
| 2026-06-22 | -64.71 | $12.58 | 60500 |
| 2026-06-18 | -27.45 | $12.77 | 237133 |
| 2026-06-17 | -62.75 | $12.59 | 100102 |
| 2026-06-16 | -62.75 | $12.59 | 42808 |
| 2026-06-15 | -64.71 | $12.58 | 157900 |
| 2026-06-12 | -62.75 | $12.59 | 42830 |
| 2026-06-11 | -69.23 | $12.56 | 56600 |
| 2026-06-10 | -69.23 | $12.56 | 208349 |
| 2026-06-09 | -77.36 | $12.52 | 75031 |
| 2026-06-08 | -84.91 | $12.48 | 91840 |
| 2026-06-05 | -84.13 | $12.50 | 149417 |
| 2026-06-04 | -91.53 | $12.49 | 106225 |
| 2026-06-03 | -100.00 | $12.50 | 98317 |
| 2026-06-02 | -82.61 | $12.65 | 134344 |
| 2026-06-01 | -65.31 | $12.71 | 106700 |
| 2026-05-29 | -48.98 | $12.79 | 192000 |
| 2026-05-28 | -50.00 | $12.76 | 118400 |
| 2026-05-27 | -50.91 | $12.75 | 164900 |
| 2026-05-26 | -69.09 | $12.65 | 98205 |
| 2026-05-22 | -66.67 | $12.63 | 90200 |
| 2026-05-21 | -54.84 | $12.69 | 89239 |
| 2026-05-20 | -42.86 | $12.76 | 113500 |
| 2026-05-19 | -55.07 | $12.65 | 100100 |
| 2026-05-18 | -50.72 | $12.68 | 77023 |
| 2026-05-15 | -49.28 | $12.69 | 130100 |
| 2026-05-14 | -27.54 | $12.84 | 151000 |
| 2026-05-13 | -21.74 | $12.88 | 151845 |
| 2026-05-12 | -28.17 | $12.83 | 84400 |
| 2026-05-11 | -20.27 | $12.88 | 136805 |
| 2026-05-08 | -18.07 | $12.88 | 108400 |
| 2026-05-07 | -4.17 | $12.86 | 288300 |
| 2026-05-06 | -7.81 | $12.76 | 168109 |
| 2026-05-05 | -15.00 | $12.68 | 158400 |
| 2026-05-04 | -19.40 | $12.56 | 99000 |
| 2026-05-01 | -2.53 | $12.67 | 138474 |
| 2026-04-30 | -6.76 | $12.59 | 110381 |
| 2026-04-29 | -17.57 | $12.51 | 146200 |
| 2026-04-28 | -18.07 | $12.49 | 89734 |
| 2026-04-27 | -13.46 | $12.50 | 140511 |
| 2026-04-24 | -15.38 | $12.48 | 105045 |
| 2026-04-23 | -16.35 | $12.47 | 54000 |
| 2026-04-22 | -12.50 | $12.51 | 340516 |
| 2026-04-21 | -24.04 | $12.39 | 122322 |
| 2026-04-20 | -21.15 | $12.42 | 228147 |
| 2026-04-17 | -4.81 | $12.59 | 133145 |
| 2026-04-16 | -16.50 | $12.46 | 153000 |
| 2026-04-15 | -7.45 | $12.47 | 119100 |
| 2026-04-14 | -7.06 | $12.39 | 100408 |
| 2026-04-13 | -10.00 | $12.32 | 92800 |
| 2026-04-10 | -18.75 | $12.25 | 146500 |
| 2026-04-09 | -16.25 | $12.27 | 122433 |
| 2026-04-08 | -20.24 | $12.27 | 66505 |
| 2026-04-07 | -33.33 | $12.16 | 98000 |
| 2026-04-06 | -50.00 | $12.02 | 154336 |
| 2026-04-02 | -54.76 | $11.98 | 152400 |
| 2026-04-01 | -43.75 | $12.14 | 126300 |
| 2026-03-31 | -44.00 | $12.16 | 98935 |
| 2026-03-30 | -76.92 | $11.84 | 148100 |
| 2026-03-27 | -90.36 | $11.93 | 166343 |
| 2026-03-26 | -81.11 | $12.12 | 114413 |
| 2026-03-25 | -77.42 | $12.16 | 148633 |
| 2026-03-24 | -82.83 | $12.12 | 116400 |
| 2026-03-23 | -80.00 | $12.15 | 125000 |
| 2026-03-20 | -92.86 | $12.03 | 117031 |
| 2026-03-19 | -95.73 | $12.05 | 208249 |
| 2026-03-18 | -78.40 | $12.27 | 55337 |
| 2026-03-17 | -78.29 | $12.28 | 71300 |
| 2026-03-16 | -84.50 | $12.20 | 69042 |
| 2026-03-13 | -88.57 | $12.16 | 178000 |
| 2026-03-12 | -82.14 | $12.25 | 126700 |
| 2026-03-11 | -78.62 | $12.31 | 166306 |
| 2026-03-10 | -73.10 | $12.39 | 79726 |
| 2026-03-09 | -84.14 | $12.23 | 151741 |
| 2026-03-06 | -94.62 | $12.22 | 178310 |
| 2026-03-05 | -98.13 | $12.40 | 191820 |
| 2026-03-04 | -89.00 | $12.56 | 165617 |
| 2026-03-03 | -94.50 | $12.51 | 118222 |
| 2026-03-02 | -91.92 | $12.63 | 152040 |
| 2026-02-27 | -97.70 | $12.69 | 130175 |
| 2026-02-26 | -98.68 | $12.79 | 82445 |
| 2026-02-25 | -100.00 | $12.81 | 128328 |
| 2026-02-24 | -94.12 | $12.90 | 129499 |
| 2026-02-23 | -93.94 | $12.95 | 123833 |
| 2026-02-20 | -100.00 | $13.04 | 51500 |
| 2026-02-19 | -86.67 | $13.20 | 80175 |
| 2026-02-18 | -73.91 | $13.26 | 114600 |
| 2026-02-17 | -89.13 | $13.19 | 85031 |
| 2026-02-13 | -93.88 | $13.23 | 152000 |
| 2026-02-12 | -84.62 | $13.28 | 58544 |
| 2026-02-11 | -75.93 | $13.33 | 133200 |
| 2026-02-10 | -61.11 | $13.41 | 88437 |
| 2026-02-09 | -87.04 | $13.27 | 131200 |
| 2026-02-06 | -89.36 | $13.32 | 36716 |
| 2026-02-05 | -91.49 | $13.31 | 79500 |
| 2026-02-04 | -86.36 | $13.36 | 123500 |
| 2026-02-03 | -86.05 | $13.37 | 98709 |
| 2026-02-02 | -67.39 | $13.43 | 149802 |
| 2026-01-30 | -59.18 | $13.45 | 84300 |
| 2026-01-29 | -60.00 | $13.44 | 88400 |
| 2026-01-28 | -64.00 | $13.42 | 68700 |
| 2026-01-27 | -64.00 | $13.42 | 121100 |
| 2026-01-26 | -56.00 | $13.46 | 86848 |
| 2026-01-23 | -45.28 | $13.50 | 51215 |
| 2026-01-22 | -31.58 | $13.56 | 74300 |
| 2026-01-21 | -37.93 | $13.52 | 61524 |
| 2026-01-20 | -43.10 | $13.49 | 103129 |
| 2026-01-16 | -24.14 | $13.60 | 539746 |
| 2026-01-15 | -17.24 | $13.64 | 151900 |
| 2026-01-14 | -13.79 | $13.66 | 119043 |
| 2026-01-13 | 0.00 | $13.70 | 134242 |
| 2026-01-12 | -2.38 | $13.57 | 163100 |
| 2026-01-09 | -17.65 | $13.44 | 89700 |
| 2026-01-08 | -20.59 | $13.43 | 91600 |
| 2026-01-07 | -11.76 | $13.46 | 114613 |
| 2026-01-06 | -23.53 | $13.42 | 119500 |
| 2026-01-05 | -37.14 | $13.38 | 135600 |
| 2026-01-02 | -60.00 | $13.30 | 134339 |
| 2025-12-31 | -60.00 | $13.30 | 160500 |
| 2025-12-30 | -66.67 | $13.31 | 225039 |
| 2025-12-29 | -61.22 | $13.35 | 131300 |
| 2025-12-26 | -54.90 | $13.39 | 120744 |
| 2025-12-24 | -72.55 | $13.30 | 118747 |
| 2025-12-23 | -80.39 | $13.26 | 125800 |
| 2025-12-22 | -92.16 | $13.20 | 113700 |
| 2025-12-19 | -97.56 | $13.27 | 148900 |
| 2025-12-18 | -87.80 | $13.31 | 131900 |
| 2025-12-17 | -81.82 | $13.34 | 151600 |
| 2025-12-16 | -87.30 | $13.34 | 87700 |
| 2025-12-15 | -87.14 | $13.35 | 118825 |
| 2025-12-12 | -90.00 | $13.33 | 123400 |
| 2025-12-11 | -82.86 | $13.38 | 64700 |
| 2025-12-10 | -73.97 | $13.45 | 88400 |
| 2025-12-09 | -80.82 | $13.40 | 109338 |
| 2025-12-08 | -83.56 | $13.38 | 126406 |
| 2025-12-05 | -75.34 | $13.44 | 138330 |
| 2025-12-04 | -75.34 | $13.44 | 93314 |
| 2025-12-03 | -75.34 | $13.44 | 110000 |
| 2025-12-02 | -67.12 | $13.50 | 131019 |
| 2025-12-01 | -65.75 | $13.51 | 123606 |
| 2025-11-28 | -49.32 | $13.63 | 118211 |
| 2025-11-26 | -56.16 | $13.58 | 60300 |
| 2025-11-25 | -64.38 | $13.52 | 66236 |
| 2025-11-24 | -78.08 | $13.42 | 134500 |
| 2025-11-21 | -93.15 | $13.31 | 135105 |
| 2025-11-20 | -78.57 | $13.44 | 250026 |
| 2025-11-19 | -73.44 | $13.52 | 123133 |
| 2025-11-18 | -56.92 | $13.62 | 153900 |
| 2025-11-17 | -17.11 | $13.86 | 76002 |
| 2025-11-14 | -11.84 | $13.90 | 61775 |
| 2025-11-13 | -13.16 | $13.89 | 35300 |
| 2025-11-12 | -3.95 | $13.96 | 44826 |
| 2025-11-11 | -13.16 | $13.89 | 61700 |
| 2025-11-10 | -14.47 | $13.88 | 81708 |
| 2025-11-07 | -17.11 | $13.86 | 78800 |
| 2025-11-06 | -15.79 | $13.87 | 43513 |
| 2025-11-05 | -7.89 | $13.93 | 102141 |
| 2025-11-04 | -5.26 | $13.95 | 212706 |
| 2025-11-03 | -20.00 | $13.75 | 223219 |
| 2025-10-31 | -38.46 | $13.63 | 174729 |
| 2025-10-30 | -61.33 | $13.52 | 101900 |
| 2025-10-29 | -66.67 | $13.50 | 172600 |
| 2025-10-28 | -65.48 | $13.52 | 90424 |
| 2025-10-27 | -70.24 | $13.48 | 167012 |
| 2025-10-24 | -70.24 | $13.48 | 184919 |
| 2025-10-23 | -79.12 | $13.42 | 262000 |
| 2025-10-22 | -77.55 | $13.45 | 227906 |
| 2025-10-21 | -92.37 | $13.32 | 189040 |
| 2025-10-20 | -96.80 | $13.29 | 135300 |
| 2025-10-17 | -96.95 | $13.36 | 109842 |
| 2025-10-16 | -94.12 | $13.45 | 90500 |
| 2025-10-15 | -85.62 | $13.58 | 122400 |
| 2025-10-14 | -84.08 | $13.61 | 94400 |
| 2025-10-13 | -84.08 | $13.61 | 105300 |
| 2025-10-10 | -93.41 | $13.47 | 228130 |
| 2025-10-09 | -89.66 | $13.73 | 125300 |
| 2025-10-08 | -87.59 | $13.76 | 328123 |
| 2025-10-07 | -87.59 | $13.76 | 318306 |
| 2025-10-06 | -95.04 | $13.69 | 226000 |
| 2025-10-03 | -99.19 | $13.81 | 156212 |
| 2025-10-02 | -94.59 | $13.98 | 80419 |
| 2025-10-01 | -88.29 | $14.05 | 110447 |
| 2025-09-30 | -86.49 | $14.07 | 130016 |
| 2025-09-29 | -91.89 | $14.01 | 122400 |
| 2025-09-26 | -100.00 | $13.99 | 129446 |
| 2025-09-25 | -100.00 | $14.14 | 242800 |
| 2025-09-24 | -98.80 | $14.21 | 134305 |
| 2025-09-23 | -96.97 | $14.39 | 133397 |
| 2025-09-22 | -86.21 | $14.53 | 102200 |
| 2025-09-19 | -64.81 | $14.68 | 133800 |
| 2025-09-18 | -27.69 | $14.85 | 101200 |
| 2025-09-17 | -30.77 | $14.83 | 66100 |
| 2025-09-16 | -27.69 | $14.85 | 54940 |
| 2025-09-15 | -24.62 | $14.87 | 136405 |
| 2025-09-12 | -3.85 | $14.88 | 63600 |
| 2025-09-11 | -15.38 | $14.82 | 87004 |
| 2025-09-10 | -19.23 | $14.80 | 136300 |
| 2025-09-09 | -13.46 | $14.83 | 65213 |
| 2025-09-08 | -3.92 | $14.87 | 133500 |
| 2025-09-05 | -10.42 | $14.79 | 93771 |
| 2025-09-04 | -2.33 | $14.74 | 106706 |
| 2025-09-03 | -10.00 | $14.68 | 90516 |
| 2025-09-02 | -2.50 | $14.70 | 128500 |
| 2025-08-29 | 0.00 | $14.71 | 89347 |
| 2025-08-28 | -10.81 | $14.63 | 51900 |
| 2025-08-27 | -34.15 | $14.53 | 56039 |
| 2025-08-26 | -19.05 | $14.59 | 62300 |
| 2025-08-25 | -28.57 | $14.55 | 74336 |
| 2025-08-22 | -19.05 | $14.59 | 66032 |
| 2025-08-21 | -28.89 | $14.54 | 119000 |
| 2025-08-20 | -10.42 | $14.62 | 154500 |
| 2025-08-19 | -6.38 | $14.63 | 120117 |
| 2025-08-18 | -2.27 | $14.62 | 115508 |
| 2025-08-15 | 0.00 | $14.60 | 93800 |
| 2025-08-14 | -17.07 | $14.53 | 72400 |
| 2025-08-13 | -12.20 | $14.55 | 104222 |
| 2025-08-12 | -14.63 | $14.54 | 91900 |
| 2025-08-11 | -34.15 | $14.46 | 80632 |
| 2025-08-08 | -34.15 | $14.46 | 96700 |
| 2025-08-07 | -58.54 | $14.36 | 79500 |
| 2025-08-06 | -56.10 | $14.37 | 62133 |
| 2025-08-05 | -68.29 | $14.32 | 68440 |
| 2025-08-04 | -58.54 | $14.36 | 109010 |
| 2025-08-01 | -70.73 | $14.31 | 78500 |
| 2025-07-31 | -51.22 | $14.39 | 112443 |
| 2025-07-30 | -73.17 | $14.30 | 97724 |
| 2025-07-29 | -73.17 | $14.30 | 78214 |
| 2025-07-28 | -75.61 | $14.29 | 45902 |
| 2025-07-25 | -70.45 | $14.29 | 60521 |
| 2025-07-24 | -77.55 | $14.22 | 132000 |
| 2025-07-23 | -68.00 | $14.26 | 102800 |
| 2025-07-22 | -66.00 | $14.27 | 119305 |
| 2025-07-21 | -57.41 | $14.29 | 121000 |
| 2025-07-18 | -53.70 | $14.31 | 266400 |
| 2025-07-17 | -9.43 | $14.54 | 89100 |
| 2025-07-16 | -2.04 | $14.54 | 111800 |
| 2025-07-15 | -5.41 | $14.41 | 92800 |
| 2025-07-14 | -2.70 | $14.42 | 132303 |
| 2025-07-11 | -27.27 | $14.30 | 77115 |
| 2025-07-10 | -24.24 | $14.31 | 85001 |
| 2025-07-09 | -21.21 | $14.32 | 107200 |
| 2025-07-08 | -29.73 | $14.28 | 83126 |
| 2025-07-07 | -35.14 | $14.26 | 104731 |
| 2025-07-03 | -8.11 | $14.36 | 63612 |
| 2025-07-02 | -5.88 | $14.34 | 70600 |
| 2025-07-01 | -2.86 | $14.35 | 103800 |
| 2025-06-30 | -40.00 | $14.22 | 123115 |
| 2025-06-27 | -41.67 | $14.21 | 92000 |
| 2025-06-26 | -52.78 | $14.17 | 110000 |
| 2025-06-25 | -69.44 | $14.11 | 132500 |
| 2025-06-24 | -66.67 | $14.12 | 145200 |
| 2025-06-23 | -56.10 | $14.13 | 121800 |
| 2025-06-20 | -29.79 | $14.22 | 82315 |
| 2025-06-18 | -19.15 | $14.27 | 61700 |
| 2025-06-17 | -21.28 | $14.26 | 40343 |
| 2025-06-16 | -19.57 | $14.26 | 80280 |
| 2025-06-13 | -13.95 | $14.26 | 58800 |
| 2025-06-12 | -4.65 | $14.30 | 90800 |
| 2025-06-11 | -23.26 | $14.22 | 76700 |
| 2025-06-10 | -23.81 | $14.21 | 76800 |
| 2025-06-09 | -27.78 | $14.15 | 127600 |
| 2025-06-06 | -39.58 | $14.06 | 72000 |
| 2025-06-05 | -26.53 | $14.12 | 42543 |
| 2025-06-04 | -40.00 | $14.05 | 72700 |
| 2025-06-03 | -24.62 | $14.09 | 54536 |
| 2025-06-02 | -22.06 | $14.10 | 82947 |
| 2025-05-30 | -23.53 | $14.09 | 67001 |
| 2025-05-29 | -27.94 | $14.06 | 66000 |
| 2025-05-28 | -22.22 | $14.09 | 50600 |
| 2025-05-27 | -18.29 | $14.10 | 86531 |
| 2025-05-23 | -21.95 | $14.07 | 77900 |
| 2025-05-22 | -26.51 | $14.03 | 83218 |
| 2025-05-21 | -35.71 | $13.95 | 70400 |
| 2025-05-20 | -11.49 | $14.15 | 75533 |
| 2025-05-19 | -11.40 | $14.12 | 85025 |
| 2025-05-16 | -0.83 | $14.24 | 65447 |
| 2025-05-15 | -1.69 | $14.20 | 36136 |
| 2025-05-14 | -1.72 | $14.18 | 100923 |
| 2025-05-13 | -2.63 | $14.12 | 57495 |
| 2025-05-12 | -5.17 | $14.03 | 70200 |
| 2025-05-09 | 0.00 | $13.90 | 53616 |
| 2025-05-08 | -9.09 | $13.76 | 57713 |
| 2025-05-07 | -6.96 | $13.77 | 39329 |
| 2025-05-06 | -4.13 | $13.80 | 50600 |
| 2025-05-05 | -2.15 | $13.80 | 145840 |
| 2025-05-02 | -1.75 | $13.76 | 70100 |
| 2025-05-01 | -14.92 | $13.63 | 120200 |
| 2025-04-30 | -17.83 | $13.64 | 69400 |
| 2025-04-29 | -19.38 | $13.60 | 106747 |
| 2025-04-28 | -25.19 | $13.51 | 91937 |
| 2025-04-25 | -25.94 | $13.49 | 64139 |
| 2025-04-24 | -27.72 | $13.45 | 64942 |
| 2025-04-23 | -29.04 | $13.45 | 71105 |
| 2025-04-22 | -32.97 | $13.35 | 48700 |
| 2025-04-21 | -42.86 | $13.08 | 99206 |
| 2025-04-17 | -37.00 | $13.24 | 105902 |
| 2025-04-16 | -41.09 | $13.14 | 92900 |
| 2025-04-15 | -39.27 | $13.19 | 98900 |
| 2025-04-14 | -44.00 | $13.06 | 132103 |
| 2025-04-11 | -49.64 | $12.92 | 155029 |
| 2025-04-10 | -53.60 | $12.81 | 163800 |
| 2025-04-09 | -35.25 | $13.32 | 279626 |
| 2025-04-08 | -55.40 | $12.76 | 284808 |
| 2025-04-07 | -70.50 | $12.34 | 455749 |
| 2025-04-04 | -85.88 | $12.78 | 326400 |
| 2025-04-03 | -88.00 | $13.86 | 112721 |
| 2025-04-02 | -82.05 | $14.05 | 75700 |
| 2025-04-01 | -87.76 | $14.08 | 59400 |
| 2025-03-31 | -67.24 | $14.12 | 88300 |
| 2025-03-28 | -67.24 | $14.12 | 74049 |
| 2025-03-27 | -79.59 | $14.13 | 51000 |
| 2025-03-26 | -77.27 | $14.18 | 41106 |
| 2025-03-25 | -74.79 | $14.23 | 79900 |
| 2025-03-24 | -82.79 | $14.14 | 72200 |
| 2025-03-21 | -86.72 | $14.10 | 105419 |
| 2025-03-20 | -78.47 | $14.24 | 88100 |
| 2025-03-19 | -81.25 | $14.20 | 69047 |
| 2025-03-18 | -80.56 | $14.21 | 53411 |
| 2025-03-17 | -79.86 | $14.22 | 125900 |
| 2025-03-14 | -84.72 | $14.15 | 46820 |
| 2025-03-13 | -86.58 | $14.13 | 100625 |
| 2025-03-12 | -85.09 | $14.17 | 81346 |
| 2025-03-11 | -88.17 | $14.13 | 108100 |
| 2025-03-10 | -86.98 | $14.15 | 84640 |
| 2025-03-07 | -82.84 | $14.22 | 109442 |
| 2025-03-06 | -81.07 | $14.25 | 101500 |
| 2025-03-05 | -67.46 | $14.48 | 247929 |
| 2025-03-04 | -88.76 | $14.12 | 302822 |
| 2025-03-03 | -96.43 | $14.27 | 265933 |
| 2025-02-28 | -90.83 | $14.53 | 563100 |
| 2025-02-27 | -98.53 | $14.95 | 75405 |
| 2025-02-26 | -92.19 | $15.03 | 80047 |
| 2025-02-25 | -91.80 | $15.06 | 71647 |
| 2025-02-24 | -89.66 | $15.10 | 86328 |
| 2025-02-21 | -55.17 | $15.30 | 91326 |
| 2025-02-20 | -56.90 | $15.29 | 78406 |
| 2025-02-19 | -49.15 | $15.33 | 81400 |
| 2025-02-18 | -57.63 | $15.28 | 107243 |
| 2025-02-14 | -77.97 | $15.16 | 148600 |
| 2025-02-13 | -64.41 | $15.24 | 142700 |
| 2025-02-12 | -33.33 | $15.42 | 148400 |
| 2025-02-11 | 0.00 | $15.62 | 96146 |
| 2025-02-10 | -8.70 | $15.51 | 116012 |
| 2025-02-07 | -13.85 | $15.44 | 53124 |
| 2025-02-06 | -7.94 | $15.46 | 51120 |
| 2025-02-05 | 0.00 | $15.49 | 45605 |
| 2025-02-04 | -8.20 | $15.44 | 97100 |
| 2025-02-03 | 0.00 | $15.38 | 76300 |
| 2025-01-31 | -15.22 | $15.27 | 69718 |
| 2025-01-30 | -4.65 | $15.29 | 73100 |
| 2025-01-29 | -50.00 | $15.09 | 84700 |
| 2025-01-28 | -38.10 | $15.14 | 47800 |
| 2025-01-27 | -47.62 | $15.10 | 57016 |
| 2025-01-24 | -42.86 | $15.12 | 58000 |
| 2025-01-23 | -26.19 | $15.19 | 73100 |
| 2025-01-22 | -22.95 | $15.16 | 100912 |
| 2025-01-21 | -32.79 | $15.10 | 123937 |
| 2025-01-17 | -20.63 | $15.19 | 85500 |
| 2025-01-16 | -31.82 | $15.14 | 78200 |
| 2025-01-15 | -20.90 | $15.22 | 104700 |
| 2025-01-14 | -50.75 | $15.02 | 78700 |
| 2025-01-13 | -59.70 | $14.96 | 122001 |
| 2025-01-10 | -41.43 | $15.10 | 105918 |
| 2025-01-08 | -20.00 | $15.25 | 66329 |
| 2025-01-07 | -27.14 | $15.20 | 73329 |
| 2025-01-06 | -29.11 | $15.25 | 68714 |
| 2025-01-03 | -36.71 | $15.19 | 77003 |
| 2025-01-02 | -41.57 | $15.21 | 49840 |
| 2024-12-31 | -54.35 | $15.11 | 127251 |
| 2024-12-30 | -51.61 | $15.14 | 82400 |
| 2024-12-27 | -61.29 | $15.05 | 40810 |
| 2024-12-26 | -52.69 | $15.13 | 41800 |
| 2024-12-24 | -52.69 | $15.13 | 47800 |
| 2024-12-23 | -62.37 | $15.04 | 51841 |
| 2024-12-20 | -73.12 | $14.94 | 80500 |
| 2024-12-19 | -80.52 | $15.00 | 115900 |
| 2024-12-18 | -100.00 | $15.09 | 102210 |
| 2024-12-17 | -63.16 | $15.26 | 83231 |
| 2024-12-16 | -48.33 | $15.33 | 85846 |
| 2024-12-13 | -44.78 | $15.32 | 18527 |
| 2024-12-12 | -49.25 | $15.29 | 47300 |
| 2024-12-11 | -38.57 | $15.35 | 95012 |
| 2024-12-10 | -45.71 | $15.30 | 47500 |
| 2024-12-09 | -47.14 | $15.29 | 106200 |
| 2024-12-06 | -45.71 | $15.30 | 58200 |
| 2024-12-05 | -31.43 | $15.40 | 63633 |
| 2024-12-04 | -25.33 | $15.43 | 129400 |
| 2024-12-03 | -4.88 | $15.58 | 66115 |
| 2024-12-02 | -4.88 | $15.58 | 145741 |
| 2024-11-29 | -6.90 | $15.34 | 55600 |
| 2024-11-27 | -1.82 | $15.34 | 50304 |
| 2024-11-26 | -11.32 | $15.27 | 72444 |
| 2024-11-25 | -15.09 | $15.25 | 77122 |
| 2024-11-22 | -11.32 | $15.27 | 83201 |
| 2024-11-21 | -9.43 | $15.28 | 117244 |
| 2024-11-20 | -11.32 | $15.27 | 116700 |
| 2024-11-19 | 0.00 | $15.23 | 78591 |
| 2024-11-18 | -2.56 | $15.18 | 81103 |
| 2024-11-15 | -43.59 | $15.02 | 71600 |
| 2024-11-14 | -61.82 | $15.01 | 41728 |
| 2024-11-13 | -69.09 | $14.97 | 71301 |
| 2024-11-12 | -70.91 | $14.96 | 87600 |
| 2024-11-11 | -61.02 | $15.03 | 131000 |
| 2024-11-08 | -49.15 | $15.10 | 67400 |
| 2024-11-07 | -61.02 | $15.03 | 62200 |
| 2024-11-06 | -74.58 | $14.95 | 93900 |
| 2024-11-05 | -83.05 | $14.90 | 42000 |
| 2024-11-04 | -93.33 | $14.88 | 85019 |
| 2024-11-01 | -73.08 | $15.06 | 54500 |
| 2024-10-31 | -67.31 | $15.09 | 59800 |
| 2024-10-30 | -61.54 | $15.12 | 64721 |
| 2024-10-29 | -92.31 | $14.96 | 75120 |
| 2024-10-28 | -59.62 | $15.13 | 103009 |
| 2024-10-25 | -76.92 | $15.04 | 74600 |
| 2024-10-24 | -84.62 | $15.00 | 61800 |
| 2024-10-23 | -92.31 | $14.96 | 59000 |
| 2024-10-22 | -84.62 | $15.00 | 122549 |
| 2024-10-21 | -88.89 | $15.04 | 79703 |
| 2024-10-18 | -46.67 | $15.23 | 89344 |
| 2024-10-17 | -28.89 | $15.31 | 47900 |
| 2024-10-16 | -22.22 | $15.34 | 51011 |
| 2024-10-15 | -33.33 | $15.29 | 63700 |
| 2024-10-14 | -26.09 | $15.33 | 73900 |
| 2024-10-11 | -28.26 | $15.32 | 67847 |
| 2024-10-10 | -30.43 | $15.31 | 61835 |
| 2024-10-09 | -26.09 | $15.33 | 51726 |
| 2024-10-08 | -30.43 | $15.31 | 57800 |
| 2024-10-07 | -10.87 | $15.40 | 64600 |
| 2024-10-04 | -23.91 | $15.34 | 71400 |
| 2024-10-03 | -32.61 | $15.30 | 49117 |
| 2024-10-02 | -21.74 | $15.35 | 55108 |
| 2024-10-01 | -33.33 | $15.31 | 56100 |
| 2024-09-30 | -39.58 | $15.28 | 87000 |
| 2024-09-27 | -40.82 | $15.28 | 80900 |
| 2024-09-26 | -78.00 | $15.10 | 60500 |
| 2024-09-25 | -60.00 | $15.19 | 72224 |
| 2024-09-24 | -62.75 | $15.17 | 72400 |
| 2024-09-23 | -74.51 | $15.11 | 102902 |
| 2024-09-20 | -74.51 | $15.11 | 157636 |
| 2024-09-19 | -62.75 | $15.17 | 126348 |
| 2024-09-18 | -47.06 | $15.25 | 128700 |
| 2024-09-17 | -29.41 | $15.34 | 124300 |
| 2024-09-16 | -27.45 | $15.35 | 63900 |
| 2024-09-13 | -64.71 | $15.16 | 73300 |
| 2024-09-12 | -37.25 | $15.30 | 90984 |
| 2024-09-11 | -23.53 | $15.37 | 41400 |
| 2024-09-10 | -17.65 | $15.40 | 141500 |
| 2024-09-09 | -13.04 | $15.40 | 94400 |
| 2024-09-06 | -28.57 | $15.27 | 74500 |
| 2024-09-05 | -28.72 | $15.22 | 141300 |
| 2024-09-04 | -14.89 | $15.35 | 91300 |
| 2024-09-03 | -7.45 | $15.42 | 103639 |
| 2024-08-30 | -12.77 | $15.37 | 99900 |
| 2024-08-29 | -12.77 | $15.37 | 180100 |
| 2024-08-28 | -16.13 | $15.33 | 175200 |
| 2024-08-27 | -37.63 | $15.13 | 90200 |
| 2024-08-26 | -21.51 | $15.28 | 146541 |
| 2024-08-23 | -11.90 | $15.29 | 45202 |
| 2024-08-22 | -16.67 | $15.25 | 53000 |
| 2024-08-21 | -11.90 | $15.29 | 78300 |
| 2024-08-20 | -22.62 | $15.20 | 52000 |
| 2024-08-19 | -13.10 | $15.28 | 115636 |
| 2024-08-16 | -10.71 | $15.30 | 59401 |
| 2024-08-15 | -19.05 | $15.23 | 84738 |
| 2024-08-14 | -25.00 | $15.18 | 52500 |
| 2024-08-13 | -23.81 | $15.19 | 114529 |
| 2024-08-12 | -45.24 | $15.01 | 129945 |
| 2024-08-09 | -78.57 | $14.73 | 98443 |
| 2024-08-08 | -83.33 | $14.69 | 139925 |
| 2024-08-07 | -84.51 | $14.79 | 105316 |
| 2024-08-06 | -42.25 | $15.09 | 76600 |
| 2024-08-05 | -63.89 | $14.94 | 128000 |
| 2024-08-02 | -33.33 | $15.16 | 127234 |
| 2024-08-01 | -16.67 | $15.28 | 79712 |
| 2024-07-31 | -20.83 | $15.25 | 91100 |
| 2024-07-30 | -25.00 | $15.22 | 99500 |
| 2024-07-29 | -45.83 | $15.07 | 130403 |
| 2024-07-26 | -76.39 | $14.85 | 83515 |
| 2024-07-25 | -66.67 | $14.88 | 68600 |
| 2024-07-24 | -69.57 | $14.76 | 66126 |
| 2024-07-23 | -52.17 | $14.92 | 75700 |
| 2024-07-22 | -43.48 | $15.00 | 145900 |
| 2024-07-19 | -32.61 | $15.10 | 67722 |
| 2024-07-18 | -35.87 | $15.07 | 68625 |
| 2024-07-17 | -43.48 | $15.00 | 73700 |
| 2024-07-16 | -57.61 | $14.87 | 186137 |
| 2024-07-15 | -47.83 | $14.96 | 133331 |
| 2024-07-12 | -8.70 | $15.32 | 60000 |
| 2024-07-11 | -32.61 | $15.10 | 65700 |
| 2024-07-10 | -25.00 | $15.17 | 110202 |
| 2024-07-09 | -10.87 | $15.30 | 95241 |
| 2024-07-08 | -1.27 | $15.26 | 117933 |
| 2024-07-05 | -8.70 | $15.11 | 66300 |
| 2024-07-03 | -1.49 | $15.14 | 72600 |
| 2024-07-02 | -17.46 | $14.93 | 110400 |
| 2024-07-01 | -19.05 | $14.92 | 125600 |
| 2024-06-28 | -10.77 | $14.89 | 60100 |
| 2024-06-27 | -10.00 | $14.86 | 89070 |
| 2024-06-26 | -24.69 | $14.73 | 57307 |
| 2024-06-25 | -49.38 | $14.53 | 52800 |
| 2024-06-24 | -42.68 | $14.58 | 61600 |
| 2024-06-21 | -30.23 | $14.67 | 83508 |
| 2024-06-20 | -10.47 | $14.84 | 110912 |
| 2024-06-18 | -26.74 | $14.70 | 71700 |
| 2024-06-17 | -24.42 | $14.72 | 65900 |
| 2024-06-14 | -30.23 | $14.67 | 74547 |
| 2024-06-13 | -36.05 | $14.62 | 66800 |
| 2024-06-12 | -38.37 | $14.60 | 62993 |
| 2024-06-11 | -38.37 | $14.60 | 44700 |
| 2024-06-10 | -36.05 | $14.62 | 107417 |
| 2024-06-07 | -10.98 | $14.80 | 123949 |
| 2024-06-06 | -21.95 | $14.71 | 65200 |
| 2024-06-05 | -24.39 | $14.69 | 73600 |
| 2024-06-04 | -28.05 | $14.66 | 132812 |
| 2024-06-03 | -39.02 | $14.57 | 100921 |
| 2024-05-31 | -44.58 | $14.52 | 87918 |
| 2024-05-30 | -53.61 | $14.37 | 88142 |
| 2024-05-29 | -67.01 | $14.24 | 97208 |
| 2024-05-28 | -66.35 | $14.20 | 120617 |
| 2024-05-24 | -64.55 | $14.18 | 121740 |
| 2024-05-23 | -70.27 | $14.11 | 104025 |
| 2024-05-22 | -59.84 | $14.16 | 132836 |
| 2024-05-21 | -48.36 | $14.30 | 109116 |
| 2024-05-20 | -43.44 | $14.36 | 131300 |
| 2024-05-17 | -24.59 | $14.59 | 82601 |
| 2024-05-16 | -27.87 | $14.55 | 174400 |
| 2024-05-15 | -1.69 | $14.83 | 180523 |
| 2024-05-14 | -5.00 | $14.62 | 82200 |
| 2024-05-13 | -2.04 | $14.63 | 114400 |
| 2024-05-10 | -4.17 | $14.59 | 153200 |
| 2024-05-09 | -5.56 | $14.52 | 61711 |
| 2024-05-08 | -5.56 | $14.52 | 120600 |
| 2024-05-07 | -12.22 | $14.46 | 131731 |
| 2024-05-06 | -6.15 | $14.28 | 108300 |
| 2024-05-03 | -12.07 | $14.18 | 52700 |
| 2024-05-02 | -36.21 | $14.04 | 67100 |
| 2024-05-01 | -51.72 | $13.95 | 152900 |
| 2024-04-30 | -51.72 | $13.95 | 125308 |
| 2024-04-29 | -57.63 | $13.92 | 73225 |
| 2024-04-26 | -68.33 | $13.86 | 72346 |
| 2024-04-25 | -80.00 | $13.79 | 70901 |
| 2024-04-24 | -75.00 | $13.82 | 144700 |
| 2024-04-23 | -71.67 | $13.84 | 121400 |
| 2024-04-22 | -58.33 | $13.92 | 43600 |
| 2024-04-19 | -66.67 | $13.87 | 59000 |
| 2024-04-18 | -53.33 | $13.95 | 72700 |
| 2024-04-17 | -61.67 | $13.90 | 88900 |
| 2024-04-16 | -77.78 | $13.81 | 119744 |
| 2024-04-15 | -92.31 | $13.82 | 111618 |
| 2024-04-12 | -72.97 | $14.03 | 80000 |
| 2024-04-11 | -70.27 | $14.04 | 88200 |
| 2024-04-10 | -59.46 | $14.08 | 54700 |
| 2024-04-09 | -45.95 | $14.13 | 103919 |
| 2024-04-08 | -45.95 | $14.13 | 217600 |
| 2024-04-05 | -29.73 | $14.19 | 45445 |
| 2024-04-04 | -39.47 | $14.15 | 47700 |
| 2024-04-03 | -32.65 | $14.14 | 84000 |
| 2024-04-02 | -10.53 | $14.24 | 71406 |
| 2024-04-01 | -5.26 | $14.27 | 109236 |
| 2024-03-28 | -12.28 | $14.23 | 77849 |
| 2024-03-27 | -20.97 | $14.17 | 92400 |
| 2024-03-26 | -26.58 | $14.09 | 112100 |
| 2024-03-25 | -33.33 | $14.03 | 86738 |
| 2024-03-22 | -31.76 | $14.03 | 91400 |
| 2024-03-21 | -35.29 | $14.00 | 86634 |
| 2024-03-20 | -24.71 | $14.09 | 127100 |
| 2024-03-19 | -1.18 | $14.29 | 123300 |
| 2024-03-18 | -2.50 | $14.23 | 131100 |
| 2024-03-15 | -5.33 | $14.16 | 126531 |
| 2024-03-14 | -10.67 | $14.12 | 70800 |
| 2024-03-13 | -1.39 | $14.16 | 72238 |
| 2024-03-12 | 0.00 | $14.09 | 82800 |
| 2024-03-11 | -12.90 | $13.99 | 84100 |
| 2024-03-08 | -14.52 | $13.98 | 73039 |
| 2024-03-07 | -6.56 | $14.02 | 93200 |
| 2024-03-06 | -19.67 | $13.94 | 73000 |
| 2024-03-05 | -42.62 | $13.80 | 164743 |
| 2024-03-04 | -10.00 | $13.99 | 186500 |
| 2024-03-01 | 0.00 | $13.98 | 105620 |
| 2024-02-29 | -18.87 | $13.79 | 100500 |
| 2024-02-28 | -29.79 | $13.69 | 59300 |
| 2024-02-27 | -53.19 | $13.58 | 70100 |
| 2024-02-26 | -72.34 | $13.49 | 62200 |
| 2024-02-23 | -61.70 | $13.54 | 85500 |
| 2024-02-22 | -46.81 | $13.61 | 73303 |
| 2024-02-21 | -46.81 | $13.61 | 127500 |
| 2024-02-20 | -57.45 | $13.56 | 94429 |
| 2024-02-16 | -36.17 | $13.66 | 85800 |
| 2024-02-15 | -31.91 | $13.68 | 116600 |
| 2024-02-14 | -27.66 | $13.70 | 116800 |
| 2024-02-13 | -34.04 | $13.67 | 98527 |
| 2024-02-12 | -12.77 | $13.77 | 65945 |
| 2024-02-09 | -31.91 | $13.68 | 52928 |
| 2024-02-08 | -25.53 | $13.71 | 72405 |
| 2024-02-07 | -21.28 | $13.73 | 98500 |
| 2024-02-06 | -18.60 | $13.71 | 96704 |
| 2024-02-05 | -71.70 | $13.51 | 146243 |
| 2024-02-02 | -83.02 | $13.45 | 97511 |
| 2024-02-01 | -88.68 | $13.42 | 103542 |
| 2024-01-31 | -90.57 | $13.41 | 332418 |
| 2024-01-30 | -71.88 | $13.57 | 288200 |
| 2024-01-29 | -57.81 | $13.66 | 48807 |
| 2024-01-26 | -62.50 | $13.63 | 73100 |
| 2024-01-25 | -62.50 | $13.63 | 114200 |
| 2024-01-24 | -70.31 | $13.58 | 112500 |
| 2024-01-23 | -52.70 | $13.64 | 82802 |
| 2024-01-22 | -50.63 | $13.63 | 103137 |
| 2024-01-19 | -50.63 | $13.63 | 121600 |
| 2024-01-18 | -54.43 | $13.60 | 160937 |
| 2024-01-17 | -48.10 | $13.65 | 138600 |
| 2024-01-16 | -65.82 | $13.51 | 158200 |
| 2024-01-12 | -58.06 | $13.49 | 149946 |
| 2024-01-11 | -44.35 | $13.52 | 168527 |
| 2024-01-10 | -42.61 | $13.54 | 167047 |
| 2024-01-09 | -44.35 | $13.52 | 169400 |
| 2024-01-08 | -23.93 | $13.75 | 138208 |
| 2024-01-05 | -30.00 | $13.67 | 61000 |
| 2024-01-04 | -35.25 | $13.60 | 120812 |
| 2024-01-03 | -32.58 | $13.60 | 177400 |
| 2024-01-02 | -9.85 | $13.90 | 180100 |
| 2023-12-29 | -16.13 | $13.75 | 139326 |
| 2023-12-28 | -2.54 | $13.86 | 116200 |
| 2023-12-27 | -8.08 | $13.60 | 136600 |
| 2023-12-26 | -19.19 | $13.49 | 116015 |
| 2023-12-22 | -33.00 | $13.35 | 117500 |
| 2023-12-21 | -31.00 | $13.37 | 152800 |
| 2023-12-20 | -34.55 | $13.30 | 96000 |
| 2023-12-19 | -1.72 | $13.66 | 143900 |
| 2023-12-18 | -24.53 | $13.32 | 87100 |
| 2023-12-15 | -19.81 | $13.37 | 118100 |
| 2023-12-14 | -3.26 | $13.41 | 109700 |
| 2023-12-13 | 0.00 | $13.05 | 124200 |
| 2023-12-12 | -14.00 | $12.95 | 75727 |
| 2023-12-11 | -18.00 | $12.93 | 149757 |
| 2023-12-08 | -14.00 | $12.95 | 122400 |
| 2023-12-07 | -26.00 | $12.89 | 192300 |
| 2023-12-06 | -29.17 | $12.86 | 121700 |
| 2023-12-05 | -25.00 | $12.88 | 140200 |
| 2023-12-04 | -39.34 | $12.76 | 122800 |
| 2023-12-01 | -16.39 | $12.90 | 138900 |
| 2023-11-30 | -22.95 | $12.86 | 88300 |
| 2023-11-29 | -23.68 | $12.82 | 126240 |
| 2023-11-28 | -27.27 | $12.73 | 50836 |
| 2023-11-27 | -17.70 | $12.80 | 86148 |
| 2023-11-24 | -22.22 | $12.74 | 46900 |
| 2023-11-22 | -24.79 | $12.71 | 98600 |
| 2023-11-21 | -35.90 | $12.58 | 47843 |
| 2023-11-20 | -36.75 | $12.57 | 106200 |
| 2023-11-17 | -35.90 | $12.58 | 63929 |
| 2023-11-16 | -21.37 | $12.75 | 111506 |
| 2023-11-15 | -16.24 | $12.81 | 53236 |
| 2023-11-14 | -11.97 | $12.86 | 147300 |
| 2023-11-13 | -0.94 | $12.88 | 54900 |
| 2023-11-10 | -4.26 | $12.73 | 38000 |
| 2023-11-09 | -11.70 | $12.66 | 30200 |
| 2023-11-08 | -6.38 | $12.71 | 47300 |
| 2023-11-07 | -7.45 | $12.70 | 101823 |
| 2023-11-06 | -23.71 | $12.57 | 97000 |
| 2023-11-03 | -27.84 | $12.53 | 84400 |
| 2023-11-02 | -38.14 | $12.43 | 100210 |
| 2023-11-01 | -45.36 | $12.36 | 79633 |
| 2023-10-31 | -61.86 | $12.20 | 90600 |
| 2023-10-30 | -83.51 | $11.99 | 59611 |
| 2023-10-27 | -90.65 | $11.93 | 77300 |
| 2023-10-26 | -98.17 | $11.88 | 62407 |
| 2023-10-25 | -99.03 | $11.93 | 75433 |
| 2023-10-24 | -86.96 | $12.15 | 48800 |
| 2023-10-23 | -93.48 | $12.09 | 65817 |
| 2023-10-20 | -96.74 | $12.06 | 68200 |
| 2023-10-19 | -97.67 | $12.11 | 76000 |
| 2023-10-18 | -94.29 | $12.29 | 108537 |
| 2023-10-17 | -70.00 | $12.46 | 97319 |
| 2023-10-16 | -44.29 | $12.64 | 182421 |
| 2023-10-13 | -57.14 | $12.55 | 62600 |
| 2023-10-12 | -42.86 | $12.65 | 43928 |
| 2023-10-11 | -32.86 | $12.72 | 63100 |
| 2023-10-10 | -34.29 | $12.71 | 32440 |
| 2023-10-09 | -32.86 | $12.72 | 40748 |
| 2023-10-06 | -42.86 | $12.65 | 46800 |
| 2023-10-05 | -57.14 | $12.55 | 78800 |
| 2023-10-04 | -60.81 | $12.54 | 109500 |
| 2023-10-03 | -72.06 | $12.50 | 180429 |
| 2023-10-02 | -77.36 | $12.58 | 168938 |
| 2023-09-29 | -25.00 | $12.90 | 107906 |
| 2023-09-28 | -56.76 | $12.78 | 130200 |
| 2023-09-27 | -69.23 | $12.72 | 134300 |
| 2023-09-26 | -28.21 | $12.88 | 165000 |
| 2023-09-25 | -30.77 | $12.87 | 84300 |
| 2023-09-22 | -20.00 | $12.90 | 72800 |
| 2023-09-21 | -37.78 | $12.82 | 82800 |
| 2023-09-20 | -31.11 | $12.85 | 145900 |
| 2023-09-19 | -31.91 | $12.84 | 111908 |
| 2023-09-18 | -36.17 | $12.82 | 91800 |
| 2023-09-15 | -44.68 | $12.78 | 55800 |
| 2023-09-14 | -34.04 | $12.83 | 82700 |
| 2023-09-13 | -37.50 | $12.82 | 103513 |
| 2023-09-12 | -37.50 | $12.82 | 127800 |
| 2023-09-11 | -37.50 | $12.82 | 66243 |
| 2023-09-08 | -39.58 | $12.81 | 62230 |
| 2023-09-07 | -47.92 | $12.77 | 60615 |
| 2023-09-06 | -54.17 | $12.74 | 52100 |
| 2023-09-05 | -41.67 | $12.80 | 65509 |
| 2023-09-01 | -29.17 | $12.86 | 81204 |
| 2023-08-31 | -50.00 | $12.76 | 206926 |
| 2023-08-30 | -68.75 | $12.67 | 60600 |
| 2023-08-29 | -66.67 | $12.68 | 115500 |
| 2023-08-28 | -77.08 | $12.63 | 85035 |
| 2023-08-25 | -83.33 | $12.60 | 51322 |
| 2023-08-24 | -87.50 | $12.58 | 101243 |
| 2023-08-23 | -70.83 | $12.66 | 117600 |
| 2023-08-22 | -70.37 | $12.62 | 102235 |
| 2023-08-21 | -58.33 | $12.65 | 75700 |
| 2023-08-18 | -44.93 | $12.69 | 55525 |
| 2023-08-17 | -32.05 | $12.75 | 152100 |
| 2023-08-16 | -19.23 | $12.85 | 90800 |
| 2023-08-15 | -10.39 | $12.91 | 109213 |
| 2023-08-14 | -16.88 | $12.86 | 75800 |
| 2023-08-11 | -27.27 | $12.78 | 47600 |
| 2023-08-10 | -35.06 | $12.72 | 67200 |
| 2023-08-09 | -27.27 | $12.78 | 86253 |
| 2023-08-08 | -27.27 | $12.78 | 120600 |
| 2023-08-07 | -7.23 | $12.93 | 296700 |
| 2023-08-04 | -18.06 | $12.69 | 49200 |
| 2023-08-03 | -28.57 | $12.60 | 56900 |
| 2023-08-02 | -20.78 | $12.66 | 64007 |
| 2023-08-01 | -9.09 | $12.75 | 101110 |
| 2023-07-31 | -10.53 | $12.73 | 61600 |
| 2023-07-28 | -6.85 | $12.73 | 83819 |
| 2023-07-27 | -16.42 | $12.61 | 81800 |
| 2023-07-26 | 0.00 | $12.63 | 66700 |
| 2023-07-25 | -8.89 | $12.46 | 80820 |
| 2023-07-24 | -11.11 | $12.45 | 63200 |
| 2023-07-21 | -47.92 | $12.27 | 44700 |
| 2023-07-20 | -46.94 | $12.27 | 79820 |
| 2023-07-19 | -22.00 | $12.39 | 92237 |
| 2023-07-18 | -9.26 | $12.45 | 102900 |
| 2023-07-17 | 0.00 | $12.47 | 52007 |
| 2023-07-14 | -22.22 | $12.34 | 58316 |
| 2023-07-13 | -22.22 | $12.34 | 41038 |
| 2023-07-12 | -29.63 | $12.30 | 55500 |
| 2023-07-11 | -40.74 | $12.24 | 56100 |
| 2023-07-10 | -46.43 | $12.20 | 35827 |
| 2023-07-07 | -64.29 | $12.10 | 56225 |
| 2023-07-06 | -64.29 | $12.10 | 85500 |
| 2023-07-05 | -28.57 | $12.30 | 66700 |
| 2023-07-03 | -12.70 | $12.38 | 62700 |
| 2023-06-30 | -7.41 | $12.33 | 51600 |
| 2023-06-29 | -1.79 | $12.26 | 32500 |
| 2023-06-28 | -3.39 | $12.23 | 61240 |
| 2023-06-27 | -14.81 | $12.10 | 65436 |
| 2023-06-26 | 0.00 | $12.15 | 57634 |
| 2023-06-23 | -12.07 | $12.07 | 49600 |
| 2023-06-22 | -12.07 | $12.07 | 35839 |
| 2023-06-21 | -13.79 | $12.06 | 76800 |
| 2023-06-20 | -20.69 | $12.02 | 66638 |
| 2023-06-16 | -24.14 | $12.00 | 62710 |
| 2023-06-15 | -12.07 | $12.07 | 97900 |
| 2023-06-14 | -24.14 | $12.00 | 92731 |
| 2023-06-13 | -18.97 | $12.03 | 80435 |
| 2023-06-12 | -20.69 | $12.02 | 74940 |
| 2023-06-09 | -32.76 | $11.95 | 42236 |
| 2023-06-08 | -33.33 | $11.96 | 46700 |
| 2023-06-07 | -25.00 | $12.01 | 79702 |
| 2023-06-06 | -33.33 | $11.96 | 70136 |
| 2023-06-05 | -31.67 | $11.97 | 128903 |
| 2023-06-02 | -45.00 | $11.89 | 74653 |
| 2023-06-01 | -58.33 | $11.81 | 176839 |
| 2023-05-31 | -61.67 | $11.79 | 100900 |
| 2023-05-30 | -75.00 | $11.71 | 102222 |
| 2023-05-26 | -80.00 | $11.68 | 86200 |
| 2023-05-25 | -88.33 | $11.63 | 74500 |
| 2023-05-24 | -94.83 | $11.61 | 159300 |
| 2023-05-23 | -100.00 | $11.70 | 68136 |
| 2023-05-22 | -90.70 | $11.77 | 66742 |
| 2023-05-19 | -97.67 | $11.74 | 148400 |
| 2023-05-18 | -83.87 | $11.90 | 79200 |
| 2023-05-17 | -80.77 | $11.95 | 77700 |
| 2023-05-16 | -96.88 | $11.91 | 71200 |
| 2023-05-15 | -86.49 | $11.95 | 60300 |
| 2023-05-12 | -75.68 | $11.99 | 50900 |
| 2023-05-11 | -67.57 | $12.02 | 70033 |
| 2023-05-10 | -43.24 | $12.11 | 45047 |
| 2023-05-09 | -62.16 | $12.04 | 36806 |
| 2023-05-08 | -61.36 | $12.00 | 66348 |
| 2023-05-05 | -45.45 | $12.07 | 66500 |
| 2023-05-04 | -63.64 | $11.99 | 81900 |
| 2023-05-03 | -59.09 | $12.01 | 82800 |
| 2023-05-02 | -56.82 | $12.02 | 63800 |
| 2023-05-01 | -34.04 | $12.14 | 121717 |
| 2023-04-28 | -44.68 | $12.09 | 87234 |
| 2023-04-27 | -59.57 | $12.02 | 89700 |
| 2023-04-26 | -68.09 | $11.98 | 65500 |
| 2023-04-25 | -65.96 | $11.99 | 66617 |
| 2023-04-24 | -55.32 | $12.04 | 92410 |
| 2023-04-21 | -59.57 | $12.02 | 132700 |
| 2023-04-20 | -40.43 | $12.11 | 89700 |
| 2023-04-19 | -21.82 | $12.18 | 66832 |
| 2023-04-18 | -10.96 | $12.22 | 148800 |
| 2023-04-17 | -11.24 | $12.20 | 137127 |
| 2023-04-14 | -20.00 | $12.12 | 137924 |
| 2023-04-13 | -22.22 | $12.10 | 158400 |
| 2023-04-12 | -10.00 | $12.21 | 131234 |
| 2023-04-11 | -33.33 | $12.00 | 131700 |
| 2023-04-10 | -43.33 | $11.91 | 103400 |
| 2023-04-06 | -52.04 | $11.87 | 115000 |
| 2023-04-05 | -61.34 | $11.86 | 182924 |
| 2023-04-04 | -46.72 | $12.05 | 116915 |
| 2023-04-03 | -36.51 | $12.20 | 123500 |
| 2023-03-31 | -55.47 | $11.97 | 547800 |
| 2023-03-30 | -44.53 | $12.11 | 142800 |
| 2023-03-29 | -49.22 | $12.05 | 174200 |
| 2023-03-28 | -55.47 | $11.97 | 73500 |
| 2023-03-27 | -53.44 | $12.01 | 156900 |
| 2023-03-24 | -56.39 | $11.98 | 140500 |
| 2023-03-23 | -56.39 | $11.98 | 287309 |
| 2023-03-22 | -59.40 | $11.94 | 182908 |
| 2023-03-21 | -69.92 | $11.80 | 145644 |
| 2023-03-20 | -91.73 | $11.51 | 91919 |
| 2023-03-17 | -98.50 | $11.42 | 93424 |
| 2023-03-16 | -84.50 | $11.64 | 199245 |
| 2023-03-15 | -94.85 | $11.56 | 403800 |
| 2023-03-14 | -82.57 | $11.95 | 110009 |
| 2023-03-13 | -93.58 | $11.83 | 108528 |
| 2023-03-10 | -92.39 | $12.00 | 221900 |
| 2023-03-09 | -95.92 | $12.38 | 55637 |
| 2023-03-08 | -74.00 | $12.49 | 61517 |
| 2023-03-07 | -56.86 | $12.58 | 64600 |
| 2023-03-06 | -37.25 | $12.68 | 39005 |
| 2023-03-03 | -52.94 | $12.60 | 71400 |
| 2023-03-02 | -66.67 | $12.55 | 109994 |
| 2023-03-01 | -63.16 | $12.57 | 101200 |
| 2023-02-28 | -45.61 | $12.67 | 61436 |
| 2023-02-27 | -47.46 | $12.65 | 84131 |
| 2023-02-24 | -59.68 | $12.56 | 46237 |
| 2023-02-23 | -56.06 | $12.56 | 56900 |
| 2023-02-22 | -77.14 | $12.39 | 35439 |
| 2023-02-21 | -78.57 | $12.38 | 93747 |
| 2023-02-17 | -41.25 | $12.60 | 57343 |
| 2023-02-16 | -32.10 | $12.67 | 83953 |
| 2023-02-15 | -16.05 | $12.80 | 48302 |
| 2023-02-14 | -19.75 | $12.77 | 76413 |
| 2023-02-13 | -31.33 | $12.67 | 81711 |
| 2023-02-10 | -32.14 | $12.66 | 59335 |
| 2023-02-09 | -25.58 | $12.71 | 65839 |
| 2023-02-08 | -17.39 | $12.77 | 107700 |
| 2023-02-07 | -8.65 | $12.84 | 81400 |
| 2023-02-06 | -12.50 | $12.80 | 218400 |
| 2023-02-03 | -12.40 | $12.77 | 126247 |
| 2023-02-02 | -5.88 | $12.85 | 59110 |
| 2023-02-01 | -0.79 | $12.82 | 116000 |
| 2023-01-31 | 0.00 | $12.68 | 84800 |
| 2023-01-30 | 0.00 | $12.52 | 94400 |
| 2023-01-27 | -9.52 | $12.40 | 93704 |
| 2023-01-26 | -8.57 | $12.41 | 89634 |
| 2023-01-25 | -23.81 | $12.25 | 56700 |
| 2023-01-24 | -17.14 | $12.32 | 66343 |
| 2023-01-23 | -3.45 | $12.29 | 89836 |
| 2023-01-20 | -18.39 | $12.16 | 76300 |
| 2023-01-19 | -20.69 | $12.14 | 67300 |
| 2023-01-18 | -3.45 | $12.29 | 169338 |
| 2023-01-17 | -7.50 | $12.19 | 224700 |
| 2023-01-13 | -7.89 | $12.15 | 190043 |
| 2023-01-12 | -1.32 | $12.20 | 142329 |
| 2023-01-11 | -2.74 | $12.16 | 100339 |
| 2023-01-10 | -21.92 | $12.02 | 74800 |
| 2023-01-09 | -38.36 | $11.90 | 113700 |
| 2023-01-06 | -27.40 | $11.98 | 332717 |
| 2023-01-05 | -76.71 | $11.62 | 167400 |
| 2023-01-04 | -68.49 | $11.68 | 120737 |
| 2023-01-03 | -71.23 | $11.66 | 130809 |
| 2022-12-30 | -80.82 | $11.59 | 204100 |
| 2022-12-29 | -92.86 | $11.56 | 175008 |
| 2022-12-28 | -100.00 | $11.52 | 123447 |
| 2022-12-27 | -93.33 | $11.64 | 136800 |
| 2022-12-23 | -76.00 | $11.77 | 144300 |
| 2022-12-22 | -81.33 | $11.73 | 95034 |
| 2022-12-21 | -89.33 | $11.67 | 114042 |
| 2022-12-20 | -100.00 | $11.59 | 122000 |
| 2022-12-19 | -98.48 | $11.69 | 64028 |
| 2022-12-16 | -92.73 | $11.83 | 81726 |
| 2022-12-15 | -66.04 | $11.99 | 107771 |
| 2022-12-14 | -66.04 | $11.99 | 86924 |
| 2022-12-13 | -67.92 | $11.98 | 153944 |
| 2022-12-12 | -92.45 | $11.85 | 125442 |
| 2022-12-09 | -98.00 | $11.85 | 101125 |
| 2022-12-08 | -97.62 | $11.93 | 80126 |
| 2022-12-07 | -60.00 | $12.01 | 98014 |
| 2022-12-06 | -69.09 | $11.96 | 59025 |
| 2022-12-05 | -63.64 | $11.99 | 85806 |
| 2022-12-02 | -47.46 | $12.06 | 145631 |
| 2022-12-01 | -22.67 | $12.17 | 104234 |
| 2022-11-30 | -4.23 | $12.27 | 125909 |
| 2022-11-29 | -32.43 | $12.06 | 78000 |
| 2022-11-28 | -25.00 | $12.11 | 60143 |
| 2022-11-25 | -25.61 | $12.09 | 23106 |
| 2022-11-23 | -18.67 | $12.06 | 58208 |
| 2022-11-22 | -12.20 | $12.10 | 67900 |
| 2022-11-21 | -25.30 | $11.99 | 61500 |
| 2022-11-18 | -24.10 | $12.00 | 50113 |
| 2022-11-17 | -16.47 | $12.06 | 58100 |
| 2022-11-16 | -5.88 | $12.15 | 79533 |
| 2022-11-15 | -5.26 | $12.07 | 64036 |
| 2022-11-14 | -18.42 | $11.97 | 93040 |
| 2022-11-11 | -15.79 | $11.99 | 72097 |
| 2022-11-10 | -2.38 | $12.09 | 107000 |
| 2022-11-09 | -18.75 | $11.81 | 40421 |
| 2022-11-08 | -3.75 | $11.93 | 46400 |
| 2022-11-07 | -3.80 | $11.92 | 55506 |
| 2022-11-04 | -13.64 | $11.92 | 71622 |
| 2022-11-03 | -39.39 | $11.76 | 100700 |
| 2022-11-02 | -46.46 | $11.69 | 84900 |
| 2022-11-01 | -48.60 | $11.71 | 62700 |
| 2022-10-31 | -59.83 | $11.63 | 90000 |
| 2022-10-28 | -59.83 | $11.63 | 87800 |
| 2022-10-27 | -65.81 | $11.56 | 80541 |
| 2022-10-26 | -70.09 | $11.51 | 93116 |
| 2022-10-25 | -74.36 | $11.46 | 89700 |
| 2022-10-24 | -81.20 | $11.38 | 82200 |
| 2022-10-21 | -70.94 | $11.50 | 76300 |
| 2022-10-20 | -70.09 | $11.51 | 43734 |
| 2022-10-19 | -67.52 | $11.54 | 50100 |
| 2022-10-18 | -68.80 | $11.55 | 70913 |
| 2022-10-17 | -81.60 | $11.39 | 117905 |
| 2022-10-14 | -91.41 | $11.27 | 122300 |
| 2022-10-13 | -83.69 | $11.39 | 139700 |
| 2022-10-12 | -100.00 | $11.44 | 83117 |
| 2022-10-11 | -100.00 | $11.62 | 117200 |
| 2022-10-10 | -92.86 | $11.72 | 85915 |
| 2022-10-07 | -81.17 | $11.92 | 50700 |
| 2022-10-06 | -72.73 | $12.05 | 38900 |
| 2022-10-05 | -70.78 | $12.08 | 65637 |
| 2022-10-04 | -55.84 | $12.31 | 150828 |
| 2022-10-03 | -79.87 | $11.94 | 94437 |
| 2022-09-30 | -92.21 | $11.75 | 118800 |
| 2022-09-29 | -98.70 | $11.65 | 149731 |
| 2022-09-28 | -85.90 | $11.97 | 100700 |
| 2022-09-27 | -95.42 | $11.85 | 91838 |
| 2022-09-26 | -98.52 | $11.98 | 76519 |
| 2022-09-23 | -88.19 | $12.20 | 222400 |
| 2022-09-22 | -99.19 | $12.20 | 77200 |
| 2022-09-21 | -96.43 | $12.34 | 37301 |
| 2022-09-20 | -100.00 | $12.30 | 64290 |
| 2022-09-19 | -95.37 | $12.39 | 68117 |
| 2022-09-16 | -93.14 | $12.47 | 47307 |
| 2022-09-15 | -91.57 | $12.69 | 51942 |
| 2022-09-14 | -71.91 | $12.87 | 48914 |
| 2022-09-13 | -77.78 | $12.82 | 78300 |
| 2022-09-12 | -62.22 | $12.96 | 75800 |
| 2022-09-09 | -48.89 | $13.08 | 33300 |
| 2022-09-08 | -84.44 | $12.76 | 104000 |
| 2022-09-07 | -80.00 | $12.80 | 58600 |
| 2022-09-06 | -96.67 | $12.65 | 110900 |
| 2022-09-02 | -100.00 | $12.88 | 54002 |
| 2022-09-01 | -90.63 | $12.94 | 61022 |
| 2022-08-31 | -82.14 | $13.06 | 61646 |
| 2022-08-30 | -75.00 | $13.10 | 61700 |
| 2022-08-29 | -67.86 | $13.14 | 81115 |
| 2022-08-26 | -58.06 | $13.16 | 63700 |
| 2022-08-25 | -25.00 | $13.32 | 69500 |
| 2022-08-24 | -25.23 | $13.25 | 49900 |
| 2022-08-23 | -29.73 | $13.19 | 56641 |
| 2022-08-22 | -34.96 | $13.09 | 56700 |
| 2022-08-19 | -28.46 | $13.17 | 77700 |
| 2022-08-18 | -13.82 | $13.35 | 66420 |
| 2022-08-17 | -9.59 | $13.38 | 80139 |
| 2022-08-16 | -6.85 | $13.42 | 96500 |
| 2022-08-15 | -6.90 | $13.40 | 79100 |
| 2022-08-12 | -3.29 | $13.45 | 115000 |
| 2022-08-11 | -12.03 | $13.12 | 70771 |
| 2022-08-10 | -8.89 | $13.16 | 100914 |
| 2022-08-09 | -20.00 | $13.01 | 65134 |
| 2022-08-08 | -7.41 | $13.18 | 72700 |
| 2022-08-05 | -7.14 | $13.10 | 88700 |
| 2022-08-04 | -7.14 | $13.10 | 50139 |
| 2022-08-03 | -5.56 | $13.12 | 52900 |
| 2022-08-02 | -4.07 | $13.11 | 52646 |
| 2022-08-01 | -2.46 | $13.12 | 59300 |
| 2022-07-29 | -7.96 | $12.97 | 82302 |
| 2022-07-28 | -2.38 | $12.75 | 84822 |
| 2022-07-27 | -12.70 | $12.48 | 55915 |
| 2022-07-26 | -17.74 | $12.44 | 98717 |
| 2022-07-25 | -30.65 | $12.36 | 47300 |
| 2022-07-22 | -35.48 | $12.33 | 58633 |
| 2022-07-21 | -2.08 | $12.40 | 77300 |
| 2022-07-20 | -56.86 | $12.12 | 93900 |
| 2022-07-19 | -45.10 | $12.18 | 55600 |
| 2022-07-18 | -67.74 | $11.99 | 73614 |
| 2022-07-15 | -62.90 | $12.02 | 55300 |
| 2022-07-14 | -73.33 | $11.99 | 58348 |
| 2022-07-13 | -56.00 | $12.12 | 67000 |
| 2022-07-12 | -71.54 | $12.14 | 97518 |
| 2022-07-11 | -80.00 | $12.06 | 64831 |
| 2022-07-08 | -77.71 | $12.14 | 50311 |
| 2022-07-07 | -80.41 | $12.17 | 56503 |
| 2022-07-06 | -82.47 | $12.13 | 74400 |
| 2022-07-05 | -82.47 | $12.13 | 97147 |
| 2022-07-01 | -73.71 | $12.30 | 65400 |
| 2022-06-30 | -79.08 | $12.20 | 106818 |
| 2022-06-29 | -78.57 | $12.21 | 65100 |
| 2022-06-28 | -77.04 | $12.24 | 44240 |
| 2022-06-27 | -76.53 | $12.25 | 40100 |
| 2022-06-24 | -76.53 | $12.25 | 93190 |
| 2022-06-23 | -87.76 | $12.03 | 82200 |
| 2022-06-22 | -88.27 | $12.02 | 49712 |
| 2022-06-21 | -90.82 | $11.97 | 101300 |
| 2022-06-17 | -94.90 | $11.89 | 90200 |
| 2022-06-16 | -100.00 | $11.89 | 123200 |
| 2022-06-15 | -85.63 | $12.38 | 109222 |
| 2022-06-14 | -88.13 | $12.34 | 153200 |
| 2022-06-13 | -92.50 | $12.27 | 325300 |
| 2022-06-10 | -59.63 | $13.10 | 56843 |
| 2022-06-09 | -53.21 | $13.17 | 64900 |
| 2022-06-08 | -28.44 | $13.44 | 62500 |
| 2022-06-07 | -13.76 | $13.60 | 40800 |
| 2022-06-06 | -23.85 | $13.49 | 58421 |
| 2022-06-03 | -26.61 | $13.46 | 60400 |
| 2022-06-02 | -15.50 | $13.75 | 111132 |
| 2022-06-01 | -47.14 | $13.40 | 66500 |
| 2022-05-31 | -45.71 | $13.42 | 78300 |
| 2022-05-27 | -42.07 | $13.50 | 135912 |
| 2022-05-26 | -74.36 | $13.06 | 105443 |
| 2022-05-25 | -83.97 | $12.91 | 93300 |
| 2022-05-24 | -96.15 | $12.72 | 98802 |
| 2022-05-23 | -94.67 | $12.80 | 72700 |
| 2022-05-20 | -97.33 | $12.76 | 145300 |
| 2022-05-19 | -87.07 | $13.01 | 66226 |
| 2022-05-18 | -80.79 | $13.11 | 148300 |
| 2022-05-17 | -79.47 | $13.13 | 101300 |
| 2022-05-16 | -91.39 | $12.95 | 87919 |
| 2022-05-13 | -94.63 | $12.97 | 92100 |
| 2022-05-12 | -96.82 | $12.94 | 123729 |
| 2022-05-11 | -99.26 | $13.16 | 73613 |
| 2022-05-10 | -95.56 | $13.32 | 158920 |
| 2022-05-09 | -97.64 | $13.37 | 78620 |
| 2022-05-06 | -100.00 | $13.54 | 75900 |
| 2022-05-05 | -100.00 | $13.67 | 72100 |
| 2022-05-04 | -70.11 | $14.06 | 85700 |
| 2022-05-03 | -92.71 | $13.94 | 53700 |
| 2022-05-02 | -98.95 | $13.90 | 83018 |
| 2022-04-29 | -90.24 | $14.10 | 73500 |
| 2022-04-28 | -78.05 | $14.20 | 46809 |
| 2022-04-27 | -89.02 | $14.11 | 37000 |
| 2022-04-26 | -74.26 | $14.09 | 45453 |
| 2022-04-25 | -61.26 | $14.16 | 72700 |
| 2022-04-22 | -61.26 | $14.16 | 85400 |
| 2022-04-21 | -54.05 | $14.24 | 62900 |
| 2022-04-20 | -52.25 | $14.26 | 84900 |
| 2022-04-19 | -53.15 | $14.25 | 129500 |
| 2022-04-18 | -53.15 | $14.25 | 79923 |
| 2022-04-14 | -51.35 | $14.27 | 114743 |
| 2022-04-13 | -49.61 | $14.38 | 86702 |
| 2022-04-12 | -44.19 | $14.45 | 87136 |
| 2022-04-11 | -42.34 | $14.44 | 59800 |
| 2022-04-08 | -31.91 | $14.57 | 26500 |
| 2022-04-07 | -26.95 | $14.64 | 87800 |
| 2022-04-06 | -35.46 | $14.52 | 65900 |
| 2022-04-05 | -24.11 | $14.68 | 85300 |
| 2022-04-04 | -14.18 | $14.82 | 65531 |
| 2022-04-01 | -24.82 | $14.67 | 128500 |
| 2022-03-31 | -41.13 | $14.44 | 179500 |
| 2022-03-30 | -62.41 | $14.14 | 97400 |
| 2022-03-29 | -63.83 | $14.12 | 272000 |
| 2022-03-28 | -85.11 | $13.82 | 198507 |
| 2022-03-25 | -89.36 | $13.76 | 147141 |
| 2022-03-24 | -82.98 | $13.85 | 128700 |
| 2022-03-23 | -76.60 | $13.94 | 173200 |
| 2022-03-22 | -69.50 | $14.04 | 188500 |
| 2022-03-21 | -66.67 | $14.08 | 114300 |
| 2022-03-18 | -55.69 | $14.35 | 127545 |
| 2022-03-17 | -55.43 | $14.43 | 78500 |
| 2022-03-16 | -70.27 | $14.16 | 213821 |
| 2022-03-15 | -89.73 | $13.80 | 126007 |
| 2022-03-14 | -100.00 | $13.61 | 124500 |
| 2022-03-11 | -100.00 | $14.12 | 93800 |
| 2022-03-10 | -85.43 | $14.35 | 61935 |
| 2022-03-09 | -78.40 | $14.48 | 45200 |
| 2022-03-08 | -83.95 | $14.39 | 75304 |
| 2022-03-07 | -79.01 | $14.47 | 79635 |
| 2022-03-04 | -60.49 | $14.77 | 104100 |
| 2022-03-03 | -53.70 | $14.88 | 123000 |
| 2022-03-02 | -61.08 | $14.78 | 100800 |
| 2022-03-01 | -73.05 | $14.58 | 179103 |
| 2022-02-28 | -65.27 | $14.71 | 112900 |
| 2022-02-25 | -65.27 | $14.71 | 221025 |
| 2022-02-24 | -83.23 | $14.41 | 156243 |
| 2022-02-23 | -100.00 | $14.49 | 136800 |
| 2022-02-22 | -95.41 | $14.76 | 135323 |
| 2022-02-18 | -98.73 | $15.02 | 120503 |
| 2022-02-17 | -71.43 | $15.34 | 103200 |
| 2022-02-16 | -65.31 | $15.46 | 45700 |
| 2022-02-15 | -85.32 | $15.28 | 78500 |
| 2022-02-14 | -96.33 | $15.16 | 62049 |
| 2022-02-11 | -76.85 | $15.38 | 44000 |
| 2022-02-10 | -65.04 | $15.56 | 55143 |
| 2022-02-09 | -54.62 | $15.72 | 41700 |
| 2022-02-08 | -62.31 | $15.62 | 44800 |
| 2022-02-07 | -67.69 | $15.55 | 50511 |
| 2022-02-04 | -68.70 | $15.54 | 36313 |
| 2022-02-03 | -62.60 | $15.62 | 64915 |
| 2022-02-02 | -51.15 | $15.77 | 54310 |
| 2022-02-01 | -51.91 | $15.76 | 45000 |
| 2022-01-31 | -63.36 | $15.61 | 53410 |
| 2022-01-28 | -76.34 | $15.44 | 69400 |
| 2022-01-27 | -66.41 | $15.57 | 43817 |
| 2022-01-26 | -70.99 | $15.51 | 96518 |
| 2022-01-25 | -80.92 | $15.38 | 79931 |
| 2022-01-24 | -86.18 | $15.38 | 136333 |
| 2022-01-21 | -87.21 | $15.69 | 47200 |
| 2022-01-20 | -56.31 | $15.86 | 88401 |
| 2022-01-19 | -27.35 | $16.12 | 76220 |
| 2022-01-18 | -26.45 | $16.12 | 89901 |
| 2022-01-14 | -31.41 | $16.06 | 71900 |
| 2022-01-13 | -18.18 | $16.22 | 64046 |
| 2022-01-12 | -9.92 | $16.32 | 137548 |
| 2022-01-11 | -16.53 | $16.24 | 62000 |
| 2022-01-10 | -15.70 | $16.25 | 47600 |
| 2022-01-07 | -12.40 | $16.29 | 69325 |
| 2022-01-06 | 0.00 | $16.37 | 85717 |
| 2022-01-05 | -18.02 | $16.14 | 53400 |
| 2022-01-04 | -11.71 | $16.21 | 52000 |
| 2022-01-03 | -12.61 | $16.20 | 135641 |
| 2021-12-31 | -0.90 | $16.33 | 318700 |
| 2021-12-30 | -27.91 | $15.85 | 101618 |
| 2021-12-29 | -45.35 | $15.70 | 67800 |
| 2021-12-28 | -48.84 | $15.67 | 83200 |
| 2021-12-27 | -39.53 | $15.75 | 88100 |
| 2021-12-23 | -43.02 | $15.72 | 109901 |
| 2021-12-22 | -69.77 | $15.49 | 132800 |
| 2021-12-21 | -82.56 | $15.38 | 115339 |
| 2021-12-20 | -97.67 | $15.25 | 88319 |
| 2021-12-17 | -95.06 | $15.37 | 60300 |
| 2021-12-16 | -84.40 | $15.51 | 188112 |
| 2021-12-15 | -89.91 | $15.45 | 180606 |
| 2021-12-14 | -97.80 | $15.54 | 64019 |
| 2021-12-13 | -95.65 | $15.59 | 61104 |
| 2021-12-10 | -98.78 | $15.67 | 58431 |
| 2021-12-09 | -95.06 | $15.71 | 150549 |
| 2021-12-08 | -92.50 | $15.74 | 105912 |
| 2021-12-07 | -80.00 | $15.84 | 78626 |
| 2021-12-06 | -68.75 | $15.93 | 78847 |
| 2021-12-03 | -79.45 | $15.90 | 54533 |
| 2021-12-02 | -58.90 | $16.05 | 63300 |
| 2021-12-01 | -68.49 | $15.98 | 55000 |
| 2021-11-30 | -80.82 | $15.89 | 61400 |
| 2021-11-29 | -80.82 | $15.89 | 34904 |
| 2021-11-26 | -86.30 | $15.85 | 31900 |
| 2021-11-24 | -68.49 | $15.98 | 57600 |
| 2021-11-23 | -86.30 | $15.85 | 58118 |
| 2021-11-22 | -86.30 | $15.85 | 83148 |
| 2021-11-19 | -71.23 | $15.96 | 121900 |
| 2021-11-18 | -62.50 | $16.23 | 45400 |
| 2021-11-17 | -52.50 | $16.27 | 42900 |
| 2021-11-16 | -57.45 | $16.28 | 56400 |
| 2021-11-15 | -63.83 | $16.25 | 66926 |
| 2021-11-12 | -40.43 | $16.36 | 56524 |
| 2021-11-11 | -50.00 | $16.33 | 92500 |
| 2021-11-10 | -68.00 | $16.24 | 65500 |
| 2021-11-09 | -66.00 | $16.25 | 31206 |
| 2021-11-08 | -66.00 | $16.25 | 62700 |
| 2021-11-05 | -86.00 | $16.15 | 158200 |
| 2021-11-04 | -79.59 | $16.19 | 142848 |
| 2021-11-03 | -46.94 | $16.35 | 33300 |
| 2021-11-02 | -65.31 | $16.26 | 100000 |
| 2021-11-01 | -46.94 | $16.35 | 136028 |
| 2021-10-29 | -42.86 | $16.37 | 27200 |
| 2021-10-28 | -46.94 | $16.35 | 63600 |
| 2021-10-27 | -63.27 | $16.27 | 67900 |
| 2021-10-26 | -81.63 | $16.18 | 207932 |
| 2021-10-25 | -80.43 | $16.21 | 184100 |
| 2021-10-22 | -72.34 | $16.25 | 72834 |
| 2021-10-21 | -82.98 | $16.20 | 62122 |
| 2021-10-20 | -31.25 | $16.45 | 90513 |
| 2021-10-19 | -25.00 | $16.48 | 69000 |
| 2021-10-18 | -35.42 | $16.43 | 83325 |
| 2021-10-15 | -16.67 | $16.52 | 57235 |
| 2021-10-14 | -16.67 | $16.52 | 122100 |
| 2021-10-13 | -33.33 | $16.44 | 58402 |
| 2021-10-12 | -31.37 | $16.47 | 46300 |
| 2021-10-11 | -48.15 | $16.40 | 56537 |
| 2021-10-08 | -64.81 | $16.31 | 34546 |
| 2021-10-07 | -57.41 | $16.35 | 60900 |
| 2021-10-06 | -70.37 | $16.28 | 53600 |
| 2021-10-05 | -92.59 | $16.16 | 75231 |
| 2021-10-04 | -94.44 | $16.15 | 66848 |
| 2021-10-01 | -93.88 | $16.20 | 66800 |
| 2021-09-30 | -95.92 | $16.19 | 133100 |
| 2021-09-29 | -57.14 | $16.38 | 112706 |
| 2021-09-28 | -38.78 | $16.47 | 172136 |
| 2021-09-27 | -16.33 | $16.58 | 72146 |
| 2021-09-24 | -14.49 | $16.56 | 67300 |
| 2021-09-23 | -10.26 | $16.58 | 79645 |
| 2021-09-22 | -8.97 | $16.59 | 88500 |
| 2021-09-21 | -16.67 | $16.53 | 152700 |
| 2021-09-20 | -17.95 | $16.52 | 203541 |
| 2021-09-17 | -17.95 | $16.52 | 142239 |
| 2021-09-16 | -12.82 | $16.56 | 73700 |
| 2021-09-15 | -8.97 | $16.59 | 51729 |
| 2021-09-14 | -14.10 | $16.55 | 58046 |
| 2021-09-13 | 0.00 | $16.62 | 85008 |
| 2021-09-10 | -24.62 | $16.37 | 47100 |
| 2021-09-09 | -24.62 | $16.37 | 43626 |
| 2021-09-08 | -32.31 | $16.32 | 69537 |
| 2021-09-07 | -38.46 | $16.28 | 132700 |
| 2021-09-03 | -16.92 | $16.42 | 45100 |
| 2021-09-02 | -1.56 | $16.51 | 79607 |
| 2021-09-01 | -1.56 | $16.51 | 101700 |
| 2021-08-31 | -26.79 | $16.29 | 87400 |
| 2021-08-30 | -21.43 | $16.32 | 75300 |
| 2021-08-27 | -32.20 | $16.25 | 93300 |
| 2021-08-26 | -88.52 | $15.90 | 81122 |
| 2021-08-25 | -67.21 | $16.03 | 31428 |
| 2021-08-24 | -68.85 | $16.02 | 65000 |
| 2021-08-23 | -67.21 | $16.03 | 55300 |
| 2021-08-20 | -66.67 | $16.00 | 55904 |
| 2021-08-19 | -46.38 | $16.12 | 132600 |
| 2021-08-18 | -13.51 | $16.34 | 72900 |
| 2021-08-17 | -5.41 | $16.40 | 102400 |
| 2021-08-16 | -12.50 | $16.33 | 148800 |
| 2021-08-13 | 0.00 | $16.36 | 45231 |
| 2021-08-12 | -2.44 | $16.30 | 55700 |
| 2021-08-11 | -5.00 | $16.26 | 42739 |
| 2021-08-10 | -12.79 | $16.25 | 26947 |
| 2021-08-09 | -22.09 | $16.17 | 30800 |
| 2021-08-06 | -26.74 | $16.13 | 27038 |
| 2021-08-05 | -26.74 | $16.13 | 37200 |
| 2021-08-04 | -36.05 | $16.05 | 59200 |
| 2021-08-03 | -46.51 | $15.96 | 38145 |
| 2021-08-02 | -53.49 | $15.90 | 60033 |
| 2021-07-30 | -58.14 | $15.86 | 67830 |
| 2021-07-29 | -46.51 | $15.96 | 51415 |
| 2021-07-28 | -44.19 | $15.98 | 35112 |
| 2021-07-27 | -53.49 | $15.90 | 46800 |
| 2021-07-26 | -53.49 | $15.90 | 52400 |
| 2021-07-23 | -65.12 | $15.80 | 85239 |
| 2021-07-22 | -67.44 | $15.78 | 90100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.08
2026-07-17
Close Price
$12.48
Vol: 685211Average Directional Index - Detailed Analysis
Minimum
7.40
Average
22.98
Maximum
64.45
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.08 | $12.48 | 685211 |
| 2026-07-16 | 16.78 | $12.58 | 179946 |
| 2026-07-15 | 17.12 | $12.69 | 117449 |
| 2026-07-14 | 17.93 | $12.76 | 118600 |
| 2026-07-13 | 18.60 | $12.79 | 193100 |
| 2026-07-10 | 19.30 | $12.78 | 64306 |
| 2026-07-09 | 19.23 | $12.82 | 68000 |
| 2026-07-08 | 19.04 | $12.75 | 46700 |
| 2026-07-07 | 19.13 | $12.76 | 70403 |
| 2026-07-06 | 19.18 | $12.84 | 72100 |
| 2026-07-02 | 18.42 | $12.77 | 68800 |
| 2026-07-01 | 17.88 | $12.73 | 55736 |
| 2026-06-30 | 17.19 | $12.63 | 81008 |
| 2026-06-29 | 16.64 | $12.63 | 83846 |
| 2026-06-26 | 16.29 | $12.52 | 53600 |
| 2026-06-25 | 16.16 | $12.55 | 74145 |
| 2026-06-24 | 16.01 | $12.54 | 139000 |
| 2026-06-23 | 16.13 | $12.51 | 109217 |
| 2026-06-22 | 16.32 | $12.58 | 60500 |
| 2026-06-18 | 16.07 | $12.77 | 237133 |
| 2026-06-17 | 15.34 | $12.59 | 100102 |
| 2026-06-16 | 15.15 | $12.59 | 42808 |
| 2026-06-15 | 15.07 | $12.58 | 157900 |
| 2026-06-12 | 15.00 | $12.59 | 42830 |
| 2026-06-11 | 14.75 | $12.56 | 56600 |
| 2026-06-10 | 14.52 | $12.56 | 208349 |
| 2026-06-09 | 14.29 | $12.52 | 75031 |
| 2026-06-08 | 14.82 | $12.48 | 91840 |
| 2026-06-05 | 15.55 | $12.50 | 149417 |
| 2026-06-04 | 16.08 | $12.49 | 106225 |
| 2026-06-03 | 16.81 | $12.50 | 98317 |
| 2026-06-02 | 17.53 | $12.65 | 134344 |
| 2026-06-01 | 17.79 | $12.71 | 106700 |
| 2026-05-29 | 17.44 | $12.79 | 192000 |
| 2026-05-28 | 17.42 | $12.76 | 118400 |
| 2026-05-27 | 17.57 | $12.75 | 164900 |
| 2026-05-26 | 17.77 | $12.65 | 98205 |
| 2026-05-22 | 17.98 | $12.63 | 90200 |
| 2026-05-21 | 18.63 | $12.69 | 89239 |
| 2026-05-20 | 19.32 | $12.76 | 113500 |
| 2026-05-19 | 19.79 | $12.65 | 100100 |
| 2026-05-18 | 20.46 | $12.68 | 77023 |
| 2026-05-15 | 21.01 | $12.69 | 130100 |
| 2026-05-14 | 21.60 | $12.84 | 151000 |
| 2026-05-13 | 21.29 | $12.88 | 151845 |
| 2026-05-12 | 21.00 | $12.83 | 84400 |
| 2026-05-11 | 20.69 | $12.88 | 136805 |
| 2026-05-08 | 20.22 | $12.88 | 108400 |
| 2026-05-07 | 19.66 | $12.86 | 288300 |
| 2026-05-06 | 19.48 | $12.76 | 168109 |
| 2026-05-05 | 19.55 | $12.68 | 158400 |
| 2026-05-04 | 19.76 | $12.56 | 99000 |
| 2026-05-01 | 20.37 | $12.67 | 138474 |
| 2026-04-30 | 21.02 | $12.59 | 110381 |
| 2026-04-29 | 21.96 | $12.51 | 146200 |
| 2026-04-28 | 23.11 | $12.49 | 89734 |
| 2026-04-27 | 24.30 | $12.50 | 140511 |
| 2026-04-24 | 25.44 | $12.48 | 105045 |
| 2026-04-23 | 26.63 | $12.47 | 54000 |
| 2026-04-22 | 27.79 | $12.51 | 340516 |
| 2026-04-21 | 29.01 | $12.39 | 122322 |
| 2026-04-20 | 30.06 | $12.42 | 228147 |
| 2026-04-17 | 31.28 | $12.59 | 133145 |
| 2026-04-16 | 32.82 | $12.46 | 153000 |
| 2026-04-15 | 34.41 | $12.47 | 119100 |
| 2026-04-14 | 35.82 | $12.39 | 100408 |
| 2026-04-13 | 37.01 | $12.32 | 92800 |
| 2026-04-10 | 37.85 | $12.25 | 146500 |
| 2026-04-09 | 38.74 | $12.27 | 122433 |
| 2026-04-08 | 39.90 | $12.27 | 66505 |
| 2026-04-07 | 41.06 | $12.16 | 98000 |
| 2026-04-06 | 41.68 | $12.02 | 154336 |
| 2026-04-02 | 41.80 | $11.98 | 152400 |
| 2026-04-01 | 41.92 | $12.14 | 126300 |
| 2026-03-31 | 42.45 | $12.16 | 98935 |
| 2026-03-30 | 42.89 | $11.84 | 148100 |
| 2026-03-27 | 42.21 | $11.93 | 166343 |
| 2026-03-26 | 41.88 | $12.12 | 114413 |
| 2026-03-25 | 41.99 | $12.16 | 148633 |
| 2026-03-24 | 42.13 | $12.12 | 116400 |
| 2026-03-23 | 42.30 | $12.15 | 125000 |
| 2026-03-20 | 42.48 | $12.03 | 117031 |
| 2026-03-19 | 41.71 | $12.05 | 208249 |
| 2026-03-18 | 41.03 | $12.27 | 55337 |
| 2026-03-17 | 40.69 | $12.28 | 71300 |
| 2026-03-16 | 40.33 | $12.20 | 69042 |
| 2026-03-13 | 39.51 | $12.16 | 178000 |
| 2026-03-12 | 38.63 | $12.25 | 126700 |
| 2026-03-11 | 37.84 | $12.31 | 166306 |
| 2026-03-10 | 37.13 | $12.39 | 79726 |
| 2026-03-09 | 36.11 | $12.23 | 151741 |
| 2026-03-06 | 34.08 | $12.22 | 178310 |
| 2026-03-05 | 32.10 | $12.40 | 191820 |
| 2026-03-04 | 30.32 | $12.56 | 165617 |
| 2026-03-03 | 28.62 | $12.51 | 118222 |
| 2026-03-02 | 26.83 | $12.63 | 152040 |
| 2026-02-27 | 25.12 | $12.69 | 130175 |
| 2026-02-26 | 23.57 | $12.79 | 82445 |
| 2026-02-25 | 22.19 | $12.81 | 128328 |
| 2026-02-24 | 20.82 | $12.90 | 129499 |
| 2026-02-23 | 19.51 | $12.95 | 123833 |
| 2026-02-20 | 18.27 | $13.04 | 51500 |
| 2026-02-19 | 17.37 | $13.20 | 80175 |
| 2026-02-18 | 16.89 | $13.26 | 114600 |
| 2026-02-17 | 16.64 | $13.19 | 85031 |
| 2026-02-13 | 15.93 | $13.23 | 152000 |
| 2026-02-12 | 15.50 | $13.28 | 58544 |
| 2026-02-11 | 15.28 | $13.33 | 133200 |
| 2026-02-10 | 15.30 | $13.41 | 88437 |
| 2026-02-09 | 15.11 | $13.27 | 131200 |
| 2026-02-06 | 14.46 | $13.32 | 36716 |
| 2026-02-05 | 14.16 | $13.31 | 79500 |
| 2026-02-04 | 13.84 | $13.36 | 123500 |
| 2026-02-03 | 13.65 | $13.37 | 98709 |
| 2026-02-02 | 13.51 | $13.43 | 149802 |
| 2026-01-30 | 13.72 | $13.45 | 84300 |
| 2026-01-29 | 14.05 | $13.44 | 88400 |
| 2026-01-28 | 14.33 | $13.42 | 68700 |
| 2026-01-27 | 14.73 | $13.42 | 121100 |
| 2026-01-26 | 15.16 | $13.46 | 86848 |
| 2026-01-23 | 15.80 | $13.50 | 51215 |
| 2026-01-22 | 16.59 | $13.56 | 74300 |
| 2026-01-21 | 17.21 | $13.52 | 61524 |
| 2026-01-20 | 17.86 | $13.49 | 103129 |
| 2026-01-16 | 18.62 | $13.60 | 539746 |
| 2026-01-15 | 18.85 | $13.64 | 151900 |
| 2026-01-14 | 18.64 | $13.66 | 119043 |
| 2026-01-13 | 18.41 | $13.70 | 134242 |
| 2026-01-12 | 18.34 | $13.57 | 163100 |
| 2026-01-09 | 18.82 | $13.44 | 89700 |
| 2026-01-08 | 19.73 | $13.43 | 91600 |
| 2026-01-07 | 20.69 | $13.46 | 114613 |
| 2026-01-06 | 21.69 | $13.42 | 119500 |
| 2026-01-05 | 22.41 | $13.38 | 135600 |
| 2026-01-02 | 22.98 | $13.30 | 134339 |
| 2025-12-31 | 23.00 | $13.30 | 160500 |
| 2025-12-30 | 23.03 | $13.31 | 225039 |
| 2025-12-29 | 23.22 | $13.35 | 131300 |
| 2025-12-26 | 23.47 | $13.39 | 120744 |
| 2025-12-24 | 23.90 | $13.30 | 118747 |
| 2025-12-23 | 23.79 | $13.26 | 125800 |
| 2025-12-22 | 23.68 | $13.20 | 113700 |
| 2025-12-19 | 23.38 | $13.27 | 148900 |
| 2025-12-18 | 23.46 | $13.31 | 131900 |
| 2025-12-17 | 23.67 | $13.34 | 151600 |
| 2025-12-16 | 23.72 | $13.34 | 87700 |
| 2025-12-15 | 23.70 | $13.35 | 118825 |
| 2025-12-12 | 23.79 | $13.33 | 123400 |
| 2025-12-11 | 23.78 | $13.38 | 64700 |
| 2025-12-10 | 24.05 | $13.45 | 88400 |
| 2025-12-09 | 24.05 | $13.40 | 109338 |
| 2025-12-08 | 24.06 | $13.38 | 126406 |
| 2025-12-05 | 23.64 | $13.44 | 138330 |
| 2025-12-04 | 23.34 | $13.44 | 93314 |
| 2025-12-03 | 23.38 | $13.44 | 110000 |
| 2025-12-02 | 23.42 | $13.50 | 131019 |
| 2025-12-01 | 23.48 | $13.51 | 123606 |
| 2025-11-28 | 23.88 | $13.63 | 118211 |
| 2025-11-26 | 24.37 | $13.58 | 60300 |
| 2025-11-25 | 24.75 | $13.52 | 66236 |
| 2025-11-24 | 24.92 | $13.42 | 134500 |
| 2025-11-21 | 24.92 | $13.31 | 135105 |
| 2025-11-20 | 24.39 | $13.44 | 250026 |
| 2025-11-19 | 23.90 | $13.52 | 123133 |
| 2025-11-18 | 23.97 | $13.62 | 153900 |
| 2025-11-17 | 24.37 | $13.86 | 76002 |
| 2025-11-14 | 25.54 | $13.90 | 61775 |
| 2025-11-13 | 26.72 | $13.89 | 35300 |
| 2025-11-12 | 27.95 | $13.96 | 44826 |
| 2025-11-11 | 29.16 | $13.89 | 61700 |
| 2025-11-10 | 30.60 | $13.88 | 81708 |
| 2025-11-07 | 32.11 | $13.86 | 78800 |
| 2025-11-06 | 33.78 | $13.87 | 43513 |
| 2025-11-05 | 35.26 | $13.93 | 102141 |
| 2025-11-04 | 36.82 | $13.95 | 212706 |
| 2025-11-03 | 38.46 | $13.75 | 223219 |
| 2025-10-31 | 40.14 | $13.63 | 174729 |
| 2025-10-30 | 41.22 | $13.52 | 101900 |
| 2025-10-29 | 41.85 | $13.50 | 172600 |
| 2025-10-28 | 42.55 | $13.52 | 90424 |
| 2025-10-27 | 42.76 | $13.48 | 167012 |
| 2025-10-24 | 43.06 | $13.48 | 184919 |
| 2025-10-23 | 43.05 | $13.42 | 262000 |
| 2025-10-22 | 43.04 | $13.45 | 227906 |
| 2025-10-21 | 42.49 | $13.32 | 189040 |
| 2025-10-20 | 41.38 | $13.29 | 135300 |
| 2025-10-17 | 39.90 | $13.36 | 109842 |
| 2025-10-16 | 38.43 | $13.45 | 90500 |
| 2025-10-15 | 37.01 | $13.58 | 122400 |
| 2025-10-14 | 35.67 | $13.61 | 94400 |
| 2025-10-13 | 34.26 | $13.61 | 105300 |
| 2025-10-10 | 32.92 | $13.47 | 228130 |
| 2025-10-09 | 31.45 | $13.73 | 125300 |
| 2025-10-08 | 30.46 | $13.76 | 328123 |
| 2025-10-07 | 29.42 | $13.76 | 318306 |
| 2025-10-06 | 28.32 | $13.69 | 226000 |
| 2025-10-03 | 26.87 | $13.81 | 156212 |
| 2025-10-02 | 25.69 | $13.98 | 80419 |
| 2025-10-01 | 24.82 | $14.05 | 110447 |
| 2025-09-30 | 24.06 | $14.07 | 130016 |
| 2025-09-29 | 23.27 | $14.01 | 122400 |
| 2025-09-26 | 22.25 | $13.99 | 129446 |
| 2025-09-25 | 21.36 | $14.14 | 242800 |
| 2025-09-24 | 20.84 | $14.21 | 134305 |
| 2025-09-23 | 20.49 | $14.39 | 133397 |
| 2025-09-22 | 20.76 | $14.53 | 102200 |
| 2025-09-19 | 21.40 | $14.68 | 133800 |
| 2025-09-18 | 21.76 | $14.85 | 101200 |
| 2025-09-17 | 20.89 | $14.83 | 66100 |
| 2025-09-16 | 19.97 | $14.85 | 54940 |
| 2025-09-15 | 19.05 | $14.87 | 136405 |
| 2025-09-12 | 17.99 | $14.88 | 63600 |
| 2025-09-11 | 17.54 | $14.82 | 87004 |
| 2025-09-10 | 17.18 | $14.80 | 136300 |
| 2025-09-09 | 16.53 | $14.83 | 65213 |
| 2025-09-08 | 15.57 | $14.87 | 133500 |
| 2025-09-05 | 14.61 | $14.79 | 93771 |
| 2025-09-04 | 13.83 | $14.74 | 106706 |
| 2025-09-03 | 13.46 | $14.68 | 90516 |
| 2025-09-02 | 13.24 | $14.70 | 128500 |
| 2025-08-29 | 13.07 | $14.71 | 89347 |
| 2025-08-28 | 12.89 | $14.63 | 51900 |
| 2025-08-27 | 13.16 | $14.53 | 56039 |
| 2025-08-26 | 13.51 | $14.59 | 62300 |
| 2025-08-25 | 13.67 | $14.55 | 74336 |
| 2025-08-22 | 13.83 | $14.59 | 66032 |
| 2025-08-21 | 14.17 | $14.54 | 119000 |
| 2025-08-20 | 14.86 | $14.62 | 154500 |
| 2025-08-19 | 14.35 | $14.63 | 120117 |
| 2025-08-18 | 13.45 | $14.62 | 115508 |
| 2025-08-15 | 12.65 | $14.60 | 93800 |
| 2025-08-14 | 11.96 | $14.53 | 72400 |
| 2025-08-13 | 11.44 | $14.55 | 104222 |
| 2025-08-12 | 10.55 | $14.54 | 91900 |
| 2025-08-11 | 9.71 | $14.46 | 80632 |
| 2025-08-08 | 9.09 | $14.46 | 96700 |
| 2025-08-07 | 8.60 | $14.36 | 79500 |
| 2025-08-06 | 8.13 | $14.37 | 62133 |
| 2025-08-05 | 8.11 | $14.32 | 68440 |
| 2025-08-04 | 8.09 | $14.36 | 109010 |
| 2025-08-01 | 8.13 | $14.31 | 78500 |
| 2025-07-31 | 8.22 | $14.39 | 112443 |
| 2025-07-30 | 8.33 | $14.30 | 97724 |
| 2025-07-29 | 8.76 | $14.30 | 78214 |
| 2025-07-28 | 9.22 | $14.29 | 45902 |
| 2025-07-25 | 9.70 | $14.29 | 60521 |
| 2025-07-24 | 9.93 | $14.22 | 132000 |
| 2025-07-23 | 10.13 | $14.26 | 102800 |
| 2025-07-22 | 10.43 | $14.27 | 119305 |
| 2025-07-21 | 10.74 | $14.29 | 121000 |
| 2025-07-18 | 11.25 | $14.31 | 266400 |
| 2025-07-17 | 11.62 | $14.54 | 89100 |
| 2025-07-16 | 10.89 | $14.54 | 111800 |
| 2025-07-15 | 10.29 | $14.41 | 92800 |
| 2025-07-14 | 10.18 | $14.42 | 132303 |
| 2025-07-11 | 10.06 | $14.30 | 77115 |
| 2025-07-10 | 10.44 | $14.31 | 85001 |
| 2025-07-09 | 10.54 | $14.32 | 107200 |
| 2025-07-08 | 10.59 | $14.28 | 83126 |
| 2025-07-07 | 11.05 | $14.26 | 104731 |
| 2025-07-03 | 11.53 | $14.36 | 63612 |
| 2025-07-02 | 11.34 | $14.34 | 70600 |
| 2025-07-01 | 11.28 | $14.35 | 103800 |
| 2025-06-30 | 11.26 | $14.22 | 123115 |
| 2025-06-27 | 11.53 | $14.21 | 92000 |
| 2025-06-26 | 11.92 | $14.17 | 110000 |
| 2025-06-25 | 12.41 | $14.11 | 132500 |
| 2025-06-24 | 12.92 | $14.12 | 145200 |
| 2025-06-23 | 13.47 | $14.13 | 121800 |
| 2025-06-20 | 14.04 | $14.22 | 82315 |
| 2025-06-18 | 14.50 | $14.27 | 61700 |
| 2025-06-17 | 14.35 | $14.26 | 40343 |
| 2025-06-16 | 14.20 | $14.26 | 80280 |
| 2025-06-13 | 13.88 | $14.26 | 58800 |
| 2025-06-12 | 13.72 | $14.30 | 90800 |
| 2025-06-11 | 13.34 | $14.22 | 76700 |
| 2025-06-10 | 12.94 | $14.21 | 76800 |
| 2025-06-09 | 12.56 | $14.15 | 127600 |
| 2025-06-06 | 12.35 | $14.06 | 72000 |
| 2025-06-05 | 12.55 | $14.12 | 42543 |
| 2025-06-04 | 12.76 | $14.05 | 72700 |
| 2025-06-03 | 13.29 | $14.09 | 54536 |
| 2025-06-02 | 13.84 | $14.10 | 82947 |
| 2025-05-30 | 14.35 | $14.09 | 67001 |
| 2025-05-29 | 14.91 | $14.06 | 66000 |
| 2025-05-28 | 15.61 | $14.09 | 50600 |
| 2025-05-27 | 16.30 | $14.10 | 86531 |
| 2025-05-23 | 17.13 | $14.07 | 77900 |
| 2025-05-22 | 17.90 | $14.03 | 83218 |
| 2025-05-21 | 18.62 | $13.95 | 70400 |
| 2025-05-20 | 19.55 | $14.15 | 75533 |
| 2025-05-19 | 20.30 | $14.12 | 85025 |
| 2025-05-16 | 21.18 | $14.24 | 65447 |
| 2025-05-15 | 21.73 | $14.20 | 36136 |
| 2025-05-14 | 22.39 | $14.18 | 100923 |
| 2025-05-13 | 23.14 | $14.12 | 57495 |
| 2025-05-12 | 24.05 | $14.03 | 70200 |
| 2025-05-09 | 25.15 | $13.90 | 53616 |
| 2025-05-08 | 26.14 | $13.76 | 57713 |
| 2025-05-07 | 27.07 | $13.77 | 39329 |
| 2025-05-06 | 27.97 | $13.80 | 50600 |
| 2025-05-05 | 28.89 | $13.80 | 145840 |
| 2025-05-02 | 29.86 | $13.76 | 70100 |
| 2025-05-01 | 31.02 | $13.63 | 120200 |
| 2025-04-30 | 32.10 | $13.64 | 69400 |
| 2025-04-29 | 33.03 | $13.60 | 106747 |
| 2025-04-28 | 33.88 | $13.51 | 91937 |
| 2025-04-25 | 34.84 | $13.49 | 64139 |
| 2025-04-24 | 35.79 | $13.45 | 64942 |
| 2025-04-23 | 36.64 | $13.45 | 71105 |
| 2025-04-22 | 37.53 | $13.35 | 48700 |
| 2025-04-21 | 38.17 | $13.08 | 99206 |
| 2025-04-17 | 38.44 | $13.24 | 105902 |
| 2025-04-16 | 38.76 | $13.14 | 92900 |
| 2025-04-15 | 38.83 | $13.19 | 98900 |
| 2025-04-14 | 38.91 | $13.06 | 132103 |
| 2025-04-11 | 38.72 | $12.92 | 155029 |
| 2025-04-10 | 38.47 | $12.81 | 163800 |
| 2025-04-09 | 38.22 | $13.32 | 279626 |
| 2025-04-08 | 37.96 | $12.76 | 284808 |
| 2025-04-07 | 37.16 | $12.34 | 455749 |
| 2025-04-04 | 34.86 | $12.78 | 326400 |
| 2025-04-03 | 32.84 | $13.86 | 112721 |
| 2025-04-02 | 32.01 | $14.05 | 75700 |
| 2025-04-01 | 31.52 | $14.08 | 59400 |
| 2025-03-31 | 31.17 | $14.12 | 88300 |
| 2025-03-28 | 30.80 | $14.12 | 74049 |
| 2025-03-27 | 30.54 | $14.13 | 51000 |
| 2025-03-26 | 30.31 | $14.18 | 41106 |
| 2025-03-25 | 30.26 | $14.23 | 79900 |
| 2025-03-24 | 30.20 | $14.14 | 72200 |
| 2025-03-21 | 29.78 | $14.10 | 105419 |
| 2025-03-20 | 29.28 | $14.24 | 88100 |
| 2025-03-19 | 29.03 | $14.20 | 69047 |
| 2025-03-18 | 28.63 | $14.21 | 53411 |
| 2025-03-17 | 28.30 | $14.22 | 125900 |
| 2025-03-14 | 28.03 | $14.15 | 46820 |
| 2025-03-13 | 27.31 | $14.13 | 100625 |
| 2025-03-12 | 26.56 | $14.17 | 81346 |
| 2025-03-11 | 25.84 | $14.13 | 108100 |
| 2025-03-10 | 24.87 | $14.15 | 84640 |
| 2025-03-07 | 23.68 | $14.22 | 109442 |
| 2025-03-06 | 22.57 | $14.25 | 101500 |
| 2025-03-05 | 21.51 | $14.48 | 247929 |
| 2025-03-04 | 20.39 | $14.12 | 302822 |
| 2025-03-03 | 18.24 | $14.27 | 265933 |
| 2025-02-28 | 16.33 | $14.53 | 563100 |
| 2025-02-27 | 14.63 | $14.95 | 75405 |
| 2025-02-26 | 14.12 | $15.03 | 80047 |
| 2025-02-25 | 13.73 | $15.06 | 71647 |
| 2025-02-24 | 13.43 | $15.10 | 86328 |
| 2025-02-21 | 13.34 | $15.30 | 91326 |
| 2025-02-20 | 13.74 | $15.29 | 78406 |
| 2025-02-19 | 13.84 | $15.33 | 81400 |
| 2025-02-18 | 14.12 | $15.28 | 107243 |
| 2025-02-14 | 14.16 | $15.16 | 148600 |
| 2025-02-13 | 14.20 | $15.24 | 142700 |
| 2025-02-12 | 14.88 | $15.42 | 148400 |
| 2025-02-11 | 15.34 | $15.62 | 96146 |
| 2025-02-10 | 15.26 | $15.51 | 116012 |
| 2025-02-07 | 15.39 | $15.44 | 53124 |
| 2025-02-06 | 14.99 | $15.46 | 51120 |
| 2025-02-05 | 14.64 | $15.49 | 45605 |
| 2025-02-04 | 14.35 | $15.44 | 97100 |
| 2025-02-03 | 14.04 | $15.38 | 76300 |
| 2025-01-31 | 14.17 | $15.27 | 69718 |
| 2025-01-30 | 14.48 | $15.29 | 73100 |
| 2025-01-29 | 14.94 | $15.09 | 84700 |
| 2025-01-28 | 15.50 | $15.14 | 47800 |
| 2025-01-27 | 15.75 | $15.10 | 57016 |
| 2025-01-24 | 16.07 | $15.12 | 58000 |
| 2025-01-23 | 16.53 | $15.19 | 73100 |
| 2025-01-22 | 17.01 | $15.16 | 100912 |
| 2025-01-21 | 17.33 | $15.10 | 123937 |
| 2025-01-17 | 17.47 | $15.19 | 85500 |
| 2025-01-16 | 17.84 | $15.14 | 78200 |
| 2025-01-15 | 18.23 | $15.22 | 104700 |
| 2025-01-14 | 18.36 | $15.02 | 78700 |
| 2025-01-13 | 17.60 | $14.96 | 122001 |
| 2025-01-10 | 16.80 | $15.10 | 105918 |
| 2025-01-08 | 16.16 | $15.25 | 66329 |
| 2025-01-07 | 16.19 | $15.20 | 73329 |
| 2025-01-06 | 16.43 | $15.25 | 68714 |
| 2025-01-03 | 16.68 | $15.19 | 77003 |
| 2025-01-02 | 16.95 | $15.21 | 49840 |
| 2024-12-31 | 16.93 | $15.11 | 127251 |
| 2024-12-30 | 16.91 | $15.14 | 82400 |
| 2024-12-27 | 16.85 | $15.05 | 40810 |
| 2024-12-26 | 16.44 | $15.13 | 41800 |
| 2024-12-24 | 16.58 | $15.13 | 47800 |
| 2024-12-23 | 16.58 | $15.04 | 51841 |
| 2024-12-20 | 16.23 | $14.94 | 80500 |
| 2024-12-19 | 15.38 | $15.00 | 115900 |
| 2024-12-18 | 14.99 | $15.09 | 102210 |
| 2024-12-17 | 15.63 | $15.26 | 83231 |
| 2024-12-16 | 15.96 | $15.33 | 85846 |
| 2024-12-13 | 15.97 | $15.32 | 18527 |
| 2024-12-12 | 15.85 | $15.29 | 47300 |
| 2024-12-11 | 15.76 | $15.35 | 95012 |
| 2024-12-10 | 15.67 | $15.30 | 47500 |
| 2024-12-09 | 15.75 | $15.29 | 106200 |
| 2024-12-06 | 15.84 | $15.30 | 58200 |
| 2024-12-05 | 15.58 | $15.40 | 63633 |
| 2024-12-04 | 15.39 | $15.43 | 129400 |
| 2024-12-03 | 14.44 | $15.58 | 66115 |
| 2024-12-02 | 13.44 | $15.58 | 145741 |
| 2024-11-29 | 12.39 | $15.34 | 55600 |
| 2024-11-27 | 12.18 | $15.34 | 50304 |
| 2024-11-26 | 12.10 | $15.27 | 72444 |
| 2024-11-25 | 12.25 | $15.25 | 77122 |
| 2024-11-22 | 12.41 | $15.27 | 83201 |
| 2024-11-21 | 12.17 | $15.28 | 117244 |
| 2024-11-20 | 11.91 | $15.27 | 116700 |
| 2024-11-19 | 11.59 | $15.23 | 78591 |
| 2024-11-18 | 11.66 | $15.18 | 81103 |
| 2024-11-15 | 11.96 | $15.02 | 71600 |
| 2024-11-14 | 12.19 | $15.01 | 41728 |
| 2024-11-13 | 12.43 | $14.97 | 71301 |
| 2024-11-12 | 12.52 | $14.96 | 87600 |
| 2024-11-11 | 12.70 | $15.03 | 131000 |
| 2024-11-08 | 13.02 | $15.10 | 67400 |
| 2024-11-07 | 13.57 | $15.03 | 62200 |
| 2024-11-06 | 13.71 | $14.95 | 93900 |
| 2024-11-05 | 13.85 | $14.90 | 42000 |
| 2024-11-04 | 13.04 | $14.88 | 85019 |
| 2024-11-01 | 12.32 | $15.06 | 54500 |
| 2024-10-31 | 12.23 | $15.09 | 59800 |
| 2024-10-30 | 12.28 | $15.12 | 64721 |
| 2024-10-29 | 12.02 | $14.96 | 75120 |
| 2024-10-28 | 11.62 | $15.13 | 103009 |
| 2024-10-25 | 11.51 | $15.04 | 74600 |
| 2024-10-24 | 11.14 | $15.00 | 61800 |
| 2024-10-23 | 10.76 | $14.96 | 59000 |
| 2024-10-22 | 10.36 | $15.00 | 122549 |
| 2024-10-21 | 9.77 | $15.04 | 79703 |
| 2024-10-18 | 9.41 | $15.23 | 89344 |
| 2024-10-17 | 9.83 | $15.31 | 47900 |
| 2024-10-16 | 10.10 | $15.34 | 51011 |
| 2024-10-15 | 10.21 | $15.29 | 63700 |
| 2024-10-14 | 10.32 | $15.33 | 73900 |
| 2024-10-11 | 10.62 | $15.32 | 67847 |
| 2024-10-10 | 10.99 | $15.31 | 61835 |
| 2024-10-09 | 11.08 | $15.33 | 51726 |
| 2024-10-08 | 11.17 | $15.31 | 57800 |
| 2024-10-07 | 10.97 | $15.40 | 64600 |
| 2024-10-04 | 10.55 | $15.34 | 71400 |
| 2024-10-03 | 10.25 | $15.30 | 49117 |
| 2024-10-02 | 10.12 | $15.35 | 55108 |
| 2024-10-01 | 9.98 | $15.31 | 56100 |
| 2024-09-30 | 9.84 | $15.28 | 87000 |
| 2024-09-27 | 9.89 | $15.28 | 80900 |
| 2024-09-26 | 10.08 | $15.10 | 60500 |
| 2024-09-25 | 10.57 | $15.19 | 72224 |
| 2024-09-24 | 10.97 | $15.17 | 72400 |
| 2024-09-23 | 11.53 | $15.11 | 102902 |
| 2024-09-20 | 11.97 | $15.11 | 157636 |
| 2024-09-19 | 12.59 | $15.17 | 126348 |
| 2024-09-18 | 13.11 | $15.25 | 128700 |
| 2024-09-17 | 13.56 | $15.34 | 124300 |
| 2024-09-16 | 13.65 | $15.35 | 63900 |
| 2024-09-13 | 14.03 | $15.16 | 73300 |
| 2024-09-12 | 14.50 | $15.30 | 90984 |
| 2024-09-11 | 14.89 | $15.37 | 41400 |
| 2024-09-10 | 15.01 | $15.40 | 141500 |
| 2024-09-09 | 15.13 | $15.40 | 94400 |
| 2024-09-06 | 15.35 | $15.27 | 74500 |
| 2024-09-05 | 15.90 | $15.22 | 141300 |
| 2024-09-04 | 16.45 | $15.35 | 91300 |
| 2024-09-03 | 16.44 | $15.42 | 103639 |
| 2024-08-30 | 16.51 | $15.37 | 99900 |
| 2024-08-29 | 16.21 | $15.37 | 180100 |
| 2024-08-28 | 15.90 | $15.33 | 175200 |
| 2024-08-27 | 15.92 | $15.13 | 90200 |
| 2024-08-26 | 16.05 | $15.28 | 146541 |
| 2024-08-23 | 15.98 | $15.29 | 45202 |
| 2024-08-22 | 16.30 | $15.25 | 53000 |
| 2024-08-21 | 16.63 | $15.29 | 78300 |
| 2024-08-20 | 17.19 | $15.20 | 52000 |
| 2024-08-19 | 17.90 | $15.28 | 115636 |
| 2024-08-16 | 18.16 | $15.30 | 59401 |
| 2024-08-15 | 18.37 | $15.23 | 84738 |
| 2024-08-14 | 18.63 | $15.18 | 52500 |
| 2024-08-13 | 19.23 | $15.19 | 114529 |
| 2024-08-12 | 19.86 | $15.01 | 129945 |
| 2024-08-09 | 20.74 | $14.73 | 98443 |
| 2024-08-08 | 21.10 | $14.69 | 139925 |
| 2024-08-07 | 21.48 | $14.79 | 105316 |
| 2024-08-06 | 22.42 | $15.09 | 76600 |
| 2024-08-05 | 23.38 | $14.94 | 128000 |
| 2024-08-02 | 24.52 | $15.16 | 127234 |
| 2024-08-01 | 25.33 | $15.28 | 79712 |
| 2024-07-31 | 25.53 | $15.25 | 91100 |
| 2024-07-30 | 25.52 | $15.22 | 99500 |
| 2024-07-29 | 25.62 | $15.07 | 130403 |
| 2024-07-26 | 26.33 | $14.85 | 83515 |
| 2024-07-25 | 27.32 | $14.88 | 68600 |
| 2024-07-24 | 28.58 | $14.76 | 66126 |
| 2024-07-23 | 29.90 | $14.92 | 75700 |
| 2024-07-22 | 30.63 | $15.00 | 145900 |
| 2024-07-19 | 30.98 | $15.10 | 67722 |
| 2024-07-18 | 31.43 | $15.07 | 68625 |
| 2024-07-17 | 31.79 | $15.00 | 73700 |
| 2024-07-16 | 32.73 | $14.87 | 186137 |
| 2024-07-15 | 33.73 | $14.96 | 133331 |
| 2024-07-12 | 34.26 | $15.32 | 60000 |
| 2024-07-11 | 33.98 | $15.10 | 65700 |
| 2024-07-10 | 33.88 | $15.17 | 110202 |
| 2024-07-09 | 33.51 | $15.30 | 95241 |
| 2024-07-08 | 32.45 | $15.26 | 117933 |
| 2024-07-05 | 31.57 | $15.11 | 66300 |
| 2024-07-03 | 30.83 | $15.14 | 72600 |
| 2024-07-02 | 30.09 | $14.93 | 110400 |
| 2024-07-01 | 29.60 | $14.92 | 125600 |
| 2024-06-28 | 28.94 | $14.89 | 60100 |
| 2024-06-27 | 28.41 | $14.86 | 89070 |
| 2024-06-26 | 28.01 | $14.73 | 57307 |
| 2024-06-25 | 27.96 | $14.53 | 52800 |
| 2024-06-24 | 28.13 | $14.58 | 61600 |
| 2024-06-21 | 28.02 | $14.67 | 83508 |
| 2024-06-20 | 27.65 | $14.84 | 110912 |
| 2024-06-18 | 26.74 | $14.70 | 71700 |
| 2024-06-17 | 25.79 | $14.72 | 65900 |
| 2024-06-14 | 25.10 | $14.67 | 74547 |
| 2024-06-13 | 24.38 | $14.62 | 66800 |
| 2024-06-12 | 23.78 | $14.60 | 62993 |
| 2024-06-11 | 23.05 | $14.60 | 44700 |
| 2024-06-10 | 22.44 | $14.62 | 107417 |
| 2024-06-07 | 21.56 | $14.80 | 123949 |
| 2024-06-06 | 20.72 | $14.71 | 65200 |
| 2024-06-05 | 20.16 | $14.69 | 73600 |
| 2024-06-04 | 19.70 | $14.66 | 132812 |
| 2024-06-03 | 19.28 | $14.57 | 100921 |
| 2024-05-31 | 19.01 | $14.52 | 87918 |
| 2024-05-30 | 18.82 | $14.37 | 88142 |
| 2024-05-29 | 19.10 | $14.24 | 97208 |
| 2024-05-28 | 19.61 | $14.20 | 120617 |
| 2024-05-24 | 20.14 | $14.18 | 121740 |
| 2024-05-23 | 20.70 | $14.11 | 104025 |
| 2024-05-22 | 21.69 | $14.16 | 132836 |
| 2024-05-21 | 22.68 | $14.30 | 109116 |
| 2024-05-20 | 23.19 | $14.36 | 131300 |
| 2024-05-17 | 23.58 | $14.59 | 82601 |
| 2024-05-16 | 23.14 | $14.55 | 174400 |
| 2024-05-15 | 22.68 | $14.83 | 180523 |
| 2024-05-14 | 21.34 | $14.62 | 82200 |
| 2024-05-13 | 20.27 | $14.63 | 114400 |
| 2024-05-10 | 19.18 | $14.59 | 153200 |
| 2024-05-09 | 18.08 | $14.52 | 61711 |
| 2024-05-08 | 17.08 | $14.52 | 120600 |
| 2024-05-07 | 15.94 | $14.46 | 131731 |
| 2024-05-06 | 14.73 | $14.28 | 108300 |
| 2024-05-03 | 13.99 | $14.18 | 52700 |
| 2024-05-02 | 13.50 | $14.04 | 67100 |
| 2024-05-01 | 13.43 | $13.95 | 152900 |
| 2024-04-30 | 13.37 | $13.95 | 125308 |
| 2024-04-29 | 13.80 | $13.92 | 73225 |
| 2024-04-26 | 14.13 | $13.86 | 72346 |
| 2024-04-25 | 14.47 | $13.79 | 70901 |
| 2024-04-24 | 14.09 | $13.82 | 144700 |
| 2024-04-23 | 14.09 | $13.84 | 121400 |
| 2024-04-22 | 14.09 | $13.92 | 43600 |
| 2024-04-19 | 14.37 | $13.87 | 59000 |
| 2024-04-18 | 14.35 | $13.95 | 72700 |
| 2024-04-17 | 14.47 | $13.90 | 88900 |
| 2024-04-16 | 14.37 | $13.81 | 119744 |
| 2024-04-15 | 13.76 | $13.82 | 111618 |
| 2024-04-12 | 13.45 | $14.03 | 80000 |
| 2024-04-11 | 13.91 | $14.04 | 88200 |
| 2024-04-10 | 14.40 | $14.08 | 54700 |
| 2024-04-09 | 14.54 | $14.13 | 103919 |
| 2024-04-08 | 14.84 | $14.13 | 217600 |
| 2024-04-05 | 15.15 | $14.19 | 45445 |
| 2024-04-04 | 15.75 | $14.15 | 47700 |
| 2024-04-03 | 16.38 | $14.14 | 84000 |
| 2024-04-02 | 17.08 | $14.24 | 71406 |
| 2024-04-01 | 17.03 | $14.27 | 109236 |
| 2024-03-28 | 16.97 | $14.23 | 77849 |
| 2024-03-27 | 16.98 | $14.17 | 92400 |
| 2024-03-26 | 17.06 | $14.09 | 112100 |
| 2024-03-25 | 17.56 | $14.03 | 86738 |
| 2024-03-22 | 18.32 | $14.03 | 91400 |
| 2024-03-21 | 18.91 | $14.00 | 86634 |
| 2024-03-20 | 19.52 | $14.09 | 127100 |
| 2024-03-19 | 20.17 | $14.29 | 123300 |
| 2024-03-18 | 19.51 | $14.23 | 131100 |
| 2024-03-15 | 18.96 | $14.16 | 126531 |
| 2024-03-14 | 18.63 | $14.12 | 70800 |
| 2024-03-13 | 18.27 | $14.16 | 72238 |
| 2024-03-12 | 17.69 | $14.09 | 82800 |
| 2024-03-11 | 17.32 | $13.99 | 84100 |
| 2024-03-08 | 17.14 | $13.98 | 73039 |
| 2024-03-07 | 16.94 | $14.02 | 93200 |
| 2024-03-06 | 16.89 | $13.94 | 73000 |
| 2024-03-05 | 17.09 | $13.80 | 164743 |
| 2024-03-04 | 17.30 | $13.99 | 186500 |
| 2024-03-01 | 16.82 | $13.98 | 105620 |
| 2024-02-29 | 16.55 | $13.79 | 100500 |
| 2024-02-28 | 16.53 | $13.69 | 59300 |
| 2024-02-27 | 17.24 | $13.58 | 70100 |
| 2024-02-26 | 17.92 | $13.49 | 62200 |
| 2024-02-23 | 18.45 | $13.54 | 85500 |
| 2024-02-22 | 19.21 | $13.61 | 73303 |
| 2024-02-21 | 20.05 | $13.61 | 127500 |
| 2024-02-20 | 21.11 | $13.56 | 94429 |
| 2024-02-16 | 22.21 | $13.66 | 85800 |
| 2024-02-15 | 22.91 | $13.68 | 116600 |
| 2024-02-14 | 23.65 | $13.70 | 116800 |
| 2024-02-13 | 24.16 | $13.67 | 98527 |
| 2024-02-12 | 24.73 | $13.77 | 65945 |
| 2024-02-09 | 24.93 | $13.68 | 52928 |
| 2024-02-08 | 25.36 | $13.71 | 72405 |
| 2024-02-07 | 25.68 | $13.73 | 98500 |
| 2024-02-06 | 25.93 | $13.71 | 96704 |
| 2024-02-05 | 26.55 | $13.51 | 146243 |
| 2024-02-02 | 27.87 | $13.45 | 97511 |
| 2024-02-01 | 29.09 | $13.42 | 103542 |
| 2024-01-31 | 30.38 | $13.41 | 332418 |
| 2024-01-30 | 31.74 | $13.57 | 288200 |
| 2024-01-29 | 32.44 | $13.66 | 48807 |
| 2024-01-26 | 32.75 | $13.63 | 73100 |
| 2024-01-25 | 33.13 | $13.63 | 114200 |
| 2024-01-24 | 33.54 | $13.58 | 112500 |
| 2024-01-23 | 33.96 | $13.64 | 82802 |
| 2024-01-22 | 34.24 | $13.63 | 103137 |
| 2024-01-19 | 34.45 | $13.63 | 121600 |
| 2024-01-18 | 34.88 | $13.60 | 160937 |
| 2024-01-17 | 34.73 | $13.65 | 138600 |
| 2024-01-16 | 34.77 | $13.51 | 158200 |
| 2024-01-12 | 34.96 | $13.49 | 149946 |
| 2024-01-11 | 35.17 | $13.52 | 168527 |
| 2024-01-10 | 35.38 | $13.54 | 167047 |
| 2024-01-09 | 35.29 | $13.52 | 169400 |
| 2024-01-08 | 35.00 | $13.75 | 138208 |
| 2024-01-05 | 34.20 | $13.67 | 61000 |
| 2024-01-04 | 33.64 | $13.60 | 120812 |
| 2024-01-03 | 33.14 | $13.60 | 177400 |
| 2024-01-02 | 32.36 | $13.90 | 180100 |
| 2023-12-29 | 30.75 | $13.75 | 139326 |
| 2023-12-28 | 29.14 | $13.86 | 116200 |
| 2023-12-27 | 27.52 | $13.60 | 136600 |
| 2023-12-26 | 26.13 | $13.49 | 116015 |
| 2023-12-22 | 24.85 | $13.35 | 117500 |
| 2023-12-21 | 23.50 | $13.37 | 152800 |
| 2023-12-20 | 22.35 | $13.30 | 96000 |
| 2023-12-19 | 20.85 | $13.66 | 143900 |
| 2023-12-18 | 19.12 | $13.32 | 87100 |
| 2023-12-15 | 17.74 | $13.37 | 118100 |
| 2023-12-14 | 16.18 | $13.41 | 109700 |
| 2023-12-13 | 14.81 | $13.05 | 124200 |
| 2023-12-12 | 14.43 | $12.95 | 75727 |
| 2023-12-11 | 14.29 | $12.93 | 149757 |
| 2023-12-08 | 14.03 | $12.95 | 122400 |
| 2023-12-07 | 13.76 | $12.89 | 192300 |
| 2023-12-06 | 13.47 | $12.86 | 121700 |
| 2023-12-05 | 13.43 | $12.88 | 140200 |
| 2023-12-04 | 13.61 | $12.76 | 122800 |
| 2023-12-01 | 13.58 | $12.90 | 138900 |
| 2023-11-30 | 13.40 | $12.86 | 88300 |
| 2023-11-29 | 13.48 | $12.82 | 126240 |
| 2023-11-28 | 13.74 | $12.73 | 50836 |
| 2023-11-27 | 13.89 | $12.80 | 86148 |
| 2023-11-24 | 14.05 | $12.74 | 46900 |
| 2023-11-22 | 14.18 | $12.71 | 98600 |
| 2023-11-21 | 14.49 | $12.58 | 47843 |
| 2023-11-20 | 15.15 | $12.57 | 106200 |
| 2023-11-17 | 15.85 | $12.58 | 63929 |
| 2023-11-16 | 16.58 | $12.75 | 111506 |
| 2023-11-15 | 17.01 | $12.81 | 53236 |
| 2023-11-14 | 17.31 | $12.86 | 147300 |
| 2023-11-13 | 17.21 | $12.88 | 54900 |
| 2023-11-10 | 17.41 | $12.73 | 38000 |
| 2023-11-09 | 18.00 | $12.66 | 30200 |
| 2023-11-08 | 18.61 | $12.71 | 47300 |
| 2023-11-07 | 19.16 | $12.70 | 101823 |
| 2023-11-06 | 19.79 | $12.57 | 97000 |
| 2023-11-03 | 20.78 | $12.53 | 84400 |
| 2023-11-02 | 21.53 | $12.43 | 100210 |
| 2023-11-01 | 22.62 | $12.36 | 79633 |
| 2023-10-31 | 23.53 | $12.20 | 90600 |
| 2023-10-30 | 23.74 | $11.99 | 59611 |
| 2023-10-27 | 23.11 | $11.93 | 77300 |
| 2023-10-26 | 22.13 | $11.88 | 62407 |
| 2023-10-25 | 21.17 | $11.93 | 75433 |
| 2023-10-24 | 20.28 | $12.15 | 48800 |
| 2023-10-23 | 19.76 | $12.09 | 65817 |
| 2023-10-20 | 18.86 | $12.06 | 68200 |
| 2023-10-19 | 17.91 | $12.11 | 76000 |
| 2023-10-18 | 17.04 | $12.29 | 108537 |
| 2023-10-17 | 16.56 | $12.46 | 97319 |
| 2023-10-16 | 16.62 | $12.64 | 182421 |
| 2023-10-13 | 16.96 | $12.55 | 62600 |
| 2023-10-12 | 17.43 | $12.65 | 43928 |
| 2023-10-11 | 18.28 | $12.72 | 63100 |
| 2023-10-10 | 19.13 | $12.71 | 32440 |
| 2023-10-09 | 20.05 | $12.72 | 40748 |
| 2023-10-06 | 21.04 | $12.65 | 46800 |
| 2023-10-05 | 21.63 | $12.55 | 78800 |
| 2023-10-04 | 22.25 | $12.54 | 109500 |
| 2023-10-03 | 22.29 | $12.50 | 180429 |
| 2023-10-02 | 22.53 | $12.58 | 168938 |
| 2023-09-29 | 23.29 | $12.90 | 107906 |
| 2023-09-28 | 23.57 | $12.78 | 130200 |
| 2023-09-27 | 24.68 | $12.72 | 134300 |
| 2023-09-26 | 25.60 | $12.88 | 165000 |
| 2023-09-25 | 26.34 | $12.87 | 84300 |
| 2023-09-22 | 26.29 | $12.90 | 72800 |
| 2023-09-21 | 26.23 | $12.82 | 82800 |
| 2023-09-20 | 26.39 | $12.85 | 145900 |
| 2023-09-19 | 26.64 | $12.84 | 111908 |
| 2023-09-18 | 26.42 | $12.82 | 91800 |
| 2023-09-15 | 26.25 | $12.78 | 55800 |
| 2023-09-14 | 26.12 | $12.83 | 82700 |
| 2023-09-13 | 25.77 | $12.82 | 103513 |
| 2023-09-12 | 25.41 | $12.82 | 127800 |
| 2023-09-11 | 24.90 | $12.82 | 66243 |
| 2023-09-08 | 24.39 | $12.81 | 62230 |
| 2023-09-07 | 24.01 | $12.77 | 60615 |
| 2023-09-06 | 23.60 | $12.74 | 52100 |
| 2023-09-05 | 23.74 | $12.80 | 65509 |
| 2023-09-01 | 23.65 | $12.86 | 81204 |
| 2023-08-31 | 23.50 | $12.76 | 206926 |
| 2023-08-30 | 23.93 | $12.67 | 60600 |
| 2023-08-29 | 24.43 | $12.68 | 115500 |
| 2023-08-28 | 25.19 | $12.63 | 85035 |
| 2023-08-25 | 26.25 | $12.60 | 51322 |
| 2023-08-24 | 27.41 | $12.58 | 101243 |
| 2023-08-23 | 28.55 | $12.66 | 117600 |
| 2023-08-22 | 29.55 | $12.62 | 102235 |
| 2023-08-21 | 30.61 | $12.65 | 75700 |
| 2023-08-18 | 31.31 | $12.69 | 55525 |
| 2023-08-17 | 32.05 | $12.75 | 152100 |
| 2023-08-16 | 32.07 | $12.85 | 90800 |
| 2023-08-15 | 31.64 | $12.91 | 109213 |
| 2023-08-14 | 31.38 | $12.86 | 75800 |
| 2023-08-11 | 31.17 | $12.78 | 47600 |
| 2023-08-10 | 31.09 | $12.72 | 67200 |
| 2023-08-09 | 31.01 | $12.78 | 86253 |
| 2023-08-08 | 31.03 | $12.78 | 120600 |
| 2023-08-07 | 30.47 | $12.93 | 296700 |
| 2023-08-04 | 29.61 | $12.69 | 49200 |
| 2023-08-03 | 29.36 | $12.60 | 56900 |
| 2023-08-02 | 29.26 | $12.66 | 64007 |
| 2023-08-01 | 28.78 | $12.75 | 101110 |
| 2023-07-31 | 27.83 | $12.73 | 61600 |
| 2023-07-28 | 26.86 | $12.73 | 83819 |
| 2023-07-27 | 25.91 | $12.61 | 81800 |
| 2023-07-26 | 25.05 | $12.63 | 66700 |
| 2023-07-25 | 24.37 | $12.46 | 80820 |
| 2023-07-24 | 24.05 | $12.45 | 63200 |
| 2023-07-21 | 23.82 | $12.27 | 44700 |
| 2023-07-20 | 24.15 | $12.27 | 79820 |
| 2023-07-19 | 24.32 | $12.39 | 92237 |
| 2023-07-18 | 23.75 | $12.45 | 102900 |
| 2023-07-17 | 22.94 | $12.47 | 52007 |
| 2023-07-14 | 22.19 | $12.34 | 58316 |
| 2023-07-13 | 21.51 | $12.34 | 41038 |
| 2023-07-12 | 20.93 | $12.30 | 55500 |
| 2023-07-11 | 20.57 | $12.24 | 56100 |
| 2023-07-10 | 20.37 | $12.20 | 35827 |
| 2023-07-07 | 20.31 | $12.10 | 56225 |
| 2023-07-06 | 20.59 | $12.10 | 85500 |
| 2023-07-05 | 20.89 | $12.30 | 66700 |
| 2023-07-03 | 19.58 | $12.38 | 62700 |
| 2023-06-30 | 18.13 | $12.33 | 51600 |
| 2023-06-29 | 16.87 | $12.26 | 32500 |
| 2023-06-28 | 15.89 | $12.23 | 61240 |
| 2023-06-27 | 14.93 | $12.10 | 65436 |
| 2023-06-26 | 14.19 | $12.15 | 57634 |
| 2023-06-23 | 13.54 | $12.07 | 49600 |
| 2023-06-22 | 13.20 | $12.07 | 35839 |
| 2023-06-21 | 12.84 | $12.06 | 76800 |
| 2023-06-20 | 12.47 | $12.02 | 66638 |
| 2023-06-16 | 12.08 | $12.00 | 62710 |
| 2023-06-15 | 11.82 | $12.07 | 97900 |
| 2023-06-14 | 11.39 | $12.00 | 92731 |
| 2023-06-13 | 11.25 | $12.03 | 80435 |
| 2023-06-12 | 11.10 | $12.02 | 74940 |
| 2023-06-09 | 10.79 | $11.95 | 42236 |
| 2023-06-08 | 10.82 | $11.96 | 46700 |
| 2023-06-07 | 10.64 | $12.01 | 79702 |
| 2023-06-06 | 10.19 | $11.96 | 70136 |
| 2023-06-05 | 10.28 | $11.97 | 128903 |
| 2023-06-02 | 10.52 | $11.89 | 74653 |
| 2023-06-01 | 11.04 | $11.81 | 176839 |
| 2023-05-31 | 11.45 | $11.79 | 100900 |
| 2023-05-30 | 11.51 | $11.71 | 102222 |
| 2023-05-26 | 11.19 | $11.68 | 86200 |
| 2023-05-25 | 10.74 | $11.63 | 74500 |
| 2023-05-24 | 9.78 | $11.61 | 159300 |
| 2023-05-23 | 8.84 | $11.70 | 68136 |
| 2023-05-22 | 8.29 | $11.77 | 66742 |
| 2023-05-19 | 7.89 | $11.74 | 148400 |
| 2023-05-18 | 7.40 | $11.90 | 79200 |
| 2023-05-17 | 7.40 | $11.95 | 77700 |
| 2023-05-16 | 7.69 | $11.91 | 71200 |
| 2023-05-15 | 7.95 | $11.95 | 60300 |
| 2023-05-12 | 8.33 | $11.99 | 50900 |
| 2023-05-11 | 8.72 | $12.02 | 70033 |
| 2023-05-10 | 9.10 | $12.11 | 45047 |
| 2023-05-09 | 8.81 | $12.04 | 36806 |
| 2023-05-08 | 8.93 | $12.00 | 66348 |
| 2023-05-05 | 9.06 | $12.07 | 66500 |
| 2023-05-04 | 9.19 | $11.99 | 81900 |
| 2023-05-03 | 9.58 | $12.01 | 82800 |
| 2023-05-02 | 9.82 | $12.02 | 63800 |
| 2023-05-01 | 10.07 | $12.14 | 121717 |
| 2023-04-28 | 10.20 | $12.09 | 87234 |
| 2023-04-27 | 10.52 | $12.02 | 89700 |
| 2023-04-26 | 10.98 | $11.98 | 65500 |
| 2023-04-25 | 11.46 | $11.99 | 66617 |
| 2023-04-24 | 11.81 | $12.04 | 92410 |
| 2023-04-21 | 12.32 | $12.02 | 132700 |
| 2023-04-20 | 12.68 | $12.11 | 89700 |
| 2023-04-19 | 13.33 | $12.18 | 66832 |
| 2023-04-18 | 13.72 | $12.22 | 148800 |
| 2023-04-17 | 14.07 | $12.20 | 137127 |
| 2023-04-14 | 14.65 | $12.12 | 137924 |
| 2023-04-13 | 15.37 | $12.10 | 158400 |
| 2023-04-12 | 15.88 | $12.21 | 131234 |
| 2023-04-11 | 16.43 | $12.00 | 131700 |
| 2023-04-10 | 16.97 | $11.91 | 103400 |
| 2023-04-06 | 17.19 | $11.87 | 115000 |
| 2023-04-05 | 17.41 | $11.86 | 182924 |
| 2023-04-04 | 17.71 | $12.05 | 116915 |
| 2023-04-03 | 18.57 | $12.20 | 123500 |
| 2023-03-31 | 19.48 | $11.97 | 547800 |
| 2023-03-30 | 20.15 | $12.11 | 142800 |
| 2023-03-29 | 21.13 | $12.05 | 174200 |
| 2023-03-28 | 21.89 | $11.97 | 73500 |
| 2023-03-27 | 22.70 | $12.01 | 156900 |
| 2023-03-24 | 23.60 | $11.98 | 140500 |
| 2023-03-23 | 24.60 | $11.98 | 287309 |
| 2023-03-22 | 25.66 | $11.94 | 182908 |
| 2023-03-21 | 26.55 | $11.80 | 145644 |
| 2023-03-20 | 26.80 | $11.51 | 91919 |
| 2023-03-17 | 26.14 | $11.42 | 93424 |
| 2023-03-16 | 25.45 | $11.64 | 199245 |
| 2023-03-15 | 24.79 | $11.56 | 403800 |
| 2023-03-14 | 24.18 | $11.95 | 110009 |
| 2023-03-13 | 24.14 | $11.83 | 108528 |
| 2023-03-10 | 23.91 | $12.00 | 221900 |
| 2023-03-09 | 24.03 | $12.38 | 55637 |
| 2023-03-08 | 25.13 | $12.49 | 61517 |
| 2023-03-07 | 25.87 | $12.58 | 64600 |
| 2023-03-06 | 26.31 | $12.68 | 39005 |
| 2023-03-03 | 26.72 | $12.60 | 71400 |
| 2023-03-02 | 27.33 | $12.55 | 109994 |
| 2023-03-01 | 28.17 | $12.57 | 101200 |
| 2023-02-28 | 28.81 | $12.67 | 61436 |
| 2023-02-27 | 28.95 | $12.65 | 84131 |
| 2023-02-24 | 29.10 | $12.56 | 46237 |
| 2023-02-23 | 29.62 | $12.56 | 56900 |
| 2023-02-22 | 30.16 | $12.39 | 35439 |
| 2023-02-21 | 31.25 | $12.38 | 93747 |
| 2023-02-17 | 32.40 | $12.60 | 57343 |
| 2023-02-16 | 32.80 | $12.67 | 83953 |
| 2023-02-15 | 32.93 | $12.80 | 48302 |
| 2023-02-14 | 32.32 | $12.77 | 76413 |
| 2023-02-13 | 31.86 | $12.67 | 81711 |
| 2023-02-10 | 31.38 | $12.66 | 59335 |
| 2023-02-09 | 31.01 | $12.71 | 65839 |
| 2023-02-08 | 30.52 | $12.77 | 107700 |
| 2023-02-07 | 29.64 | $12.84 | 81400 |
| 2023-02-06 | 28.71 | $12.80 | 218400 |
| 2023-02-03 | 27.80 | $12.77 | 126247 |
| 2023-02-02 | 26.84 | $12.85 | 59110 |
| 2023-02-01 | 25.36 | $12.82 | 116000 |
| 2023-01-31 | 23.94 | $12.68 | 84800 |
| 2023-01-30 | 22.70 | $12.52 | 94400 |
| 2023-01-27 | 21.70 | $12.40 | 93704 |
| 2023-01-26 | 20.80 | $12.41 | 89634 |
| 2023-01-25 | 19.93 | $12.25 | 56700 |
| 2023-01-24 | 19.25 | $12.32 | 66343 |
| 2023-01-23 | 18.20 | $12.29 | 89836 |
| 2023-01-20 | 17.53 | $12.16 | 76300 |
| 2023-01-19 | 17.06 | $12.14 | 67300 |
| 2023-01-18 | 16.63 | $12.29 | 169338 |
| 2023-01-17 | 15.74 | $12.19 | 224700 |
| 2023-01-13 | 14.98 | $12.15 | 190043 |
| 2023-01-12 | 14.29 | $12.20 | 142329 |
| 2023-01-11 | 13.56 | $12.16 | 100339 |
| 2023-01-10 | 12.92 | $12.02 | 74800 |
| 2023-01-09 | 12.59 | $11.90 | 113700 |
| 2023-01-06 | 12.21 | $11.98 | 332717 |
| 2023-01-05 | 12.01 | $11.62 | 167400 |
| 2023-01-04 | 12.38 | $11.68 | 120737 |
| 2023-01-03 | 12.93 | $11.66 | 130809 |
| 2022-12-30 | 13.34 | $11.59 | 204100 |
| 2022-12-29 | 13.44 | $11.56 | 175008 |
| 2022-12-28 | 13.72 | $11.52 | 123447 |
| 2022-12-27 | 14.08 | $11.64 | 136800 |
| 2022-12-23 | 14.82 | $11.77 | 144300 |
| 2022-12-22 | 15.20 | $11.73 | 95034 |
| 2022-12-21 | 15.90 | $11.67 | 114042 |
| 2022-12-20 | 16.73 | $11.59 | 122000 |
| 2022-12-19 | 17.60 | $11.69 | 64028 |
| 2022-12-16 | 18.20 | $11.83 | 81726 |
| 2022-12-15 | 18.40 | $11.99 | 107771 |
| 2022-12-14 | 18.26 | $11.99 | 86924 |
| 2022-12-13 | 18.06 | $11.98 | 153944 |
| 2022-12-12 | 17.55 | $11.85 | 125442 |
| 2022-12-09 | 17.90 | $11.85 | 101125 |
| 2022-12-08 | 18.13 | $11.93 | 80126 |
| 2022-12-07 | 17.99 | $12.01 | 98014 |
| 2022-12-06 | 17.84 | $11.96 | 59025 |
| 2022-12-05 | 17.94 | $11.99 | 85806 |
| 2022-12-02 | 18.05 | $12.06 | 145631 |
| 2022-12-01 | 17.90 | $12.17 | 104234 |
| 2022-11-30 | 17.13 | $12.27 | 125909 |
| 2022-11-29 | 16.47 | $12.06 | 78000 |
| 2022-11-28 | 16.24 | $12.11 | 60143 |
| 2022-11-25 | 15.86 | $12.09 | 23106 |
| 2022-11-23 | 15.46 | $12.06 | 58208 |
| 2022-11-22 | 15.50 | $12.10 | 67900 |
| 2022-11-21 | 15.72 | $11.99 | 61500 |
| 2022-11-18 | 16.25 | $12.00 | 50113 |
| 2022-11-17 | 16.58 | $12.06 | 58100 |
| 2022-11-16 | 16.72 | $12.15 | 79533 |
| 2022-11-15 | 16.86 | $12.07 | 64036 |
| 2022-11-14 | 17.31 | $11.97 | 93040 |
| 2022-11-11 | 18.06 | $11.99 | 72097 |
| 2022-11-10 | 18.69 | $12.09 | 107000 |
| 2022-11-09 | 19.32 | $11.81 | 40421 |
| 2022-11-08 | 20.09 | $11.93 | 46400 |
| 2022-11-07 | 21.10 | $11.92 | 55506 |
| 2022-11-04 | 22.17 | $11.92 | 71622 |
| 2022-11-03 | 23.30 | $11.76 | 100700 |
| 2022-11-02 | 24.10 | $11.69 | 84900 |
| 2022-11-01 | 24.84 | $11.71 | 62700 |
| 2022-10-31 | 25.62 | $11.63 | 90000 |
| 2022-10-28 | 25.86 | $11.63 | 87800 |
| 2022-10-27 | 26.04 | $11.56 | 80541 |
| 2022-10-26 | 26.16 | $11.51 | 93116 |
| 2022-10-25 | 26.04 | $11.46 | 89700 |
| 2022-10-24 | 25.65 | $11.38 | 82200 |
| 2022-10-21 | 25.23 | $11.50 | 76300 |
| 2022-10-20 | 24.79 | $11.51 | 43734 |
| 2022-10-19 | 24.51 | $11.54 | 50100 |
| 2022-10-18 | 24.29 | $11.55 | 70913 |
| 2022-10-17 | 24.06 | $11.39 | 117905 |
| 2022-10-14 | 23.63 | $11.27 | 122300 |
| 2022-10-13 | 22.81 | $11.39 | 139700 |
| 2022-10-12 | 21.94 | $11.44 | 83117 |
| 2022-10-11 | 21.47 | $11.62 | 117200 |
| 2022-10-10 | 21.30 | $11.72 | 85915 |
| 2022-10-07 | 21.31 | $11.92 | 50700 |
| 2022-10-06 | 21.78 | $12.05 | 38900 |
| 2022-10-05 | 22.47 | $12.08 | 65637 |
| 2022-10-04 | 23.19 | $12.31 | 150828 |
| 2022-10-03 | 23.96 | $11.94 | 94437 |
| 2022-09-30 | 23.76 | $11.75 | 118800 |
| 2022-09-29 | 22.71 | $11.65 | 149731 |
| 2022-09-28 | 21.60 | $11.97 | 100700 |
| 2022-09-27 | 20.63 | $11.85 | 91838 |
| 2022-09-26 | 19.66 | $11.98 | 76519 |
| 2022-09-23 | 18.96 | $12.20 | 222400 |
| 2022-09-22 | 18.39 | $12.20 | 77200 |
| 2022-09-21 | 18.08 | $12.34 | 37301 |
| 2022-09-20 | 18.06 | $12.30 | 64290 |
| 2022-09-19 | 17.90 | $12.39 | 68117 |
| 2022-09-16 | 17.81 | $12.47 | 47307 |
| 2022-09-15 | 17.86 | $12.69 | 51942 |
| 2022-09-14 | 18.66 | $12.87 | 48914 |
| 2022-09-13 | 19.44 | $12.82 | 78300 |
| 2022-09-12 | 20.27 | $12.96 | 75800 |
| 2022-09-09 | 20.74 | $13.08 | 33300 |
| 2022-09-08 | 21.44 | $12.76 | 104000 |
| 2022-09-07 | 22.37 | $12.80 | 58600 |
| 2022-09-06 | 23.10 | $12.65 | 110900 |
| 2022-09-02 | 23.86 | $12.88 | 54002 |
| 2022-09-01 | 24.77 | $12.94 | 61022 |
| 2022-08-31 | 25.72 | $13.06 | 61646 |
| 2022-08-30 | 26.15 | $13.10 | 61700 |
| 2022-08-29 | 26.57 | $13.14 | 81115 |
| 2022-08-26 | 27.08 | $13.16 | 63700 |
| 2022-08-25 | 27.10 | $13.32 | 69500 |
| 2022-08-24 | 27.04 | $13.25 | 49900 |
| 2022-08-23 | 27.23 | $13.19 | 56641 |
| 2022-08-22 | 27.66 | $13.09 | 56700 |
| 2022-08-19 | 28.34 | $13.17 | 77700 |
| 2022-08-18 | 28.55 | $13.35 | 66420 |
| 2022-08-17 | 27.94 | $13.38 | 80139 |
| 2022-08-16 | 27.30 | $13.42 | 96500 |
| 2022-08-15 | 26.45 | $13.40 | 79100 |
| 2022-08-12 | 25.63 | $13.45 | 115000 |
| 2022-08-11 | 24.76 | $13.12 | 70771 |
| 2022-08-10 | 24.29 | $13.16 | 100914 |
| 2022-08-09 | 23.91 | $13.01 | 65134 |
| 2022-08-08 | 23.56 | $13.18 | 72700 |
| 2022-08-05 | 23.01 | $13.10 | 88700 |
| 2022-08-04 | 22.68 | $13.10 | 50139 |
| 2022-08-03 | 21.98 | $13.12 | 52900 |
| 2022-08-02 | 21.25 | $13.11 | 52646 |
| 2022-08-01 | 20.53 | $13.12 | 59300 |
| 2022-07-29 | 19.79 | $12.97 | 82302 |
| 2022-07-28 | 19.17 | $12.75 | 84822 |
| 2022-07-27 | 19.09 | $12.48 | 55915 |
| 2022-07-26 | 19.52 | $12.44 | 98717 |
| 2022-07-25 | 20.05 | $12.36 | 47300 |
| 2022-07-22 | 20.86 | $12.33 | 58633 |
| 2022-07-21 | 21.71 | $12.40 | 77300 |
| 2022-07-20 | 22.71 | $12.12 | 93900 |
| 2022-07-19 | 23.24 | $12.18 | 55600 |
| 2022-07-18 | 23.77 | $11.99 | 73614 |
| 2022-07-15 | 23.96 | $12.02 | 55300 |
| 2022-07-14 | 23.92 | $11.99 | 58348 |
| 2022-07-13 | 23.87 | $12.12 | 67000 |
| 2022-07-12 | 24.08 | $12.14 | 97518 |
| 2022-07-11 | 24.29 | $12.06 | 64831 |
| 2022-07-08 | 24.33 | $12.14 | 50311 |
| 2022-07-07 | 24.45 | $12.17 | 56503 |
| 2022-07-06 | 24.66 | $12.13 | 74400 |
| 2022-07-05 | 24.75 | $12.13 | 97147 |
| 2022-07-01 | 24.85 | $12.30 | 65400 |
| 2022-06-30 | 25.10 | $12.20 | 106818 |
| 2022-06-29 | 25.15 | $12.21 | 65100 |
| 2022-06-28 | 25.39 | $12.24 | 44240 |
| 2022-06-27 | 25.74 | $12.25 | 40100 |
| 2022-06-24 | 25.87 | $12.25 | 93190 |
| 2022-06-23 | 25.85 | $12.03 | 82200 |
| 2022-06-22 | 25.32 | $12.02 | 49712 |
| 2022-06-21 | 24.71 | $11.97 | 101300 |
| 2022-06-17 | 24.11 | $11.89 | 90200 |
| 2022-06-16 | 23.21 | $11.89 | 123200 |
| 2022-06-15 | 22.36 | $12.38 | 109222 |
| 2022-06-14 | 21.96 | $12.34 | 153200 |
| 2022-06-13 | 21.30 | $12.27 | 325300 |
| 2022-06-10 | 20.61 | $13.10 | 56843 |
| 2022-06-09 | 21.26 | $13.17 | 64900 |
| 2022-06-08 | 22.31 | $13.44 | 62500 |
| 2022-06-07 | 22.94 | $13.60 | 40800 |
| 2022-06-06 | 23.87 | $13.49 | 58421 |
| 2022-06-03 | 24.95 | $13.46 | 60400 |
| 2022-06-02 | 26.21 | $13.75 | 111132 |
| 2022-06-01 | 27.53 | $13.40 | 66500 |
| 2022-05-31 | 28.54 | $13.42 | 78300 |
| 2022-05-27 | 29.72 | $13.50 | 135912 |
| 2022-05-26 | 30.88 | $13.06 | 105443 |
| 2022-05-25 | 30.80 | $12.91 | 93300 |
| 2022-05-24 | 30.17 | $12.72 | 98802 |
| 2022-05-23 | 28.97 | $12.80 | 72700 |
| 2022-05-20 | 27.86 | $12.76 | 145300 |
| 2022-05-19 | 26.70 | $13.01 | 66226 |
| 2022-05-18 | 25.77 | $13.11 | 148300 |
| 2022-05-17 | 24.90 | $13.13 | 101300 |
| 2022-05-16 | 23.92 | $12.95 | 87919 |
| 2022-05-13 | 22.36 | $12.97 | 92100 |
| 2022-05-12 | 20.82 | $12.94 | 123729 |
| 2022-05-11 | 19.20 | $13.16 | 73613 |
| 2022-05-10 | 17.85 | $13.32 | 158920 |
| 2022-05-09 | 16.60 | $13.37 | 78620 |
| 2022-05-06 | 15.42 | $13.54 | 75900 |
| 2022-05-05 | 14.54 | $13.67 | 72100 |
| 2022-05-04 | 13.88 | $14.06 | 85700 |
| 2022-05-03 | 13.49 | $13.94 | 53700 |
| 2022-05-02 | 13.24 | $13.90 | 83018 |
| 2022-04-29 | 13.03 | $14.10 | 73500 |
| 2022-04-28 | 13.16 | $14.20 | 46809 |
| 2022-04-27 | 13.32 | $14.11 | 37000 |
| 2022-04-26 | 13.37 | $14.09 | 45453 |
| 2022-04-25 | 13.42 | $14.16 | 72700 |
| 2022-04-22 | 13.47 | $14.16 | 85400 |
| 2022-04-21 | 13.66 | $14.24 | 62900 |
| 2022-04-20 | 14.14 | $14.26 | 84900 |
| 2022-04-19 | 14.53 | $14.25 | 129500 |
| 2022-04-18 | 14.94 | $14.25 | 79923 |
| 2022-04-14 | 15.41 | $14.27 | 114743 |
| 2022-04-13 | 16.07 | $14.38 | 86702 |
| 2022-04-12 | 16.81 | $14.45 | 87136 |
| 2022-04-11 | 17.60 | $14.44 | 59800 |
| 2022-04-08 | 18.38 | $14.57 | 26500 |
| 2022-04-07 | 18.93 | $14.64 | 87800 |
| 2022-04-06 | 19.53 | $14.52 | 65900 |
| 2022-04-05 | 20.17 | $14.68 | 85300 |
| 2022-04-04 | 20.51 | $14.82 | 65531 |
| 2022-04-01 | 20.87 | $14.67 | 128500 |
| 2022-03-31 | 21.46 | $14.44 | 179500 |
| 2022-03-30 | 22.48 | $14.14 | 97400 |
| 2022-03-29 | 23.34 | $14.12 | 272000 |
| 2022-03-28 | 24.10 | $13.82 | 198507 |
| 2022-03-25 | 24.42 | $13.76 | 147141 |
| 2022-03-24 | 24.79 | $13.85 | 128700 |
| 2022-03-23 | 25.28 | $13.94 | 173200 |
| 2022-03-22 | 25.95 | $14.04 | 188500 |
| 2022-03-21 | 26.65 | $14.08 | 114300 |
| 2022-03-18 | 27.63 | $14.35 | 127545 |
| 2022-03-17 | 28.88 | $14.43 | 78500 |
| 2022-03-16 | 30.20 | $14.16 | 213821 |
| 2022-03-15 | 30.07 | $13.80 | 126007 |
| 2022-03-14 | 28.98 | $13.61 | 124500 |
| 2022-03-11 | 27.83 | $14.12 | 93800 |
| 2022-03-10 | 27.15 | $14.35 | 61935 |
| 2022-03-09 | 26.73 | $14.48 | 45200 |
| 2022-03-08 | 26.35 | $14.39 | 75304 |
| 2022-03-07 | 25.95 | $14.47 | 79635 |
| 2022-03-04 | 25.62 | $14.77 | 104100 |
| 2022-03-03 | 25.65 | $14.88 | 123000 |
| 2022-03-02 | 25.79 | $14.78 | 100800 |
| 2022-03-01 | 25.58 | $14.58 | 179103 |
| 2022-02-28 | 25.17 | $14.71 | 112900 |
| 2022-02-25 | 24.86 | $14.71 | 221025 |
| 2022-02-24 | 24.17 | $14.41 | 156243 |
| 2022-02-23 | 22.66 | $14.49 | 136800 |
| 2022-02-22 | 21.46 | $14.76 | 135323 |
| 2022-02-18 | 20.46 | $15.02 | 120503 |
| 2022-02-17 | 19.88 | $15.34 | 103200 |
| 2022-02-16 | 19.85 | $15.46 | 45700 |
| 2022-02-15 | 19.83 | $15.28 | 78500 |
| 2022-02-14 | 19.45 | $15.16 | 62049 |
| 2022-02-11 | 19.05 | $15.38 | 44000 |
| 2022-02-10 | 19.06 | $15.56 | 55143 |
| 2022-02-09 | 19.46 | $15.72 | 41700 |
| 2022-02-08 | 20.08 | $15.62 | 44800 |
| 2022-02-07 | 20.33 | $15.55 | 50511 |
| 2022-02-04 | 20.51 | $15.54 | 36313 |
| 2022-02-03 | 20.78 | $15.62 | 64915 |
| 2022-02-02 | 21.24 | $15.77 | 54310 |
| 2022-02-01 | 21.76 | $15.76 | 45000 |
| 2022-01-31 | 22.21 | $15.61 | 53410 |
| 2022-01-28 | 22.33 | $15.44 | 69400 |
| 2022-01-27 | 22.13 | $15.57 | 43817 |
| 2022-01-26 | 22.18 | $15.51 | 96518 |
| 2022-01-25 | 21.84 | $15.38 | 79931 |
| 2022-01-24 | 21.29 | $15.38 | 136333 |
| 2022-01-21 | 20.85 | $15.69 | 47200 |
| 2022-01-20 | 21.33 | $15.86 | 88401 |
| 2022-01-19 | 22.29 | $16.12 | 76220 |
| 2022-01-18 | 22.81 | $16.12 | 89901 |
| 2022-01-14 | 23.59 | $16.06 | 71900 |
| 2022-01-13 | 24.13 | $16.22 | 64046 |
| 2022-01-12 | 23.96 | $16.32 | 137548 |
| 2022-01-11 | 23.65 | $16.24 | 62000 |
| 2022-01-10 | 23.52 | $16.25 | 47600 |
| 2022-01-07 | 23.52 | $16.29 | 69325 |
| 2022-01-06 | 23.32 | $16.37 | 85717 |
| 2022-01-05 | 23.28 | $16.14 | 53400 |
| 2022-01-04 | 23.52 | $16.21 | 52000 |
| 2022-01-03 | 23.78 | $16.20 | 135641 |
| 2021-12-31 | 24.02 | $16.33 | 318700 |
| 2021-12-30 | 24.27 | $15.85 | 101618 |
| 2021-12-29 | 25.17 | $15.70 | 67800 |
| 2021-12-28 | 25.64 | $15.67 | 83200 |
| 2021-12-27 | 26.20 | $15.75 | 88100 |
| 2021-12-23 | 26.88 | $15.72 | 109901 |
| 2021-12-22 | 27.28 | $15.49 | 132800 |
| 2021-12-21 | 26.83 | $15.38 | 115339 |
| 2021-12-20 | 25.80 | $15.25 | 88319 |
| 2021-12-17 | 24.51 | $15.37 | 60300 |
| 2021-12-16 | 23.32 | $15.51 | 188112 |
| 2021-12-15 | 22.37 | $15.45 | 180606 |
| 2021-12-14 | 21.36 | $15.54 | 64019 |
| 2021-12-13 | 20.73 | $15.59 | 61104 |
| 2021-12-10 | 20.14 | $15.67 | 58431 |
| 2021-12-09 | 19.81 | $15.71 | 150549 |
| 2021-12-08 | 19.50 | $15.74 | 105912 |
| 2021-12-07 | 19.31 | $15.84 | 78626 |
| 2021-12-06 | 19.47 | $15.93 | 78847 |
| 2021-12-03 | 19.12 | $15.90 | 54533 |
| 2021-12-02 | 19.38 | $16.05 | 63300 |
| 2021-12-01 | 19.68 | $15.98 | 55000 |
| 2021-11-30 | 20.26 | $15.89 | 61400 |
| 2021-11-29 | 20.24 | $15.89 | 34904 |
| 2021-11-26 | 20.06 | $15.85 | 31900 |
| 2021-11-24 | 19.87 | $15.98 | 57600 |
| 2021-11-23 | 19.76 | $15.85 | 58118 |
| 2021-11-22 | 19.25 | $15.85 | 83148 |
| 2021-11-19 | 18.91 | $15.96 | 121900 |
| 2021-11-18 | 18.56 | $16.23 | 45400 |
| 2021-11-17 | 19.27 | $16.27 | 42900 |
| 2021-11-16 | 20.26 | $16.28 | 56400 |
| 2021-11-15 | 21.30 | $16.25 | 66926 |
| 2021-11-12 | 22.30 | $16.36 | 56524 |
| 2021-11-11 | 22.91 | $16.33 | 92500 |
| 2021-11-10 | 24.08 | $16.24 | 65500 |
| 2021-11-09 | 25.25 | $16.25 | 31206 |
| 2021-11-08 | 26.53 | $16.25 | 62700 |
| 2021-11-05 | 27.92 | $16.15 | 158200 |
| 2021-11-04 | 29.35 | $16.19 | 142848 |
| 2021-11-03 | 30.66 | $16.35 | 33300 |
| 2021-11-02 | 31.67 | $16.26 | 100000 |
| 2021-11-01 | 32.57 | $16.35 | 136028 |
| 2021-10-29 | 33.53 | $16.37 | 27200 |
| 2021-10-28 | 34.39 | $16.35 | 63600 |
| 2021-10-27 | 35.40 | $16.27 | 67900 |
| 2021-10-26 | 36.73 | $16.18 | 207932 |
| 2021-10-25 | 38.35 | $16.21 | 184100 |
| 2021-10-22 | 39.62 | $16.25 | 72834 |
| 2021-10-21 | 40.87 | $16.20 | 62122 |
| 2021-10-20 | 42.18 | $16.45 | 90513 |
| 2021-10-19 | 42.72 | $16.48 | 69000 |
| 2021-10-18 | 43.36 | $16.43 | 83325 |
| 2021-10-15 | 44.04 | $16.52 | 57235 |
| 2021-10-14 | 44.46 | $16.52 | 122100 |
| 2021-10-13 | 44.90 | $16.44 | 58402 |
| 2021-10-12 | 45.60 | $16.47 | 46300 |
| 2021-10-11 | 46.36 | $16.40 | 56537 |
| 2021-10-08 | 47.18 | $16.31 | 34546 |
| 2021-10-07 | 48.04 | $16.35 | 60900 |
| 2021-10-06 | 49.05 | $16.28 | 53600 |
| 2021-10-05 | 50.41 | $16.16 | 75231 |
| 2021-10-04 | 51.97 | $16.15 | 66848 |
| 2021-10-01 | 53.62 | $16.20 | 66800 |
| 2021-09-30 | 55.11 | $16.19 | 133100 |
| 2021-09-29 | 56.68 | $16.38 | 112706 |
| 2021-09-28 | 57.81 | $16.47 | 172136 |
| 2021-09-27 | 58.51 | $16.58 | 72146 |
| 2021-09-24 | 58.87 | $16.56 | 67300 |
| 2021-09-23 | 59.25 | $16.58 | 79645 |
| 2021-09-22 | 59.65 | $16.59 | 88500 |
| 2021-09-21 | 60.08 | $16.53 | 152700 |
| 2021-09-20 | 60.53 | $16.52 | 203541 |
| 2021-09-17 | 61.04 | $16.52 | 142239 |
| 2021-09-16 | 61.42 | $16.56 | 73700 |
| 2021-09-15 | 61.59 | $16.59 | 51729 |
| 2021-09-14 | 61.77 | $16.55 | 58046 |
| 2021-09-13 | 61.96 | $16.62 | 85008 |
| 2021-09-10 | 62.19 | $16.37 | 47100 |
| 2021-09-09 | 62.54 | $16.37 | 43626 |
| 2021-09-08 | 62.98 | $16.32 | 69537 |
| 2021-09-07 | 63.46 | $16.28 | 132700 |
| 2021-09-03 | 63.96 | $16.42 | 45100 |
| 2021-09-02 | 64.09 | $16.51 | 79607 |
| 2021-09-01 | 64.06 | $16.51 | 101700 |
| 2021-08-31 | 64.02 | $16.29 | 87400 |
| 2021-08-30 | 64.04 | $16.32 | 75300 |
| 2021-08-27 | 64.10 | $16.25 | 93300 |
| 2021-08-26 | 64.21 | $15.90 | 81122 |
| 2021-08-25 | 64.45 | $16.03 | 31428 |
| 2021-08-24 | 64.45 | $16.02 | 65000 |
| 2021-08-23 | 64.45 | $16.03 | 55300 |
| 2021-08-20 | 64.36 | $16.00 | 55904 |
| 2021-08-19 | 64.27 | $16.12 | 132600 |
| 2021-08-18 | 64.18 | $16.34 | 72900 |
| 2021-08-17 | 63.23 | $16.40 | 102400 |
| 2021-08-16 | 62.23 | $16.33 | 148800 |
| 2021-08-13 | 61.19 | $16.36 | 45231 |
| 2021-08-12 | 60.10 | $16.30 | 55700 |
| 2021-08-11 | 58.96 | $16.26 | 42739 |
| 2021-08-10 | 57.76 | $16.25 | 26947 |
| 2021-08-09 | 56.51 | $16.17 | 30800 |
| 2021-08-06 | 55.20 | $16.13 | 27038 |
| 2021-08-05 | 53.83 | $16.13 | 37200 |
| 2021-08-04 | 52.39 | $16.05 | 59200 |
| 2021-08-03 | 50.88 | $15.96 | 38145 |
| 2021-08-02 | 49.31 | $15.90 | 60033 |
| 2021-07-30 | 47.65 | $15.86 | 67830 |
| 2021-07-29 | 45.91 | $15.96 | 51415 |
| 2021-07-28 | 43.98 | $15.98 | 35112 |
| 2021-07-27 | 41.95 | $15.90 | 46800 |
| 2021-07-26 | 39.81 | $15.90 | 52400 |
| 2021-07-23 | 37.56 | $15.80 | 85239 |
| 2021-07-22 | 35.21 | $15.78 | 90100 |
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