Is BlackRock Limited Duration Income Trust (BLW) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock Limited Duration Income Trust (BLW) research center and poll results.
NYSE : BLW
BlackRock Limited Duration Income Trust
$12.7 USD
-$0.03 (-0.24%)
- Volume
- 281.5K
- Average Volume
- 159.33K
- Market Capitalization
- $496.37M
- P/E Ratio
- 8.36
- Dividend Yield
- 10.70%
- Price Target
- Year High
- $14.30
- Year Low
- $12.06
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.06
- Current Ratio
- $0.07
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
12.52
2026-07-17
Close Price
$12.70
Vol: 983400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.26
Average
13.95
Maximum
17.28
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.52 | $12.70 | 983400 |
| 2026-07-16 | 12.49 | $12.73 | 235300 |
| 2026-07-15 | 12.47 | $12.69 | 207100 |
| 2026-07-14 | 12.45 | $12.74 | 146408 |
| 2026-07-13 | 12.43 | $12.74 | 202900 |
| 2026-07-10 | 12.41 | $12.75 | 120132 |
| 2026-07-09 | 12.38 | $12.73 | 263224 |
| 2026-07-08 | 12.36 | $12.64 | 184000 |
| 2026-07-07 | 12.34 | $12.61 | 182400 |
| 2026-07-06 | 12.32 | $12.58 | 231517 |
| 2026-07-02 | 12.31 | $12.53 | 110802 |
| 2026-07-01 | 12.31 | $12.46 | 190900 |
| 2026-06-30 | 12.31 | $12.49 | 207252 |
| 2026-06-29 | 12.31 | $12.38 | 129520 |
| 2026-06-26 | 12.32 | $12.29 | 149400 |
| 2026-06-25 | 12.33 | $12.29 | 163842 |
| 2026-06-24 | 12.34 | $12.26 | 187112 |
| 2026-06-23 | 12.35 | $12.27 | 103400 |
| 2026-06-22 | 12.36 | $12.23 | 135834 |
| 2026-06-18 | 12.37 | $12.25 | 121003 |
| 2026-06-17 | 12.37 | $12.20 | 142920 |
| 2026-06-16 | 12.38 | $12.28 | 160749 |
| 2026-06-15 | 12.38 | $12.26 | 80347 |
| 2026-06-12 | 12.39 | $12.32 | 92103 |
| 2026-06-11 | 12.40 | $12.32 | 127319 |
| 2026-06-10 | 12.42 | $12.25 | 142800 |
| 2026-06-09 | 12.44 | $12.27 | 164002 |
| 2026-06-08 | 12.47 | $12.24 | 183600 |
| 2026-06-05 | 12.49 | $12.26 | 175508 |
| 2026-06-04 | 12.52 | $12.40 | 177500 |
| 2026-06-03 | 12.54 | $12.40 | 220500 |
| 2026-06-02 | 12.56 | $12.49 | 179224 |
| 2026-06-01 | 12.57 | $12.52 | 173802 |
| 2026-05-29 | 12.59 | $12.57 | 164640 |
| 2026-05-28 | 12.61 | $12.54 | 93441 |
| 2026-05-27 | 12.62 | $12.51 | 109829 |
| 2026-05-26 | 12.63 | $12.45 | 145900 |
| 2026-05-22 | 12.65 | $12.45 | 58800 |
| 2026-05-21 | 12.66 | $12.37 | 149000 |
| 2026-05-20 | 12.68 | $12.39 | 225742 |
| 2026-05-19 | 12.70 | $12.28 | 186821 |
| 2026-05-18 | 12.73 | $12.30 | 142407 |
| 2026-05-15 | 12.76 | $12.39 | 113707 |
| 2026-05-14 | 12.78 | $12.66 | 92800 |
| 2026-05-13 | 12.79 | $12.66 | 151511 |
| 2026-05-12 | 12.79 | $12.67 | 133807 |
| 2026-05-11 | 12.80 | $12.76 | 103622 |
| 2026-05-08 | 12.80 | $12.81 | 82138 |
| 2026-05-07 | 12.79 | $12.79 | 80639 |
| 2026-05-06 | 12.79 | $12.83 | 118200 |
| 2026-05-05 | 12.78 | $12.78 | 109500 |
| 2026-05-04 | 12.77 | $12.76 | 127922 |
| 2026-05-01 | 12.76 | $12.86 | 94900 |
| 2026-04-30 | 12.74 | $12.85 | 165140 |
| 2026-04-29 | 12.73 | $12.75 | 111907 |
| 2026-04-28 | 12.72 | $12.77 | 105900 |
| 2026-04-27 | 12.69 | $12.80 | 92932 |
| 2026-04-24 | 12.66 | $12.75 | 108700 |
| 2026-04-23 | 12.65 | $12.77 | 117400 |
| 2026-04-22 | 12.65 | $12.83 | 108417 |
| 2026-04-21 | 12.64 | $12.86 | 176144 |
| 2026-04-20 | 12.63 | $12.86 | 131826 |
| 2026-04-17 | 12.62 | $12.82 | 168500 |
| 2026-04-16 | 12.61 | $12.75 | 208932 |
| 2026-04-15 | 12.63 | $12.72 | 142500 |
| 2026-04-14 | 12.65 | $12.80 | 158024 |
| 2026-04-13 | 12.66 | $12.75 | 94300 |
| 2026-04-10 | 12.68 | $12.75 | 181200 |
| 2026-04-09 | 12.71 | $12.71 | 148800 |
| 2026-04-08 | 12.74 | $12.69 | 201305 |
| 2026-04-07 | 12.77 | $12.59 | 143300 |
| 2026-04-06 | 12.81 | $12.55 | 127340 |
| 2026-04-02 | 12.85 | $12.52 | 138200 |
| 2026-04-01 | 12.90 | $12.60 | 234400 |
| 2026-03-31 | 12.95 | $12.59 | 243748 |
| 2026-03-30 | 13.00 | $12.16 | 321348 |
| 2026-03-27 | 13.08 | $12.19 | 383900 |
| 2026-03-26 | 13.15 | $12.50 | 157833 |
| 2026-03-25 | 13.21 | $12.73 | 153934 |
| 2026-03-24 | 13.25 | $12.62 | 101700 |
| 2026-03-23 | 13.31 | $12.60 | 582944 |
| 2026-03-20 | 13.36 | $12.68 | 76700 |
| 2026-03-19 | 13.42 | $12.75 | 192513 |
| 2026-03-18 | 13.46 | $13.08 | 64530 |
| 2026-03-17 | 13.50 | $13.15 | 82504 |
| 2026-03-16 | 13.53 | $13.08 | 88049 |
| 2026-03-13 | 13.56 | $13.08 | 159913 |
| 2026-03-12 | 13.60 | $13.25 | 68914 |
| 2026-03-11 | 13.63 | $13.35 | 79512 |
| 2026-03-10 | 13.65 | $13.34 | 86100 |
| 2026-03-09 | 13.67 | $13.31 | 120400 |
| 2026-03-06 | 13.69 | $13.42 | 90200 |
| 2026-03-05 | 13.70 | $13.56 | 108948 |
| 2026-03-04 | 13.71 | $13.55 | 101327 |
| 2026-03-03 | 13.72 | $13.64 | 114000 |
| 2026-03-02 | 13.73 | $13.65 | 63937 |
| 2026-02-27 | 13.73 | $13.66 | 89800 |
| 2026-02-26 | 13.74 | $13.66 | 64600 |
| 2026-02-25 | 13.74 | $13.65 | 124335 |
| 2026-02-24 | 13.75 | $13.66 | 90100 |
| 2026-02-23 | 13.75 | $13.71 | 78900 |
| 2026-02-20 | 13.75 | $13.75 | 78800 |
| 2026-02-19 | 13.76 | $13.74 | 96800 |
| 2026-02-18 | 13.76 | $13.81 | 71546 |
| 2026-02-17 | 13.75 | $13.76 | 61043 |
| 2026-02-13 | 13.75 | $13.74 | 71209 |
| 2026-02-12 | 13.76 | $13.80 | 71831 |
| 2026-02-11 | 13.76 | $13.81 | 60910 |
| 2026-02-10 | 13.75 | $13.77 | 76936 |
| 2026-02-09 | 13.75 | $13.73 | 74637 |
| 2026-02-06 | 13.75 | $13.73 | 62500 |
| 2026-02-05 | 13.75 | $13.68 | 98600 |
| 2026-02-04 | 13.75 | $13.73 | 142500 |
| 2026-02-03 | 13.75 | $13.76 | 102000 |
| 2026-02-02 | 13.75 | $13.73 | 136000 |
| 2026-01-30 | 13.75 | $13.74 | 85308 |
| 2026-01-29 | 13.75 | $13.74 | 71900 |
| 2026-01-28 | 13.75 | $13.78 | 102341 |
| 2026-01-27 | 13.75 | $13.74 | 78800 |
| 2026-01-26 | 13.76 | $13.78 | 87100 |
| 2026-01-23 | 13.76 | $13.77 | 73130 |
| 2026-01-22 | 13.76 | $13.78 | 82432 |
| 2026-01-21 | 13.75 | $13.79 | 87403 |
| 2026-01-20 | 13.76 | $13.69 | 89200 |
| 2026-01-16 | 13.76 | $13.80 | 82521 |
| 2026-01-15 | 13.76 | $13.80 | 67700 |
| 2026-01-14 | 13.75 | $13.76 | 126100 |
| 2026-01-13 | 13.75 | $13.79 | 93018 |
| 2026-01-12 | 13.74 | $13.76 | 83126 |
| 2026-01-09 | 13.74 | $13.70 | 100301 |
| 2026-01-08 | 13.74 | $13.71 | 93300 |
| 2026-01-07 | 13.75 | $13.66 | 161814 |
| 2026-01-06 | 13.75 | $13.69 | 251200 |
| 2026-01-05 | 13.75 | $13.77 | 101415 |
| 2026-01-02 | 13.76 | $13.71 | 99400 |
| 2025-12-31 | 13.77 | $13.74 | 355100 |
| 2025-12-30 | 13.77 | $13.79 | 182200 |
| 2025-12-29 | 13.77 | $13.80 | 138900 |
| 2025-12-26 | 13.78 | $13.86 | 66611 |
| 2025-12-24 | 13.78 | $13.76 | 50945 |
| 2025-12-23 | 13.79 | $13.76 | 87100 |
| 2025-12-22 | 13.79 | $13.75 | 110942 |
| 2025-12-19 | 13.78 | $13.83 | 132800 |
| 2025-12-18 | 13.77 | $13.76 | 153900 |
| 2025-12-17 | 13.77 | $13.70 | 170200 |
| 2025-12-16 | 13.78 | $13.71 | 90000 |
| 2025-12-15 | 13.78 | $13.71 | 111338 |
| 2025-12-12 | 13.78 | $13.70 | 57200 |
| 2025-12-11 | 13.80 | $13.71 | 112995 |
| 2025-12-10 | 13.81 | $13.76 | 84519 |
| 2025-12-09 | 13.82 | $13.73 | 74141 |
| 2025-12-08 | 13.83 | $13.73 | 111745 |
| 2025-12-05 | 13.84 | $13.80 | 122400 |
| 2025-12-04 | 13.84 | $13.86 | 111842 |
| 2025-12-03 | 13.85 | $13.85 | 118640 |
| 2025-12-02 | 13.85 | $13.84 | 116510 |
| 2025-12-01 | 13.86 | $13.86 | 99526 |
| 2025-11-28 | 13.86 | $13.94 | 64100 |
| 2025-11-26 | 13.86 | $13.89 | 84101 |
| 2025-11-25 | 13.85 | $13.85 | 85604 |
| 2025-11-24 | 13.86 | $13.74 | 90022 |
| 2025-11-21 | 13.86 | $13.69 | 98100 |
| 2025-11-20 | 13.87 | $13.66 | 60826 |
| 2025-11-19 | 13.88 | $13.72 | 105700 |
| 2025-11-18 | 13.88 | $13.79 | 45800 |
| 2025-11-17 | 13.89 | $13.75 | 58300 |
| 2025-11-14 | 13.89 | $13.82 | 90200 |
| 2025-11-13 | 13.88 | $13.93 | 78300 |
| 2025-11-12 | 13.88 | $14.01 | 116322 |
| 2025-11-11 | 13.87 | $13.97 | 45616 |
| 2025-11-10 | 13.87 | $13.93 | 55344 |
| 2025-11-07 | 13.87 | $13.91 | 75942 |
| 2025-11-06 | 13.87 | $13.87 | 41929 |
| 2025-11-05 | 13.88 | $13.93 | 70015 |
| 2025-11-04 | 13.89 | $13.94 | 69431 |
| 2025-11-03 | 13.90 | $13.96 | 131044 |
| 2025-10-31 | 13.90 | $13.90 | 80900 |
| 2025-10-30 | 13.90 | $13.86 | 74814 |
| 2025-10-29 | 13.90 | $13.86 | 82426 |
| 2025-10-28 | 13.91 | $13.87 | 71815 |
| 2025-10-27 | 13.92 | $13.87 | 141500 |
| 2025-10-24 | 13.93 | $13.85 | 84800 |
| 2025-10-23 | 13.94 | $13.85 | 91105 |
| 2025-10-22 | 13.96 | $13.82 | 65000 |
| 2025-10-21 | 13.97 | $13.82 | 71603 |
| 2025-10-20 | 13.99 | $13.77 | 75041 |
| 2025-10-17 | 14.01 | $13.76 | 81127 |
| 2025-10-16 | 14.03 | $13.77 | 86700 |
| 2025-10-15 | 14.04 | $13.86 | 86000 |
| 2025-10-14 | 14.06 | $13.97 | 59900 |
| 2025-10-13 | 14.06 | $13.97 | 53400 |
| 2025-10-10 | 14.07 | $13.99 | 64700 |
| 2025-10-09 | 14.08 | $14.03 | 77129 |
| 2025-10-08 | 14.09 | $14.11 | 83207 |
| 2025-10-07 | 14.09 | $14.05 | 124500 |
| 2025-10-06 | 14.09 | $13.95 | 146000 |
| 2025-10-03 | 14.11 | $13.91 | 88327 |
| 2025-10-02 | 14.12 | $13.97 | 121300 |
| 2025-10-01 | 14.13 | $14.00 | 160719 |
| 2025-09-30 | 14.14 | $14.00 | 313200 |
| 2025-09-29 | 14.14 | $14.12 | 89200 |
| 2025-09-26 | 14.15 | $14.11 | 130500 |
| 2025-09-25 | 14.15 | $14.15 | 75316 |
| 2025-09-24 | 14.15 | $14.14 | 83800 |
| 2025-09-23 | 14.15 | $14.18 | 73529 |
| 2025-09-22 | 14.14 | $14.14 | 53614 |
| 2025-09-19 | 14.14 | $14.11 | 69928 |
| 2025-09-18 | 14.14 | $14.11 | 65430 |
| 2025-09-17 | 14.14 | $14.10 | 84900 |
| 2025-09-16 | 14.13 | $14.12 | 129800 |
| 2025-09-15 | 14.13 | $14.19 | 121600 |
| 2025-09-12 | 14.12 | $14.18 | 101320 |
| 2025-09-11 | 14.12 | $14.18 | 149325 |
| 2025-09-10 | 14.12 | $14.12 | 279700 |
| 2025-09-09 | 14.12 | $14.11 | 206110 |
| 2025-09-08 | 14.13 | $14.19 | 116400 |
| 2025-09-05 | 14.13 | $14.15 | 99800 |
| 2025-09-04 | 14.13 | $14.18 | 75500 |
| 2025-09-03 | 14.13 | $14.15 | 120808 |
| 2025-09-02 | 14.13 | $14.15 | 87542 |
| 2025-08-29 | 14.13 | $14.17 | 91817 |
| 2025-08-28 | 14.13 | $14.19 | 56900 |
| 2025-08-27 | 14.13 | $14.11 | 105200 |
| 2025-08-26 | 14.13 | $14.17 | 99700 |
| 2025-08-25 | 14.12 | $14.07 | 57000 |
| 2025-08-22 | 14.13 | $14.06 | 69900 |
| 2025-08-21 | 14.13 | $14.04 | 70025 |
| 2025-08-20 | 14.13 | $14.13 | 203700 |
| 2025-08-19 | 14.13 | $14.02 | 65700 |
| 2025-08-18 | 14.14 | $14.04 | 103500 |
| 2025-08-15 | 14.14 | $14.05 | 91445 |
| 2025-08-14 | 14.14 | $14.18 | 73400 |
| 2025-08-13 | 14.14 | $14.18 | 63516 |
| 2025-08-12 | 14.13 | $14.15 | 71737 |
| 2025-08-11 | 14.13 | $14.15 | 98942 |
| 2025-08-08 | 14.13 | $14.20 | 69200 |
| 2025-08-07 | 14.13 | $14.24 | 89026 |
| 2025-08-06 | 14.12 | $14.15 | 81100 |
| 2025-08-05 | 14.12 | $14.17 | 41104 |
| 2025-08-04 | 14.13 | $14.17 | 91044 |
| 2025-08-01 | 14.13 | $14.12 | 49328 |
| 2025-07-31 | 14.13 | $14.12 | 93900 |
| 2025-07-30 | 14.14 | $14.13 | 79300 |
| 2025-07-29 | 14.14 | $14.10 | 32926 |
| 2025-07-28 | 14.15 | $14.11 | 65840 |
| 2025-07-25 | 14.15 | $14.12 | 40200 |
| 2025-07-24 | 14.15 | $14.12 | 32548 |
| 2025-07-23 | 14.15 | $14.10 | 67500 |
| 2025-07-22 | 14.14 | $14.14 | 71500 |
| 2025-07-21 | 14.14 | $14.08 | 71400 |
| 2025-07-18 | 14.13 | $14.07 | 58700 |
| 2025-07-17 | 14.12 | $14.09 | 28938 |
| 2025-07-16 | 14.12 | $14.05 | 81131 |
| 2025-07-15 | 14.11 | $14.10 | 41917 |
| 2025-07-14 | 14.10 | $14.17 | 48439 |
| 2025-07-11 | 14.10 | $14.17 | 49424 |
| 2025-07-10 | 14.10 | $14.17 | 64800 |
| 2025-07-09 | 14.09 | $14.18 | 127900 |
| 2025-07-08 | 14.09 | $14.20 | 92100 |
| 2025-07-07 | 14.08 | $14.16 | 61600 |
| 2025-07-03 | 14.07 | $14.22 | 60600 |
| 2025-07-02 | 14.06 | $14.23 | 84442 |
| 2025-07-01 | 14.05 | $14.25 | 58500 |
| 2025-06-30 | 14.04 | $14.18 | 97032 |
| 2025-06-27 | 14.03 | $14.21 | 146347 |
| 2025-06-26 | 14.02 | $14.06 | 80000 |
| 2025-06-25 | 14.02 | $14.09 | 118900 |
| 2025-06-24 | 14.01 | $14.04 | 106300 |
| 2025-06-23 | 14.01 | $14.02 | 79100 |
| 2025-06-20 | 14.00 | $13.96 | 63532 |
| 2025-06-18 | 14.00 | $13.93 | 83809 |
| 2025-06-17 | 14.00 | $13.91 | 51300 |
| 2025-06-16 | 14.00 | $13.94 | 117800 |
| 2025-06-13 | 14.00 | $13.99 | 78100 |
| 2025-06-12 | 14.01 | $14.13 | 126402 |
| 2025-06-11 | 14.01 | $14.04 | 160327 |
| 2025-06-10 | 14.01 | $14.07 | 48100 |
| 2025-06-09 | 14.01 | $14.08 | 74212 |
| 2025-06-06 | 14.01 | $14.08 | 62200 |
| 2025-06-05 | 14.00 | $14.05 | 96500 |
| 2025-06-04 | 14.00 | $14.00 | 90600 |
| 2025-06-03 | 13.99 | $14.04 | 91900 |
| 2025-06-02 | 13.98 | $14.03 | 70509 |
| 2025-05-30 | 13.98 | $13.98 | 126200 |
| 2025-05-29 | 13.97 | $14.01 | 95132 |
| 2025-05-28 | 13.96 | $14.03 | 114349 |
| 2025-05-27 | 13.95 | $13.92 | 66900 |
| 2025-05-23 | 13.94 | $13.89 | 37645 |
| 2025-05-22 | 13.93 | $13.91 | 60800 |
| 2025-05-21 | 13.92 | $13.89 | 84500 |
| 2025-05-20 | 13.90 | $13.97 | 54300 |
| 2025-05-19 | 13.88 | $13.92 | 71219 |
| 2025-05-16 | 13.85 | $14.05 | 43600 |
| 2025-05-15 | 13.82 | $14.05 | 68821 |
| 2025-05-14 | 13.78 | $14.13 | 82200 |
| 2025-05-13 | 13.74 | $14.14 | 110800 |
| 2025-05-12 | 13.70 | $14.11 | 71108 |
| 2025-05-09 | 13.65 | $13.99 | 47113 |
| 2025-05-08 | 13.61 | $13.91 | 67542 |
| 2025-05-07 | 13.58 | $13.93 | 41500 |
| 2025-05-06 | 13.53 | $13.86 | 73200 |
| 2025-05-05 | 13.48 | $13.89 | 50619 |
| 2025-05-02 | 13.44 | $13.94 | 29801 |
| 2025-05-01 | 13.44 | $13.87 | 37319 |
| 2025-04-30 | 13.45 | $13.84 | 120818 |
| 2025-04-29 | 13.46 | $13.88 | 72700 |
| 2025-04-28 | 13.47 | $13.70 | 74000 |
| 2025-04-25 | 13.48 | $13.68 | 64605 |
| 2025-04-24 | 13.50 | $13.63 | 82900 |
| 2025-04-23 | 13.52 | $13.56 | 99500 |
| 2025-04-22 | 13.54 | $13.49 | 51400 |
| 2025-04-21 | 13.57 | $13.34 | 85200 |
| 2025-04-17 | 13.61 | $13.40 | 42700 |
| 2025-04-16 | 13.64 | $13.34 | 79700 |
| 2025-04-15 | 13.67 | $13.38 | 100123 |
| 2025-04-14 | 13.70 | $13.28 | 105426 |
| 2025-04-11 | 13.74 | $13.16 | 113908 |
| 2025-04-10 | 13.79 | $13.13 | 101300 |
| 2025-04-09 | 13.84 | $13.36 | 183114 |
| 2025-04-08 | 13.88 | $12.90 | 185216 |
| 2025-04-07 | 13.94 | $12.75 | 261503 |
| 2025-04-04 | 14.01 | $13.17 | 323000 |
| 2025-04-03 | 14.06 | $13.93 | 104937 |
| 2025-04-02 | 14.07 | $14.03 | 109400 |
| 2025-04-01 | 14.08 | $14.05 | 85027 |
| 2025-03-31 | 14.09 | $14.14 | 296900 |
| 2025-03-28 | 14.10 | $13.97 | 78500 |
| 2025-03-27 | 14.12 | $13.99 | 78149 |
| 2025-03-26 | 14.13 | $14.01 | 83900 |
| 2025-03-25 | 14.14 | $14.06 | 87200 |
| 2025-03-24 | 14.15 | $14.05 | 97817 |
| 2025-03-21 | 14.16 | $14.08 | 106117 |
| 2025-03-20 | 14.16 | $14.03 | 108128 |
| 2025-03-19 | 14.18 | $14.02 | 147200 |
| 2025-03-18 | 14.19 | $13.95 | 131000 |
| 2025-03-17 | 14.20 | $14.02 | 113100 |
| 2025-03-14 | 14.22 | $14.11 | 71316 |
| 2025-03-13 | 14.23 | $14.10 | 130469 |
| 2025-03-12 | 14.24 | $14.19 | 128143 |
| 2025-03-11 | 14.24 | $14.13 | 82300 |
| 2025-03-10 | 14.25 | $14.17 | 80382 |
| 2025-03-07 | 14.26 | $14.20 | 82548 |
| 2025-03-06 | 14.27 | $14.18 | 117236 |
| 2025-03-05 | 14.28 | $14.21 | 97005 |
| 2025-03-04 | 14.29 | $14.22 | 278247 |
| 2025-03-03 | 14.30 | $14.37 | 486224 |
| 2025-02-28 | 14.29 | $14.24 | 116248 |
| 2025-02-27 | 14.30 | $14.24 | 102522 |
| 2025-02-26 | 14.30 | $14.24 | 98800 |
| 2025-02-25 | 14.30 | $14.22 | 86900 |
| 2025-02-24 | 14.30 | $14.21 | 136607 |
| 2025-02-21 | 14.30 | $14.24 | 106300 |
| 2025-02-20 | 14.30 | $14.26 | 104500 |
| 2025-02-19 | 14.30 | $14.22 | 200316 |
| 2025-02-18 | 14.30 | $14.28 | 81800 |
| 2025-02-14 | 14.30 | $14.29 | 101700 |
| 2025-02-13 | 14.29 | $14.35 | 131600 |
| 2025-02-12 | 14.29 | $14.31 | 121307 |
| 2025-02-11 | 14.28 | $14.29 | 173949 |
| 2025-02-10 | 14.28 | $14.33 | 145600 |
| 2025-02-07 | 14.27 | $14.33 | 147400 |
| 2025-02-06 | 14.27 | $14.35 | 130340 |
| 2025-02-05 | 14.26 | $14.38 | 63900 |
| 2025-02-04 | 14.26 | $14.38 | 127700 |
| 2025-02-03 | 14.25 | $14.37 | 112730 |
| 2025-01-31 | 14.24 | $14.35 | 189502 |
| 2025-01-30 | 14.23 | $14.30 | 124143 |
| 2025-01-29 | 14.22 | $14.27 | 63600 |
| 2025-01-28 | 14.21 | $14.21 | 107100 |
| 2025-01-27 | 14.21 | $14.30 | 71700 |
| 2025-01-24 | 14.20 | $14.23 | 101700 |
| 2025-01-23 | 14.19 | $14.26 | 93436 |
| 2025-01-22 | 14.18 | $14.24 | 105300 |
| 2025-01-21 | 14.17 | $14.21 | 103446 |
| 2025-01-17 | 14.16 | $14.28 | 78208 |
| 2025-01-16 | 14.16 | $14.15 | 74200 |
| 2025-01-15 | 14.16 | $14.25 | 64107 |
| 2025-01-14 | 14.17 | $14.18 | 102300 |
| 2025-01-13 | 14.18 | $14.20 | 109126 |
| 2025-01-10 | 14.19 | $14.23 | 69800 |
| 2025-01-08 | 14.20 | $14.29 | 63200 |
| 2025-01-07 | 14.20 | $14.21 | 109000 |
| 2025-01-06 | 14.21 | $14.20 | 80107 |
| 2025-01-03 | 14.22 | $14.25 | 82802 |
| 2025-01-02 | 14.23 | $14.20 | 33217 |
| 2024-12-31 | 14.24 | $14.13 | 147500 |
| 2024-12-30 | 14.25 | $14.07 | 72500 |
| 2024-12-27 | 14.26 | $14.08 | 78300 |
| 2024-12-26 | 14.27 | $14.17 | 64409 |
| 2024-12-24 | 14.27 | $14.15 | 40900 |
| 2024-12-23 | 14.28 | $14.12 | 123535 |
| 2024-12-20 | 14.28 | $14.05 | 113201 |
| 2024-12-19 | 14.29 | $13.98 | 124500 |
| 2024-12-18 | 14.30 | $14.01 | 76500 |
| 2024-12-17 | 14.30 | $14.20 | 95636 |
| 2024-12-16 | 14.30 | $14.28 | 100441 |
| 2024-12-13 | 14.29 | $14.38 | 74300 |
| 2024-12-12 | 14.28 | $14.39 | 85600 |
| 2024-12-11 | 14.27 | $14.39 | 93909 |
| 2024-12-10 | 14.26 | $14.42 | 102000 |
| 2024-12-09 | 14.26 | $14.39 | 91104 |
| 2024-12-06 | 14.26 | $14.42 | 101830 |
| 2024-12-05 | 14.26 | $14.36 | 102000 |
| 2024-12-04 | 14.25 | $14.34 | 105300 |
| 2024-12-03 | 14.25 | $14.41 | 95000 |
| 2024-12-02 | 14.24 | $14.31 | 77428 |
| 2024-11-29 | 14.24 | $14.33 | 69100 |
| 2024-11-27 | 14.24 | $14.32 | 87900 |
| 2024-11-26 | 14.24 | $14.17 | 96829 |
| 2024-11-25 | 14.24 | $14.24 | 73435 |
| 2024-11-22 | 14.24 | $14.25 | 92600 |
| 2024-11-21 | 14.24 | $14.16 | 57841 |
| 2024-11-20 | 14.24 | $14.17 | 92600 |
| 2024-11-19 | 14.25 | $14.16 | 77500 |
| 2024-11-18 | 14.26 | $14.06 | 118129 |
| 2024-11-15 | 14.28 | $14.04 | 151014 |
| 2024-11-14 | 14.29 | $14.19 | 112000 |
| 2024-11-13 | 14.30 | $14.21 | 113228 |
| 2024-11-12 | 14.30 | $14.22 | 94600 |
| 2024-11-11 | 14.31 | $14.41 | 80319 |
| 2024-11-08 | 14.31 | $14.46 | 117600 |
| 2024-11-07 | 14.31 | $14.30 | 90234 |
| 2024-11-06 | 14.31 | $14.30 | 122400 |
| 2024-11-05 | 14.32 | $14.29 | 67400 |
| 2024-11-04 | 14.33 | $14.24 | 69600 |
| 2024-11-01 | 14.34 | $14.29 | 87000 |
| 2024-10-31 | 14.35 | $14.29 | 95013 |
| 2024-10-30 | 14.35 | $14.34 | 91900 |
| 2024-10-29 | 14.36 | $14.17 | 118246 |
| 2024-10-28 | 14.38 | $14.29 | 99522 |
| 2024-10-25 | 14.39 | $14.29 | 72500 |
| 2024-10-24 | 14.40 | $14.17 | 136700 |
| 2024-10-23 | 14.41 | $14.29 | 132900 |
| 2024-10-22 | 14.42 | $14.33 | 87435 |
| 2024-10-21 | 14.43 | $14.38 | 107012 |
| 2024-10-18 | 14.43 | $14.30 | 70937 |
| 2024-10-17 | 14.43 | $14.33 | 87200 |
| 2024-10-16 | 14.43 | $14.34 | 64900 |
| 2024-10-15 | 14.44 | $14.32 | 82845 |
| 2024-10-14 | 14.44 | $14.43 | 77000 |
| 2024-10-11 | 14.44 | $14.44 | 56200 |
| 2024-10-10 | 14.45 | $14.45 | 58642 |
| 2024-10-09 | 14.45 | $14.40 | 83000 |
| 2024-10-08 | 14.45 | $14.45 | 66000 |
| 2024-10-07 | 14.45 | $14.47 | 128306 |
| 2024-10-04 | 14.45 | $14.45 | 87100 |
| 2024-10-03 | 14.46 | $14.44 | 74400 |
| 2024-10-02 | 14.46 | $14.51 | 141400 |
| 2024-10-01 | 14.45 | $14.50 | 97416 |
| 2024-09-30 | 14.45 | $14.48 | 107400 |
| 2024-09-27 | 14.45 | $14.50 | 121741 |
| 2024-09-26 | 14.45 | $14.43 | 71332 |
| 2024-09-25 | 14.45 | $14.44 | 82117 |
| 2024-09-24 | 14.44 | $14.48 | 115500 |
| 2024-09-23 | 14.44 | $14.34 | 96721 |
| 2024-09-20 | 14.44 | $14.34 | 112800 |
| 2024-09-19 | 14.43 | $14.41 | 142728 |
| 2024-09-18 | 14.43 | $14.45 | 109129 |
| 2024-09-17 | 14.43 | $14.37 | 123800 |
| 2024-09-16 | 14.42 | $14.52 | 147524 |
| 2024-09-13 | 14.40 | $14.61 | 85300 |
| 2024-09-12 | 14.37 | $14.41 | 90900 |
| 2024-09-11 | 14.36 | $14.44 | 69600 |
| 2024-09-10 | 14.35 | $14.43 | 126900 |
| 2024-09-09 | 14.34 | $14.53 | 112300 |
| 2024-09-06 | 14.33 | $14.55 | 93400 |
| 2024-09-05 | 14.30 | $14.40 | 106002 |
| 2024-09-04 | 14.28 | $14.41 | 141500 |
| 2024-09-03 | 14.26 | $14.47 | 140900 |
| 2024-08-30 | 14.23 | $14.45 | 158500 |
| 2024-08-29 | 14.21 | $14.42 | 121709 |
| 2024-08-28 | 14.19 | $14.43 | 83216 |
| 2024-08-27 | 14.18 | $14.41 | 70500 |
| 2024-08-26 | 14.16 | $14.34 | 118800 |
| 2024-08-23 | 14.14 | $14.36 | 127500 |
| 2024-08-22 | 14.13 | $14.28 | 90935 |
| 2024-08-21 | 14.11 | $14.35 | 97200 |
| 2024-08-20 | 14.09 | $14.38 | 241600 |
| 2024-08-19 | 14.07 | $14.11 | 77842 |
| 2024-08-16 | 14.06 | $14.14 | 60200 |
| 2024-08-15 | 14.05 | $14.13 | 92700 |
| 2024-08-14 | 14.04 | $14.16 | 108946 |
| 2024-08-13 | 14.04 | $14.29 | 105400 |
| 2024-08-12 | 14.03 | $14.24 | 93000 |
| 2024-08-09 | 14.02 | $14.22 | 80407 |
| 2024-08-08 | 14.03 | $14.08 | 69500 |
| 2024-08-07 | 14.03 | $13.98 | 138000 |
| 2024-08-06 | 14.04 | $13.89 | 130239 |
| 2024-08-05 | 14.05 | $13.87 | 175800 |
| 2024-08-02 | 14.06 | $14.10 | 102800 |
| 2024-08-01 | 14.06 | $14.12 | 67929 |
| 2024-07-31 | 14.06 | $14.12 | 75001 |
| 2024-07-30 | 14.06 | $14.09 | 91105 |
| 2024-07-29 | 14.05 | $13.98 | 74907 |
| 2024-07-26 | 14.05 | $13.98 | 53700 |
| 2024-07-25 | 14.04 | $13.99 | 94549 |
| 2024-07-24 | 14.04 | $13.91 | 75300 |
| 2024-07-23 | 14.03 | $13.93 | 96733 |
| 2024-07-22 | 14.03 | $13.90 | 122510 |
| 2024-07-19 | 14.02 | $13.94 | 132900 |
| 2024-07-18 | 14.01 | $13.94 | 180432 |
| 2024-07-17 | 14.00 | $14.14 | 150836 |
| 2024-07-16 | 13.99 | $14.09 | 154417 |
| 2024-07-15 | 13.97 | $14.17 | 59420 |
| 2024-07-12 | 13.97 | $14.29 | 68601 |
| 2024-07-11 | 13.96 | $14.23 | 73326 |
| 2024-07-10 | 13.95 | $14.17 | 57346 |
| 2024-07-09 | 13.94 | $14.09 | 106900 |
| 2024-07-08 | 13.93 | $14.00 | 143841 |
| 2024-07-05 | 13.93 | $14.15 | 127319 |
| 2024-07-03 | 13.92 | $14.12 | 59406 |
| 2024-07-02 | 13.91 | $14.01 | 66000 |
| 2024-07-01 | 13.89 | $13.99 | 62300 |
| 2024-06-28 | 13.88 | $13.96 | 71100 |
| 2024-06-27 | 13.87 | $13.87 | 71437 |
| 2024-06-26 | 13.86 | $13.84 | 49234 |
| 2024-06-25 | 13.85 | $13.83 | 84928 |
| 2024-06-24 | 13.84 | $13.77 | 72300 |
| 2024-06-21 | 13.84 | $13.78 | 41944 |
| 2024-06-20 | 13.84 | $13.78 | 84411 |
| 2024-06-18 | 13.83 | $13.80 | 54123 |
| 2024-06-17 | 13.83 | $13.77 | 68323 |
| 2024-06-14 | 13.82 | $13.87 | 74734 |
| 2024-06-13 | 13.81 | $14.05 | 78319 |
| 2024-06-12 | 13.80 | $14.05 | 61300 |
| 2024-06-11 | 13.78 | $14.00 | 42324 |
| 2024-06-10 | 13.77 | $14.00 | 59500 |
| 2024-06-07 | 13.75 | $14.02 | 108015 |
| 2024-06-06 | 13.74 | $14.00 | 116000 |
| 2024-06-05 | 13.73 | $13.89 | 104600 |
| 2024-06-04 | 13.72 | $13.82 | 58225 |
| 2024-06-03 | 13.71 | $13.80 | 64500 |
| 2024-05-31 | 13.71 | $13.76 | 90000 |
| 2024-05-30 | 13.69 | $13.67 | 54800 |
| 2024-05-29 | 13.69 | $13.63 | 114326 |
| 2024-05-28 | 13.67 | $13.64 | 70400 |
| 2024-05-24 | 13.67 | $13.71 | 48200 |
| 2024-05-23 | 13.66 | $13.72 | 73030 |
| 2024-05-22 | 13.64 | $13.75 | 118900 |
| 2024-05-21 | 13.63 | $13.73 | 74129 |
| 2024-05-20 | 13.62 | $13.65 | 91900 |
| 2024-05-17 | 13.61 | $13.66 | 55500 |
| 2024-05-16 | 13.60 | $13.67 | 61500 |
| 2024-05-15 | 13.59 | $13.73 | 67304 |
| 2024-05-14 | 13.57 | $13.70 | 115600 |
| 2024-05-13 | 13.55 | $13.77 | 105500 |
| 2024-05-10 | 13.53 | $13.74 | 82821 |
| 2024-05-09 | 13.51 | $13.77 | 90700 |
| 2024-05-08 | 13.51 | $13.77 | 89000 |
| 2024-05-07 | 13.51 | $13.73 | 98617 |
| 2024-05-06 | 13.52 | $13.67 | 161210 |
| 2024-05-03 | 13.53 | $13.67 | 106900 |
| 2024-05-02 | 13.54 | $13.51 | 165400 |
| 2024-05-01 | 13.55 | $13.51 | 125400 |
| 2024-04-30 | 13.58 | $13.37 | 121130 |
| 2024-04-29 | 13.61 | $13.51 | 131249 |
| 2024-04-26 | 13.63 | $13.52 | 83000 |
| 2024-04-25 | 13.66 | $13.39 | 86923 |
| 2024-04-24 | 13.69 | $13.46 | 119018 |
| 2024-04-23 | 13.72 | $13.59 | 74606 |
| 2024-04-22 | 13.74 | $13.52 | 72140 |
| 2024-04-19 | 13.76 | $13.41 | 58624 |
| 2024-04-18 | 13.79 | $13.41 | 48600 |
| 2024-04-17 | 13.82 | $13.38 | 65800 |
| 2024-04-16 | 13.85 | $13.30 | 118228 |
| 2024-04-15 | 13.89 | $13.30 | 130747 |
| 2024-04-12 | 13.92 | $13.50 | 92500 |
| 2024-04-11 | 13.95 | $13.73 | 120227 |
| 2024-04-10 | 13.97 | $13.78 | 96643 |
| 2024-04-09 | 13.99 | $13.84 | 123900 |
| 2024-04-08 | 14.01 | $13.85 | 90400 |
| 2024-04-05 | 14.02 | $13.85 | 78224 |
| 2024-04-04 | 14.04 | $13.83 | 87300 |
| 2024-04-03 | 14.05 | $13.96 | 56102 |
| 2024-04-02 | 14.05 | $13.98 | 80711 |
| 2024-04-01 | 14.06 | $14.03 | 103639 |
| 2024-03-28 | 14.07 | $14.03 | 282248 |
| 2024-03-27 | 14.07 | $14.11 | 120700 |
| 2024-03-26 | 14.06 | $13.98 | 217526 |
| 2024-03-25 | 14.06 | $14.00 | 83900 |
| 2024-03-22 | 14.06 | $13.99 | 103800 |
| 2024-03-21 | 14.05 | $14.01 | 77400 |
| 2024-03-20 | 14.05 | $13.99 | 69641 |
| 2024-03-19 | 14.05 | $13.99 | 59916 |
| 2024-03-18 | 14.05 | $13.95 | 67102 |
| 2024-03-15 | 14.04 | $14.00 | 43927 |
| 2024-03-14 | 14.04 | $14.02 | 53200 |
| 2024-03-13 | 14.03 | $14.21 | 65903 |
| 2024-03-12 | 14.01 | $14.22 | 100003 |
| 2024-03-11 | 13.99 | $14.14 | 83503 |
| 2024-03-08 | 13.98 | $14.13 | 78225 |
| 2024-03-07 | 13.97 | $14.14 | 70400 |
| 2024-03-06 | 13.96 | $14.07 | 103739 |
| 2024-03-05 | 13.95 | $14.09 | 138400 |
| 2024-03-04 | 13.94 | $14.14 | 81018 |
| 2024-03-01 | 13.93 | $14.12 | 81500 |
| 2024-02-29 | 13.93 | $14.04 | 134925 |
| 2024-02-28 | 13.92 | $13.99 | 65600 |
| 2024-02-27 | 13.92 | $13.95 | 85400 |
| 2024-02-26 | 13.92 | $13.95 | 77215 |
| 2024-02-23 | 13.92 | $13.92 | 94748 |
| 2024-02-22 | 13.92 | $13.97 | 41417 |
| 2024-02-21 | 13.91 | $13.97 | 75300 |
| 2024-02-20 | 13.90 | $13.89 | 56308 |
| 2024-02-16 | 13.89 | $13.86 | 63604 |
| 2024-02-15 | 13.88 | $13.91 | 56900 |
| 2024-02-14 | 13.87 | $13.84 | 88646 |
| 2024-02-13 | 13.87 | $13.81 | 134577 |
| 2024-02-12 | 13.87 | $13.93 | 97533 |
| 2024-02-09 | 13.86 | $13.96 | 99911 |
| 2024-02-08 | 13.85 | $13.86 | 74300 |
| 2024-02-07 | 13.86 | $13.92 | 52126 |
| 2024-02-06 | 13.86 | $13.90 | 106300 |
| 2024-02-05 | 13.86 | $13.90 | 70600 |
| 2024-02-02 | 13.87 | $13.92 | 84400 |
| 2024-02-01 | 13.87 | $14.03 | 116400 |
| 2024-01-31 | 13.86 | $13.99 | 93700 |
| 2024-01-30 | 13.86 | $14.00 | 87200 |
| 2024-01-29 | 13.86 | $13.96 | 79600 |
| 2024-01-26 | 13.85 | $13.94 | 68200 |
| 2024-01-25 | 13.84 | $13.87 | 70404 |
| 2024-01-24 | 13.83 | $13.82 | 79146 |
| 2024-01-23 | 13.82 | $13.76 | 69100 |
| 2024-01-22 | 13.81 | $13.71 | 62342 |
| 2024-01-19 | 13.80 | $13.56 | 117617 |
| 2024-01-18 | 13.80 | $13.75 | 71049 |
| 2024-01-17 | 13.79 | $13.86 | 80000 |
| 2024-01-16 | 13.78 | $13.76 | 57812 |
| 2024-01-12 | 13.76 | $13.80 | 58336 |
| 2024-01-11 | 13.73 | $13.78 | 75117 |
| 2024-01-10 | 13.70 | $13.92 | 75023 |
| 2024-01-09 | 13.67 | $13.87 | 137800 |
| 2024-01-08 | 13.64 | $13.99 | 94120 |
| 2024-01-05 | 13.60 | $14.03 | 121600 |
| 2024-01-04 | 13.56 | $13.91 | 79021 |
| 2024-01-03 | 13.52 | $13.95 | 48143 |
| 2024-01-02 | 13.48 | $13.99 | 86500 |
| 2023-12-29 | 13.44 | $13.98 | 260015 |
| 2023-12-28 | 13.40 | $13.78 | 76700 |
| 2023-12-27 | 13.37 | $13.74 | 153008 |
| 2023-12-26 | 13.34 | $13.62 | 83747 |
| 2023-12-22 | 13.31 | $13.59 | 103300 |
| 2023-12-21 | 13.28 | $13.61 | 101900 |
| 2023-12-20 | 13.25 | $13.53 | 119100 |
| 2023-12-19 | 13.23 | $13.56 | 121108 |
| 2023-12-18 | 13.20 | $13.57 | 104729 |
| 2023-12-15 | 13.17 | $13.67 | 199000 |
| 2023-12-14 | 13.13 | $13.36 | 120300 |
| 2023-12-13 | 13.11 | $13.22 | 134300 |
| 2023-12-12 | 13.10 | $13.20 | 146717 |
| 2023-12-11 | 13.08 | $13.18 | 89248 |
| 2023-12-08 | 13.07 | $13.26 | 74519 |
| 2023-12-07 | 13.05 | $13.26 | 96043 |
| 2023-12-06 | 13.04 | $13.17 | 217511 |
| 2023-12-05 | 13.03 | $13.16 | 119623 |
| 2023-12-04 | 13.02 | $13.18 | 84600 |
| 2023-12-01 | 13.03 | $13.16 | 295300 |
| 2023-11-30 | 13.02 | $13.18 | 138430 |
| 2023-11-29 | 13.00 | $13.18 | 79600 |
| 2023-11-28 | 12.97 | $13.10 | 89600 |
| 2023-11-27 | 12.94 | $12.99 | 71300 |
| 2023-11-24 | 12.91 | $13.08 | 35700 |
| 2023-11-22 | 12.88 | $13.00 | 55817 |
| 2023-11-21 | 12.85 | $13.03 | 52327 |
| 2023-11-20 | 12.82 | $12.98 | 80400 |
| 2023-11-17 | 12.79 | $12.97 | 76300 |
| 2023-11-16 | 12.77 | $12.88 | 158600 |
| 2023-11-15 | 12.75 | $12.95 | 77400 |
| 2023-11-14 | 12.73 | $13.00 | 111709 |
| 2023-11-13 | 12.71 | $12.95 | 77104 |
| 2023-11-10 | 12.69 | $12.95 | 42500 |
| 2023-11-09 | 12.68 | $12.90 | 106641 |
| 2023-11-08 | 12.68 | $13.00 | 93100 |
| 2023-11-07 | 12.68 | $12.95 | 105200 |
| 2023-11-06 | 12.67 | $13.03 | 98100 |
| 2023-11-03 | 12.67 | $13.22 | 106605 |
| 2023-11-02 | 12.66 | $13.04 | 70101 |
| 2023-11-01 | 12.64 | $12.83 | 85200 |
| 2023-10-31 | 12.64 | $12.58 | 106637 |
| 2023-10-30 | 12.65 | $12.44 | 53400 |
| 2023-10-27 | 12.66 | $12.38 | 68803 |
| 2023-10-26 | 12.69 | $12.45 | 59900 |
| 2023-10-25 | 12.70 | $12.40 | 40727 |
| 2023-10-24 | 12.72 | $12.51 | 58821 |
| 2023-10-23 | 12.73 | $12.45 | 57000 |
| 2023-10-20 | 12.75 | $12.44 | 30921 |
| 2023-10-19 | 12.78 | $12.48 | 46301 |
| 2023-10-18 | 12.81 | $12.55 | 51300 |
| 2023-10-17 | 12.84 | $12.58 | 97638 |
| 2023-10-16 | 12.86 | $12.63 | 48900 |
| 2023-10-13 | 12.88 | $12.76 | 40700 |
| 2023-10-12 | 12.90 | $12.85 | 63700 |
| 2023-10-11 | 12.91 | $12.94 | 42500 |
| 2023-10-10 | 12.93 | $12.93 | 67529 |
| 2023-10-09 | 12.95 | $12.95 | 48116 |
| 2023-10-06 | 12.96 | $12.92 | 54813 |
| 2023-10-05 | 12.98 | $12.77 | 53027 |
| 2023-10-04 | 13.00 | $12.77 | 110000 |
| 2023-10-03 | 13.02 | $12.77 | 91315 |
| 2023-10-02 | 13.04 | $12.73 | 74727 |
| 2023-09-29 | 13.07 | $12.88 | 207216 |
| 2023-09-28 | 13.08 | $12.75 | 95026 |
| 2023-09-27 | 13.10 | $12.73 | 73132 |
| 2023-09-26 | 13.12 | $12.74 | 85600 |
| 2023-09-25 | 13.14 | $12.86 | 160035 |
| 2023-09-22 | 13.15 | $13.05 | 63111 |
| 2023-09-21 | 13.14 | $13.00 | 34733 |
| 2023-09-20 | 13.15 | $13.09 | 54409 |
| 2023-09-19 | 13.15 | $13.06 | 37236 |
| 2023-09-18 | 13.15 | $13.08 | 52000 |
| 2023-09-15 | 13.15 | $13.07 | 95300 |
| 2023-09-14 | 13.15 | $13.18 | 40148 |
| 2023-09-13 | 13.15 | $13.27 | 36809 |
| 2023-09-12 | 13.14 | $13.25 | 52000 |
| 2023-09-11 | 13.14 | $13.28 | 92608 |
| 2023-09-08 | 13.14 | $13.29 | 152140 |
| 2023-09-07 | 13.13 | $13.09 | 77600 |
| 2023-09-06 | 13.14 | $13.24 | 93617 |
| 2023-09-05 | 13.14 | $13.22 | 27400 |
| 2023-09-01 | 13.15 | $13.21 | 48200 |
| 2023-08-31 | 13.15 | $13.18 | 57100 |
| 2023-08-30 | 13.14 | $13.13 | 56505 |
| 2023-08-29 | 13.14 | $13.12 | 54841 |
| 2023-08-28 | 13.14 | $13.06 | 61100 |
| 2023-08-25 | 13.16 | $13.06 | 74900 |
| 2023-08-24 | 13.16 | $12.99 | 69700 |
| 2023-08-23 | 13.17 | $13.10 | 76800 |
| 2023-08-22 | 13.17 | $13.09 | 78541 |
| 2023-08-21 | 13.17 | $13.06 | 86700 |
| 2023-08-18 | 13.16 | $13.10 | 122610 |
| 2023-08-17 | 13.15 | $13.09 | 83513 |
| 2023-08-16 | 13.14 | $13.10 | 82125 |
| 2023-08-15 | 13.14 | $13.18 | 57300 |
| 2023-08-14 | 13.12 | $13.21 | 97500 |
| 2023-08-11 | 13.11 | $13.23 | 52938 |
| 2023-08-10 | 13.09 | $13.21 | 81627 |
| 2023-08-09 | 13.08 | $13.27 | 39333 |
| 2023-08-08 | 13.07 | $13.26 | 64800 |
| 2023-08-07 | 13.05 | $13.26 | 62900 |
| 2023-08-04 | 13.03 | $13.20 | 36000 |
| 2023-08-03 | 13.02 | $13.03 | 61700 |
| 2023-08-02 | 13.01 | $13.16 | 54200 |
| 2023-08-01 | 13.00 | $13.23 | 42402 |
| 2023-07-31 | 12.99 | $13.28 | 94082 |
| 2023-07-28 | 12.97 | $13.20 | 61700 |
| 2023-07-27 | 12.95 | $13.10 | 111100 |
| 2023-07-26 | 12.94 | $13.13 | 68400 |
| 2023-07-25 | 12.93 | $13.02 | 74616 |
| 2023-07-24 | 12.91 | $12.94 | 77300 |
| 2023-07-21 | 12.90 | $12.93 | 62930 |
| 2023-07-20 | 12.90 | $12.89 | 70840 |
| 2023-07-19 | 12.90 | $12.97 | 73600 |
| 2023-07-18 | 12.90 | $12.92 | 64922 |
| 2023-07-17 | 12.90 | $12.93 | 60525 |
| 2023-07-14 | 12.89 | $12.93 | 38200 |
| 2023-07-13 | 12.89 | $12.96 | 46442 |
| 2023-07-12 | 12.88 | $13.00 | 56300 |
| 2023-07-11 | 12.87 | $12.91 | 123719 |
| 2023-07-10 | 12.86 | $12.95 | 24300 |
| 2023-07-07 | 12.85 | $12.86 | 45000 |
| 2023-07-06 | 12.85 | $12.84 | 72600 |
| 2023-07-05 | 12.85 | $12.99 | 46300 |
| 2023-07-03 | 12.84 | $12.98 | 23117 |
| 2023-06-30 | 12.84 | $12.88 | 73000 |
| 2023-06-29 | 12.83 | $12.87 | 48100 |
| 2023-06-28 | 12.82 | $12.98 | 72900 |
| 2023-06-27 | 12.80 | $12.76 | 80501 |
| 2023-06-26 | 12.79 | $12.75 | 44400 |
| 2023-06-23 | 12.77 | $12.79 | 66900 |
| 2023-06-22 | 12.76 | $12.81 | 43000 |
| 2023-06-21 | 12.75 | $12.91 | 51522 |
| 2023-06-20 | 12.74 | $12.88 | 57800 |
| 2023-06-16 | 12.73 | $12.97 | 78900 |
| 2023-06-15 | 12.72 | $12.87 | 68800 |
| 2023-06-14 | 12.71 | $12.74 | 68700 |
| 2023-06-13 | 12.72 | $12.80 | 81204 |
| 2023-06-12 | 12.72 | $12.78 | 91100 |
| 2023-06-09 | 12.72 | $12.71 | 76030 |
| 2023-06-08 | 12.74 | $12.82 | 68246 |
| 2023-06-07 | 12.75 | $12.86 | 28328 |
| 2023-06-06 | 12.77 | $12.86 | 49800 |
| 2023-06-05 | 12.78 | $12.80 | 37722 |
| 2023-06-02 | 12.80 | $12.91 | 50500 |
| 2023-06-01 | 12.81 | $12.80 | 83500 |
| 2023-05-31 | 12.82 | $12.62 | 69735 |
| 2023-05-30 | 12.84 | $12.55 | 38300 |
| 2023-05-26 | 12.86 | $12.53 | 68600 |
| 2023-05-25 | 12.89 | $12.46 | 74525 |
| 2023-05-24 | 12.91 | $12.53 | 57947 |
| 2023-05-23 | 12.93 | $12.58 | 70000 |
| 2023-05-22 | 12.95 | $12.72 | 54200 |
| 2023-05-19 | 12.96 | $12.73 | 68600 |
| 2023-05-18 | 12.96 | $12.75 | 115126 |
| 2023-05-17 | 12.97 | $12.73 | 37500 |
| 2023-05-16 | 12.98 | $12.78 | 53500 |
| 2023-05-15 | 12.98 | $12.80 | 57910 |
| 2023-05-12 | 12.98 | $12.89 | 24200 |
| 2023-05-11 | 12.99 | $13.09 | 34505 |
| 2023-05-10 | 13.00 | $13.10 | 62100 |
| 2023-05-09 | 13.00 | $13.13 | 56400 |
| 2023-05-08 | 13.01 | $13.16 | 42700 |
| 2023-05-05 | 13.01 | $13.19 | 62200 |
| 2023-05-04 | 13.00 | $13.01 | 217601 |
| 2023-05-03 | 13.01 | $12.97 | 39200 |
| 2023-05-02 | 13.02 | $13.00 | 24100 |
| 2023-05-01 | 13.03 | $13.09 | 60910 |
| 2023-04-28 | 13.03 | $13.02 | 81741 |
| 2023-04-27 | 13.02 | $12.99 | 66700 |
| 2023-04-26 | 13.00 | $12.93 | 108109 |
| 2023-04-25 | 12.99 | $12.88 | 37823 |
| 2023-04-24 | 12.98 | $12.89 | 57500 |
| 2023-04-21 | 12.96 | $12.88 | 37900 |
| 2023-04-20 | 12.94 | $12.84 | 42600 |
| 2023-04-19 | 12.93 | $12.86 | 82329 |
| 2023-04-18 | 12.92 | $12.83 | 141700 |
| 2023-04-17 | 12.90 | $12.90 | 203000 |
| 2023-04-14 | 12.88 | $13.01 | 101831 |
| 2023-04-13 | 12.87 | $13.22 | 60603 |
| 2023-04-12 | 12.85 | $13.21 | 73500 |
| 2023-04-11 | 12.83 | $13.25 | 71830 |
| 2023-04-10 | 12.81 | $13.25 | 90000 |
| 2023-04-06 | 12.80 | $13.04 | 35809 |
| 2023-04-05 | 12.81 | $13.10 | 64033 |
| 2023-04-04 | 12.82 | $13.11 | 35507 |
| 2023-04-03 | 12.84 | $13.21 | 47800 |
| 2023-03-31 | 12.85 | $13.11 | 132100 |
| 2023-03-30 | 12.87 | $12.83 | 62222 |
| 2023-03-29 | 12.90 | $12.71 | 52400 |
| 2023-03-28 | 12.94 | $12.64 | 50434 |
| 2023-03-27 | 12.98 | $12.64 | 97215 |
| 2023-03-24 | 13.01 | $12.52 | 67248 |
| 2023-03-23 | 13.05 | $12.53 | 107500 |
| 2023-03-22 | 13.10 | $12.56 | 74100 |
| 2023-03-21 | 13.12 | $12.65 | 106800 |
| 2023-03-20 | 13.15 | $12.53 | 65400 |
| 2023-03-17 | 13.19 | $12.55 | 94200 |
| 2023-03-16 | 13.24 | $12.76 | 69900 |
| 2023-03-15 | 13.28 | $12.73 | 75521 |
| 2023-03-14 | 13.32 | $12.93 | 67600 |
| 2023-03-13 | 13.36 | $12.84 | 95209 |
| 2023-03-10 | 13.41 | $13.02 | 83727 |
| 2023-03-09 | 13.45 | $13.20 | 58600 |
| 2023-03-08 | 13.48 | $13.38 | 45400 |
| 2023-03-07 | 13.51 | $13.40 | 58300 |
| 2023-03-06 | 13.54 | $13.44 | 131239 |
| 2023-03-03 | 13.56 | $13.57 | 55900 |
| 2023-03-02 | 13.59 | $13.41 | 76600 |
| 2023-03-01 | 13.61 | $13.43 | 72112 |
| 2023-02-28 | 13.64 | $13.41 | 88300 |
| 2023-02-27 | 13.65 | $13.42 | 75302 |
| 2023-02-24 | 13.66 | $13.31 | 102600 |
| 2023-02-23 | 13.68 | $13.37 | 108736 |
| 2023-02-22 | 13.69 | $13.14 | 56600 |
| 2023-02-21 | 13.71 | $13.09 | 100545 |
| 2023-02-17 | 13.73 | $13.40 | 64403 |
| 2023-02-16 | 13.73 | $13.48 | 76041 |
| 2023-02-15 | 13.73 | $13.54 | 52442 |
| 2023-02-14 | 13.73 | $13.61 | 81100 |
| 2023-02-13 | 13.73 | $13.77 | 52400 |
| 2023-02-10 | 13.73 | $13.78 | 76703 |
| 2023-02-09 | 13.72 | $13.79 | 95200 |
| 2023-02-08 | 13.71 | $13.87 | 78000 |
| 2023-02-07 | 13.70 | $13.95 | 101300 |
| 2023-02-06 | 13.67 | $13.92 | 92330 |
| 2023-02-03 | 13.64 | $13.98 | 80000 |
| 2023-02-02 | 13.59 | $14.10 | 86800 |
| 2023-02-01 | 13.55 | $13.93 | 104406 |
| 2023-01-31 | 13.50 | $13.93 | 384228 |
| 2023-01-30 | 13.46 | $13.66 | 107501 |
| 2023-01-27 | 13.41 | $13.64 | 90400 |
| 2023-01-26 | 13.36 | $13.65 | 88100 |
| 2023-01-25 | 13.30 | $13.51 | 106707 |
| 2023-01-24 | 13.27 | $13.50 | 89817 |
| 2023-01-23 | 13.23 | $13.50 | 91543 |
| 2023-01-20 | 13.20 | $13.49 | 104434 |
| 2023-01-19 | 13.16 | $13.46 | 104024 |
| 2023-01-18 | 13.12 | $13.61 | 105028 |
| 2023-01-17 | 13.08 | $13.63 | 87123 |
| 2023-01-13 | 13.04 | $13.61 | 68700 |
| 2023-01-12 | 13.01 | $13.69 | 66823 |
| 2023-01-11 | 12.99 | $13.64 | 68710 |
| 2023-01-10 | 12.97 | $13.50 | 56012 |
| 2023-01-09 | 12.94 | $13.41 | 72439 |
| 2023-01-06 | 12.93 | $13.33 | 72300 |
| 2023-01-05 | 12.92 | $13.06 | 98300 |
| 2023-01-04 | 12.93 | $13.15 | 78600 |
| 2023-01-03 | 12.93 | $13.03 | 77000 |
| 2022-12-30 | 12.95 | $13.07 | 467405 |
| 2022-12-29 | 12.97 | $12.76 | 164028 |
| 2022-12-28 | 13.01 | $12.58 | 142101 |
| 2022-12-27 | 13.05 | $12.56 | 122100 |
| 2022-12-23 | 13.08 | $12.89 | 115700 |
| 2022-12-22 | 13.10 | $12.70 | 97800 |
| 2022-12-21 | 13.12 | $12.74 | 80900 |
| 2022-12-20 | 13.14 | $12.72 | 148514 |
| 2022-12-19 | 13.14 | $12.65 | 166100 |
| 2022-12-16 | 13.14 | $12.79 | 142500 |
| 2022-12-15 | 13.14 | $12.88 | 173624 |
| 2022-12-14 | 13.14 | $13.11 | 134734 |
| 2022-12-13 | 13.12 | $13.23 | 201346 |
| 2022-12-12 | 13.11 | $13.16 | 114900 |
| 2022-12-09 | 13.10 | $12.98 | 82300 |
| 2022-12-08 | 13.10 | $13.17 | 98730 |
| 2022-12-07 | 13.08 | $13.21 | 117128 |
| 2022-12-06 | 13.05 | $13.18 | 48200 |
| 2022-12-05 | 13.03 | $13.27 | 60000 |
| 2022-12-02 | 12.99 | $13.41 | 97000 |
| 2022-12-01 | 12.95 | $13.44 | 88000 |
| 2022-11-30 | 12.91 | $13.53 | 107100 |
| 2022-11-29 | 12.87 | $13.31 | 85133 |
| 2022-11-28 | 12.83 | $13.28 | 128500 |
| 2022-11-25 | 12.78 | $13.18 | 34100 |
| 2022-11-23 | 12.74 | $13.24 | 96700 |
| 2022-11-22 | 12.69 | $13.11 | 226509 |
| 2022-11-21 | 12.65 | $12.67 | 53300 |
| 2022-11-18 | 12.64 | $12.66 | 133200 |
| 2022-11-17 | 12.62 | $12.78 | 123509 |
| 2022-11-16 | 12.58 | $12.82 | 100838 |
| 2022-11-15 | 12.54 | $12.86 | 83904 |
| 2022-11-14 | 12.50 | $12.84 | 62229 |
| 2022-11-11 | 12.45 | $13.01 | 94800 |
| 2022-11-10 | 12.39 | $13.01 | 98700 |
| 2022-11-09 | 12.34 | $12.69 | 91032 |
| 2022-11-08 | 12.32 | $12.76 | 89041 |
| 2022-11-07 | 12.31 | $12.65 | 74042 |
| 2022-11-04 | 12.29 | $12.62 | 119918 |
| 2022-11-03 | 12.28 | $12.61 | 103800 |
| 2022-11-02 | 12.28 | $12.57 | 69541 |
| 2022-11-01 | 12.29 | $12.65 | 87600 |
| 2022-10-31 | 12.30 | $12.51 | 92600 |
| 2022-10-28 | 12.29 | $12.42 | 82441 |
| 2022-10-27 | 12.28 | $12.31 | 71335 |
| 2022-10-26 | 12.27 | $12.30 | 126000 |
| 2022-10-25 | 12.27 | $12.30 | 163800 |
| 2022-10-24 | 12.26 | $12.36 | 59223 |
| 2022-10-21 | 12.26 | $12.28 | 85941 |
| 2022-10-20 | 12.27 | $12.03 | 108115 |
| 2022-10-19 | 12.31 | $12.05 | 105243 |
| 2022-10-18 | 12.36 | $12.12 | 125621 |
| 2022-10-17 | 12.40 | $11.83 | 183400 |
| 2022-10-14 | 12.47 | $11.76 | 94700 |
| 2022-10-13 | 12.54 | $11.96 | 148412 |
| 2022-10-12 | 12.60 | $12.35 | 61040 |
| 2022-10-11 | 12.65 | $12.43 | 119300 |
| 2022-10-10 | 12.71 | $12.35 | 80800 |
| 2022-10-07 | 12.77 | $12.48 | 75828 |
| 2022-10-06 | 12.83 | $12.59 | 63430 |
| 2022-10-05 | 12.89 | $12.70 | 91000 |
| 2022-10-04 | 12.93 | $12.77 | 80848 |
| 2022-10-03 | 12.96 | $12.45 | 76300 |
| 2022-09-30 | 13.01 | $12.10 | 109737 |
| 2022-09-29 | 13.07 | $12.14 | 107023 |
| 2022-09-28 | 13.15 | $12.37 | 72920 |
| 2022-09-27 | 13.21 | $12.11 | 128225 |
| 2022-09-26 | 13.28 | $12.32 | 84238 |
| 2022-09-23 | 13.35 | $12.52 | 90200 |
| 2022-09-22 | 13.41 | $12.87 | 90414 |
| 2022-09-21 | 13.45 | $12.98 | 42184 |
| 2022-09-20 | 13.48 | $13.00 | 82200 |
| 2022-09-19 | 13.50 | $13.06 | 47700 |
| 2022-09-16 | 13.53 | $13.21 | 42838 |
| 2022-09-15 | 13.55 | $13.25 | 57730 |
| 2022-09-14 | 13.58 | $13.38 | 52800 |
| 2022-09-13 | 13.60 | $13.46 | 55400 |
| 2022-09-12 | 13.63 | $13.70 | 81937 |
| 2022-09-09 | 13.64 | $13.69 | 44900 |
| 2022-09-08 | 13.65 | $13.67 | 95100 |
| 2022-09-07 | 13.66 | $13.47 | 64700 |
| 2022-09-06 | 13.67 | $13.40 | 44100 |
| 2022-09-02 | 13.69 | $13.44 | 68000 |
| 2022-09-01 | 13.70 | $13.43 | 81525 |
| 2022-08-31 | 13.71 | $13.61 | 78040 |
| 2022-08-30 | 13.72 | $13.57 | 76508 |
| 2022-08-29 | 13.72 | $13.64 | 38900 |
| 2022-08-26 | 13.72 | $13.66 | 85712 |
| 2022-08-25 | 13.71 | $13.74 | 60000 |
| 2022-08-24 | 13.68 | $13.72 | 70209 |
| 2022-08-23 | 13.65 | $13.52 | 76000 |
| 2022-08-22 | 13.62 | $13.43 | 59633 |
| 2022-08-19 | 13.59 | $13.62 | 42838 |
| 2022-08-18 | 13.55 | $13.68 | 49400 |
| 2022-08-17 | 13.51 | $13.69 | 88600 |
| 2022-08-16 | 13.46 | $13.94 | 81200 |
| 2022-08-15 | 13.40 | $13.95 | 64304 |
| 2022-08-12 | 13.32 | $13.94 | 47720 |
| 2022-08-11 | 13.24 | $13.89 | 67400 |
| 2022-08-10 | 13.17 | $13.87 | 54900 |
| 2022-08-09 | 13.11 | $13.74 | 62848 |
| 2022-08-08 | 13.07 | $13.71 | 47200 |
| 2022-08-05 | 13.02 | $13.64 | 58300 |
| 2022-08-04 | 12.98 | $13.70 | 58000 |
| 2022-08-03 | 12.93 | $13.70 | 85033 |
| 2022-08-02 | 12.88 | $13.62 | 62229 |
| 2022-08-01 | 12.83 | $13.62 | 74000 |
| 2022-07-29 | 12.79 | $13.47 | 127800 |
| 2022-07-28 | 12.74 | $13.20 | 93839 |
| 2022-07-27 | 12.72 | $13.00 | 83400 |
| 2022-07-26 | 12.70 | $12.92 | 62318 |
| 2022-07-25 | 12.68 | $12.92 | 90445 |
| 2022-07-22 | 12.67 | $12.89 | 83345 |
| 2022-07-21 | 12.64 | $12.86 | 62006 |
| 2022-07-20 | 12.62 | $12.71 | 86921 |
| 2022-07-19 | 12.60 | $12.59 | 75013 |
| 2022-07-18 | 12.59 | $12.38 | 111523 |
| 2022-07-15 | 12.58 | $12.37 | 343312 |
| 2022-07-14 | 12.60 | $12.58 | 73800 |
| 2022-07-13 | 12.61 | $12.66 | 86443 |
| 2022-07-12 | 12.63 | $12.80 | 53000 |
| 2022-07-11 | 12.67 | $12.75 | 61242 |
| 2022-07-08 | 12.72 | $12.76 | 51623 |
| 2022-07-07 | 12.77 | $12.75 | 69900 |
| 2022-07-06 | 12.83 | $12.67 | 74500 |
| 2022-07-05 | 12.89 | $12.69 | 75341 |
| 2022-07-01 | 12.95 | $12.73 | 48400 |
| 2022-06-30 | 13.01 | $12.65 | 149400 |
| 2022-06-29 | 13.07 | $12.63 | 47000 |
| 2022-06-28 | 13.13 | $12.64 | 98300 |
| 2022-06-27 | 13.19 | $12.61 | 68300 |
| 2022-06-24 | 13.23 | $12.61 | 51100 |
| 2022-06-23 | 13.27 | $12.43 | 84048 |
| 2022-06-22 | 13.31 | $12.34 | 65840 |
| 2022-06-21 | 13.37 | $12.31 | 177830 |
| 2022-06-17 | 13.42 | $12.37 | 66632 |
| 2022-06-16 | 13.47 | $12.16 | 317724 |
| 2022-06-15 | 13.53 | $12.90 | 68700 |
| 2022-06-14 | 13.56 | $12.78 | 149436 |
| 2022-06-13 | 13.58 | $13.01 | 81600 |
| 2022-06-10 | 13.60 | $13.55 | 39200 |
| 2022-06-09 | 13.60 | $13.71 | 63000 |
| 2022-06-08 | 13.58 | $13.91 | 56114 |
| 2022-06-07 | 13.56 | $13.92 | 82819 |
| 2022-06-06 | 13.53 | $13.87 | 76604 |
| 2022-06-03 | 13.53 | $13.89 | 62400 |
| 2022-06-02 | 13.52 | $13.97 | 93647 |
| 2022-06-01 | 13.53 | $13.79 | 100200 |
| 2022-05-31 | 13.53 | $13.77 | 121300 |
| 2022-05-27 | 13.54 | $13.82 | 113900 |
| 2022-05-26 | 13.54 | $13.51 | 112000 |
| 2022-05-25 | 13.58 | $13.29 | 246300 |
| 2022-05-24 | 13.62 | $13.38 | 180624 |
| 2022-05-23 | 13.65 | $13.40 | 114400 |
| 2022-05-20 | 13.68 | $13.43 | 107800 |
| 2022-05-19 | 13.71 | $13.41 | 166600 |
| 2022-05-18 | 13.75 | $13.36 | 126134 |
| 2022-05-17 | 13.79 | $13.40 | 63659 |
| 2022-05-16 | 13.82 | $13.25 | 88000 |
| 2022-05-13 | 13.84 | $13.42 | 116703 |
| 2022-05-12 | 13.86 | $13.42 | 223500 |
| 2022-05-11 | 13.89 | $13.47 | 116012 |
| 2022-05-10 | 13.92 | $13.40 | 107000 |
| 2022-05-09 | 13.95 | $13.41 | 136913 |
| 2022-05-06 | 13.99 | $13.71 | 162839 |
| 2022-05-05 | 14.02 | $13.81 | 123630 |
| 2022-05-04 | 14.04 | $14.06 | 96018 |
| 2022-05-03 | 14.06 | $13.89 | 127900 |
| 2022-05-02 | 14.09 | $13.86 | 98900 |
| 2022-04-29 | 14.11 | $14.00 | 122341 |
| 2022-04-28 | 14.13 | $14.23 | 203002 |
| 2022-04-27 | 14.13 | $14.10 | 162900 |
| 2022-04-26 | 14.13 | $13.98 | 184200 |
| 2022-04-25 | 14.13 | $14.05 | 110800 |
| 2022-04-22 | 14.13 | $14.02 | 91700 |
| 2022-04-21 | 14.14 | $14.24 | 231200 |
| 2022-04-20 | 14.14 | $14.10 | 249726 |
| 2022-04-19 | 14.14 | $13.90 | 76200 |
| 2022-04-18 | 14.16 | $13.74 | 115500 |
| 2022-04-14 | 14.18 | $13.90 | 86801 |
| 2022-04-13 | 14.20 | $13.96 | 95500 |
| 2022-04-12 | 14.19 | $14.10 | 85751 |
| 2022-04-11 | 14.18 | $14.02 | 155700 |
| 2022-04-08 | 14.16 | $14.13 | 59500 |
| 2022-04-07 | 14.16 | $14.26 | 131410 |
| 2022-04-06 | 14.16 | $14.30 | 87600 |
| 2022-04-05 | 14.16 | $14.44 | 172600 |
| 2022-04-04 | 14.15 | $14.50 | 134800 |
| 2022-04-01 | 14.14 | $14.27 | 382126 |
| 2022-03-31 | 14.16 | $14.34 | 256200 |
| 2022-03-30 | 14.17 | $14.16 | 256300 |
| 2022-03-29 | 14.20 | $14.25 | 76646 |
| 2022-03-28 | 14.21 | $14.00 | 103925 |
| 2022-03-25 | 14.24 | $14.00 | 110004 |
| 2022-03-24 | 14.25 | $14.17 | 97100 |
| 2022-03-23 | 14.26 | $14.17 | 84500 |
| 2022-03-22 | 14.26 | $14.23 | 66900 |
| 2022-03-21 | 14.29 | $14.18 | 103720 |
| 2022-03-18 | 14.30 | $14.24 | 61700 |
| 2022-03-17 | 14.30 | $14.18 | 83100 |
| 2022-03-16 | 14.31 | $13.91 | 70424 |
| 2022-03-15 | 14.34 | $13.75 | 76536 |
| 2022-03-14 | 14.38 | $13.65 | 80700 |
| 2022-03-11 | 14.44 | $14.21 | 57918 |
| 2022-03-10 | 14.48 | $14.23 | 188000 |
| 2022-03-09 | 14.53 | $14.31 | 103543 |
| 2022-03-08 | 14.56 | $14.32 | 311506 |
| 2022-03-07 | 14.60 | $14.29 | 100447 |
| 2022-03-04 | 14.65 | $14.58 | 114000 |
| 2022-03-03 | 14.68 | $14.63 | 136300 |
| 2022-03-02 | 14.72 | $14.65 | 115414 |
| 2022-03-01 | 14.76 | $14.56 | 101413 |
| 2022-02-28 | 14.80 | $14.44 | 156300 |
| 2022-02-25 | 14.84 | $14.31 | 112704 |
| 2022-02-24 | 14.87 | $14.27 | 109300 |
| 2022-02-23 | 14.92 | $14.23 | 248216 |
| 2022-02-22 | 14.97 | $14.84 | 127600 |
| 2022-02-18 | 14.97 | $14.31 | 161018 |
| 2022-02-17 | 15.01 | $14.38 | 154544 |
| 2022-02-16 | 15.07 | $14.42 | 242600 |
| 2022-02-15 | 15.12 | $14.44 | 130411 |
| 2022-02-14 | 15.19 | $14.49 | 175800 |
| 2022-02-11 | 15.26 | $14.86 | 174200 |
| 2022-02-10 | 15.32 | $15.02 | 163400 |
| 2022-02-09 | 15.37 | $15.16 | 146000 |
| 2022-02-08 | 15.42 | $15.07 | 46617 |
| 2022-02-07 | 15.46 | $15.10 | 90700 |
| 2022-02-04 | 15.51 | $15.19 | 95044 |
| 2022-02-03 | 15.55 | $15.24 | 104237 |
| 2022-02-02 | 15.58 | $15.46 | 66400 |
| 2022-02-01 | 15.62 | $15.45 | 114300 |
| 2022-01-31 | 15.67 | $15.38 | 168500 |
| 2022-01-28 | 15.75 | $15.09 | 63000 |
| 2022-01-27 | 15.83 | $15.07 | 167914 |
| 2022-01-26 | 15.91 | $15.21 | 75020 |
| 2022-01-25 | 15.98 | $15.17 | 236500 |
| 2022-01-24 | 16.06 | $14.92 | 433000 |
| 2022-01-21 | 16.14 | $15.16 | 196600 |
| 2022-01-20 | 16.21 | $15.46 | 119444 |
| 2022-01-19 | 16.26 | $15.53 | 148000 |
| 2022-01-18 | 16.31 | $15.79 | 111503 |
| 2022-01-14 | 16.34 | $15.95 | 90900 |
| 2022-01-13 | 16.38 | $16.01 | 134800 |
| 2022-01-12 | 16.40 | $16.08 | 66800 |
| 2022-01-11 | 16.43 | $16.01 | 94700 |
| 2022-01-10 | 16.46 | $15.97 | 179747 |
| 2022-01-07 | 16.50 | $16.04 | 153827 |
| 2022-01-06 | 16.54 | $15.94 | 206900 |
| 2022-01-05 | 16.58 | $15.99 | 196340 |
| 2022-01-04 | 16.61 | $16.24 | 217802 |
| 2022-01-03 | 16.63 | $16.45 | 144200 |
| 2021-12-31 | 16.62 | $16.85 | 135304 |
| 2021-12-30 | 16.61 | $16.70 | 81800 |
| 2021-12-29 | 16.62 | $16.74 | 78047 |
| 2021-12-28 | 16.64 | $16.63 | 92448 |
| 2021-12-27 | 16.66 | $16.68 | 57100 |
| 2021-12-23 | 16.68 | $16.62 | 75200 |
| 2021-12-22 | 16.70 | $16.52 | 126041 |
| 2021-12-21 | 16.73 | $16.51 | 71730 |
| 2021-12-20 | 16.76 | $16.38 | 50300 |
| 2021-12-17 | 16.79 | $16.58 | 49600 |
| 2021-12-16 | 16.81 | $16.58 | 54442 |
| 2021-12-15 | 16.84 | $16.55 | 64000 |
| 2021-12-14 | 16.86 | $16.59 | 59700 |
| 2021-12-13 | 16.89 | $16.67 | 75032 |
| 2021-12-10 | 16.92 | $16.77 | 46600 |
| 2021-12-09 | 16.95 | $16.76 | 44100 |
| 2021-12-08 | 16.97 | $16.71 | 48827 |
| 2021-12-07 | 17.00 | $16.72 | 66508 |
| 2021-12-06 | 17.03 | $16.54 | 60125 |
| 2021-12-03 | 17.07 | $16.38 | 105902 |
| 2021-12-02 | 17.11 | $16.59 | 176803 |
| 2021-12-01 | 17.15 | $16.92 | 66400 |
| 2021-11-30 | 17.17 | $17.08 | 67206 |
| 2021-11-29 | 17.18 | $17.12 | 45925 |
| 2021-11-26 | 17.18 | $17.02 | 65130 |
| 2021-11-24 | 17.20 | $17.09 | 31241 |
| 2021-11-23 | 17.21 | $17.01 | 44041 |
| 2021-11-22 | 17.22 | $17.05 | 24800 |
| 2021-11-19 | 17.24 | $17.06 | 53212 |
| 2021-11-18 | 17.25 | $17.03 | 58700 |
| 2021-11-17 | 17.26 | $17.04 | 38700 |
| 2021-11-16 | 17.28 | $17.14 | 62203 |
| 2021-11-15 | 17.28 | $17.19 | 31000 |
| 2021-11-12 | 17.28 | $17.24 | 46420 |
| 2021-11-11 | 17.27 | $17.26 | 52000 |
| 2021-11-10 | 17.27 | $17.26 | 42000 |
| 2021-11-09 | 17.26 | $17.23 | 60500 |
| 2021-11-08 | 17.26 | $17.29 | 35617 |
| 2021-11-05 | 17.25 | $17.30 | 40100 |
| 2021-11-04 | 17.24 | $17.24 | 39819 |
| 2021-11-03 | 17.23 | $17.33 | 28400 |
| 2021-11-02 | 17.21 | $17.32 | 62147 |
| 2021-11-01 | 17.20 | $17.30 | 84900 |
| 2021-10-29 | 17.19 | $17.29 | 64008 |
| 2021-10-28 | 17.19 | $17.30 | 43000 |
| 2021-10-27 | 17.17 | $17.29 | 60631 |
| 2021-10-26 | 17.16 | $17.33 | 53400 |
| 2021-10-25 | 17.14 | $17.32 | 48500 |
| 2021-10-22 | 17.14 | $17.31 | 48300 |
| 2021-10-21 | 17.13 | $17.28 | 56100 |
| 2021-10-20 | 17.12 | $17.28 | 74400 |
| 2021-10-19 | 17.11 | $17.24 | 38207 |
| 2021-10-18 | 17.10 | $17.13 | 30500 |
| 2021-10-15 | 17.09 | $17.13 | 52207 |
| 2021-10-14 | 17.09 | $17.14 | 41500 |
| 2021-10-13 | 17.10 | $17.19 | 65918 |
| 2021-10-12 | 17.11 | $17.13 | 61335 |
| 2021-10-11 | 17.13 | $17.06 | 48946 |
| 2021-10-08 | 17.14 | $17.09 | 41746 |
| 2021-10-07 | 17.16 | $17.06 | 77648 |
| 2021-10-06 | 17.18 | $17.04 | 82900 |
| 2021-10-05 | 17.20 | $17.10 | 63600 |
| 2021-10-04 | 17.20 | $17.15 | 92600 |
| 2021-10-01 | 17.21 | $17.13 | 38900 |
| 2021-09-30 | 17.22 | $17.09 | 104005 |
| 2021-09-29 | 17.23 | $17.06 | 48000 |
| 2021-09-28 | 17.25 | $16.96 | 66200 |
| 2021-09-27 | 17.26 | $17.19 | 48900 |
| 2021-09-24 | 17.27 | $17.11 | 44400 |
| 2021-09-23 | 17.26 | $17.13 | 68006 |
| 2021-09-22 | 17.26 | $17.00 | 119305 |
| 2021-09-21 | 17.27 | $17.04 | 65921 |
| 2021-09-20 | 17.27 | $16.98 | 143900 |
| 2021-09-17 | 17.27 | $17.19 | 71001 |
| 2021-09-16 | 17.26 | $17.33 | 43700 |
| 2021-09-15 | 17.24 | $17.40 | 70205 |
| 2021-09-14 | 17.22 | $17.40 | 70200 |
| 2021-09-13 | 17.19 | $17.43 | 55600 |
| 2021-09-10 | 17.16 | $17.37 | 83700 |
| 2021-09-09 | 17.15 | $17.47 | 78500 |
| 2021-09-08 | 17.14 | $17.40 | 54500 |
| 2021-09-07 | 17.15 | $17.26 | 74903 |
| 2021-09-03 | 17.16 | $17.30 | 77800 |
| 2021-09-02 | 17.17 | $17.26 | 80600 |
| 2021-09-01 | 17.18 | $17.37 | 57207 |
| 2021-08-31 | 17.19 | $17.36 | 72100 |
| 2021-08-30 | 17.19 | $17.30 | 47900 |
| 2021-08-27 | 17.19 | $17.21 | 49100 |
| 2021-08-26 | 17.19 | $17.05 | 57032 |
| 2021-08-25 | 17.20 | $17.16 | 119043 |
| 2021-08-24 | 17.20 | $17.12 | 112349 |
| 2021-08-23 | 17.20 | $17.05 | 55700 |
| 2021-08-20 | 17.21 | $16.99 | 93000 |
| 2021-08-19 | 17.21 | $17.00 | 96100 |
| 2021-08-18 | 17.22 | $16.98 | 96100 |
| 2021-08-17 | 17.21 | $16.88 | 96000 |
| 2021-08-16 | 17.21 | $16.84 | 147210 |
| 2021-08-13 | 17.21 | $16.91 | 126500 |
| 2021-08-12 | 17.21 | $17.14 | 77630 |
| 2021-08-11 | 17.20 | $17.21 | 274000 |
| 2021-08-10 | 17.19 | $17.55 | 54531 |
| 2021-08-09 | 17.18 | $17.58 | 64500 |
| 2021-08-06 | 17.15 | $17.53 | 43707 |
| 2021-08-05 | 17.14 | $17.46 | 52100 |
| 2021-08-04 | 17.13 | $17.46 | 54600 |
| 2021-08-03 | 17.12 | $17.33 | 37300 |
| 2021-08-02 | 17.11 | $17.25 | 62701 |
| 2021-07-30 | 17.10 | $17.24 | 86500 |
| 2021-07-29 | 17.10 | $17.26 | 73737 |
| 2021-07-28 | 17.08 | $17.20 | 44621 |
| 2021-07-27 | 17.08 | $17.16 | 59633 |
| 2021-07-26 | 17.08 | $17.18 | 61000 |
| 2021-07-23 | 17.07 | $17.12 | 62828 |
| 2021-07-22 | 17.06 | $17.05 | 68001 |
| 2021-07-21 | 17.05 | $16.93 | 52700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
12.58
2026-07-17
Close Price
$12.70
Vol: 983400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.32
Average
13.95
Maximum
17.30
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.58 | $12.70 | 983400 |
| 2026-07-16 | 12.57 | $12.73 | 235300 |
| 2026-07-15 | 12.55 | $12.69 | 207100 |
| 2026-07-14 | 12.54 | $12.74 | 146408 |
| 2026-07-13 | 12.51 | $12.74 | 202900 |
| 2026-07-10 | 12.49 | $12.75 | 120132 |
| 2026-07-09 | 12.46 | $12.73 | 263224 |
| 2026-07-08 | 12.43 | $12.64 | 184000 |
| 2026-07-07 | 12.41 | $12.61 | 182400 |
| 2026-07-06 | 12.39 | $12.58 | 231517 |
| 2026-07-02 | 12.37 | $12.53 | 110802 |
| 2026-07-01 | 12.36 | $12.46 | 190900 |
| 2026-06-30 | 12.34 | $12.49 | 207252 |
| 2026-06-29 | 12.33 | $12.38 | 129520 |
| 2026-06-26 | 12.32 | $12.29 | 149400 |
| 2026-06-25 | 12.33 | $12.29 | 163842 |
| 2026-06-24 | 12.33 | $12.26 | 187112 |
| 2026-06-23 | 12.34 | $12.27 | 103400 |
| 2026-06-22 | 12.35 | $12.23 | 135834 |
| 2026-06-18 | 12.36 | $12.25 | 121003 |
| 2026-06-17 | 12.37 | $12.20 | 142920 |
| 2026-06-16 | 12.39 | $12.28 | 160749 |
| 2026-06-15 | 12.40 | $12.26 | 80347 |
| 2026-06-12 | 12.41 | $12.32 | 92103 |
| 2026-06-11 | 12.42 | $12.32 | 127319 |
| 2026-06-10 | 12.44 | $12.25 | 142800 |
| 2026-06-09 | 12.45 | $12.27 | 164002 |
| 2026-06-08 | 12.47 | $12.24 | 183600 |
| 2026-06-05 | 12.50 | $12.26 | 175508 |
| 2026-06-04 | 12.52 | $12.40 | 177500 |
| 2026-06-03 | 12.54 | $12.40 | 220500 |
| 2026-06-02 | 12.55 | $12.49 | 179224 |
| 2026-06-01 | 12.56 | $12.52 | 173802 |
| 2026-05-29 | 12.56 | $12.57 | 164640 |
| 2026-05-28 | 12.56 | $12.54 | 93441 |
| 2026-05-27 | 12.56 | $12.51 | 109829 |
| 2026-05-26 | 12.57 | $12.45 | 145900 |
| 2026-05-22 | 12.58 | $12.45 | 58800 |
| 2026-05-21 | 12.60 | $12.37 | 149000 |
| 2026-05-20 | 12.62 | $12.39 | 225742 |
| 2026-05-19 | 12.64 | $12.28 | 186821 |
| 2026-05-18 | 12.68 | $12.30 | 142407 |
| 2026-05-15 | 12.72 | $12.39 | 113707 |
| 2026-05-14 | 12.76 | $12.66 | 92800 |
| 2026-05-13 | 12.77 | $12.66 | 151511 |
| 2026-05-12 | 12.78 | $12.67 | 133807 |
| 2026-05-11 | 12.79 | $12.76 | 103622 |
| 2026-05-08 | 12.79 | $12.81 | 82138 |
| 2026-05-07 | 12.79 | $12.79 | 80639 |
| 2026-05-06 | 12.79 | $12.83 | 118200 |
| 2026-05-05 | 12.79 | $12.78 | 109500 |
| 2026-05-04 | 12.79 | $12.76 | 127922 |
| 2026-05-01 | 12.79 | $12.86 | 94900 |
| 2026-04-30 | 12.78 | $12.85 | 165140 |
| 2026-04-29 | 12.78 | $12.75 | 111907 |
| 2026-04-28 | 12.78 | $12.77 | 105900 |
| 2026-04-27 | 12.78 | $12.80 | 92932 |
| 2026-04-24 | 12.78 | $12.75 | 108700 |
| 2026-04-23 | 12.78 | $12.77 | 117400 |
| 2026-04-22 | 12.78 | $12.83 | 108417 |
| 2026-04-21 | 12.78 | $12.86 | 176144 |
| 2026-04-20 | 12.77 | $12.86 | 131826 |
| 2026-04-17 | 12.76 | $12.82 | 168500 |
| 2026-04-16 | 12.75 | $12.75 | 208932 |
| 2026-04-15 | 12.75 | $12.72 | 142500 |
| 2026-04-14 | 12.76 | $12.80 | 158024 |
| 2026-04-13 | 12.75 | $12.75 | 94300 |
| 2026-04-10 | 12.75 | $12.75 | 181200 |
| 2026-04-09 | 12.75 | $12.71 | 148800 |
| 2026-04-08 | 12.76 | $12.69 | 201305 |
| 2026-04-07 | 12.77 | $12.59 | 143300 |
| 2026-04-06 | 12.78 | $12.55 | 127340 |
| 2026-04-02 | 12.81 | $12.52 | 138200 |
| 2026-04-01 | 12.84 | $12.60 | 234400 |
| 2026-03-31 | 12.86 | $12.59 | 243748 |
| 2026-03-30 | 12.89 | $12.16 | 321348 |
| 2026-03-27 | 12.97 | $12.19 | 383900 |
| 2026-03-26 | 13.05 | $12.50 | 157833 |
| 2026-03-25 | 13.11 | $12.73 | 153934 |
| 2026-03-24 | 13.15 | $12.62 | 101700 |
| 2026-03-23 | 13.21 | $12.60 | 582944 |
| 2026-03-20 | 13.27 | $12.68 | 76700 |
| 2026-03-19 | 13.33 | $12.75 | 192513 |
| 2026-03-18 | 13.40 | $13.08 | 64530 |
| 2026-03-17 | 13.43 | $13.15 | 82504 |
| 2026-03-16 | 13.46 | $13.08 | 88049 |
| 2026-03-13 | 13.50 | $13.08 | 159913 |
| 2026-03-12 | 13.54 | $13.25 | 68914 |
| 2026-03-11 | 13.57 | $13.35 | 79512 |
| 2026-03-10 | 13.60 | $13.34 | 86100 |
| 2026-03-09 | 13.62 | $13.31 | 120400 |
| 2026-03-06 | 13.66 | $13.42 | 90200 |
| 2026-03-05 | 13.68 | $13.56 | 108948 |
| 2026-03-04 | 13.69 | $13.55 | 101327 |
| 2026-03-03 | 13.71 | $13.64 | 114000 |
| 2026-03-02 | 13.71 | $13.65 | 63937 |
| 2026-02-27 | 13.72 | $13.66 | 89800 |
| 2026-02-26 | 13.73 | $13.66 | 64600 |
| 2026-02-25 | 13.74 | $13.65 | 124335 |
| 2026-02-24 | 13.74 | $13.66 | 90100 |
| 2026-02-23 | 13.75 | $13.71 | 78900 |
| 2026-02-20 | 13.76 | $13.75 | 78800 |
| 2026-02-19 | 13.76 | $13.74 | 96800 |
| 2026-02-18 | 13.76 | $13.81 | 71546 |
| 2026-02-17 | 13.76 | $13.76 | 61043 |
| 2026-02-13 | 13.76 | $13.74 | 71209 |
| 2026-02-12 | 13.76 | $13.80 | 71831 |
| 2026-02-11 | 13.75 | $13.81 | 60910 |
| 2026-02-10 | 13.75 | $13.77 | 76936 |
| 2026-02-09 | 13.74 | $13.73 | 74637 |
| 2026-02-06 | 13.74 | $13.73 | 62500 |
| 2026-02-05 | 13.75 | $13.68 | 98600 |
| 2026-02-04 | 13.75 | $13.73 | 142500 |
| 2026-02-03 | 13.76 | $13.76 | 102000 |
| 2026-02-02 | 13.76 | $13.73 | 136000 |
| 2026-01-30 | 13.76 | $13.74 | 85308 |
| 2026-01-29 | 13.76 | $13.74 | 71900 |
| 2026-01-28 | 13.76 | $13.78 | 102341 |
| 2026-01-27 | 13.76 | $13.74 | 78800 |
| 2026-01-26 | 13.76 | $13.78 | 87100 |
| 2026-01-23 | 13.76 | $13.77 | 73130 |
| 2026-01-22 | 13.76 | $13.78 | 82432 |
| 2026-01-21 | 13.76 | $13.79 | 87403 |
| 2026-01-20 | 13.75 | $13.69 | 89200 |
| 2026-01-16 | 13.76 | $13.80 | 82521 |
| 2026-01-15 | 13.76 | $13.80 | 67700 |
| 2026-01-14 | 13.75 | $13.76 | 126100 |
| 2026-01-13 | 13.75 | $13.79 | 93018 |
| 2026-01-12 | 13.75 | $13.76 | 83126 |
| 2026-01-09 | 13.75 | $13.70 | 100301 |
| 2026-01-08 | 13.75 | $13.71 | 93300 |
| 2026-01-07 | 13.75 | $13.66 | 161814 |
| 2026-01-06 | 13.76 | $13.69 | 251200 |
| 2026-01-05 | 13.77 | $13.77 | 101415 |
| 2026-01-02 | 13.77 | $13.71 | 99400 |
| 2025-12-31 | 13.78 | $13.74 | 355100 |
| 2025-12-30 | 13.78 | $13.79 | 182200 |
| 2025-12-29 | 13.78 | $13.80 | 138900 |
| 2025-12-26 | 13.78 | $13.86 | 66611 |
| 2025-12-24 | 13.77 | $13.76 | 50945 |
| 2025-12-23 | 13.77 | $13.76 | 87100 |
| 2025-12-22 | 13.77 | $13.75 | 110942 |
| 2025-12-19 | 13.78 | $13.83 | 132800 |
| 2025-12-18 | 13.77 | $13.76 | 153900 |
| 2025-12-17 | 13.77 | $13.70 | 170200 |
| 2025-12-16 | 13.78 | $13.71 | 90000 |
| 2025-12-15 | 13.79 | $13.71 | 111338 |
| 2025-12-12 | 13.80 | $13.70 | 57200 |
| 2025-12-11 | 13.81 | $13.71 | 112995 |
| 2025-12-10 | 13.82 | $13.76 | 84519 |
| 2025-12-09 | 13.82 | $13.73 | 74141 |
| 2025-12-08 | 13.83 | $13.73 | 111745 |
| 2025-12-05 | 13.84 | $13.80 | 122400 |
| 2025-12-04 | 13.85 | $13.86 | 111842 |
| 2025-12-03 | 13.85 | $13.85 | 118640 |
| 2025-12-02 | 13.85 | $13.84 | 116510 |
| 2025-12-01 | 13.85 | $13.86 | 99526 |
| 2025-11-28 | 13.85 | $13.94 | 64100 |
| 2025-11-26 | 13.84 | $13.89 | 84101 |
| 2025-11-25 | 13.83 | $13.85 | 85604 |
| 2025-11-24 | 13.83 | $13.74 | 90022 |
| 2025-11-21 | 13.84 | $13.69 | 98100 |
| 2025-11-20 | 13.85 | $13.66 | 60826 |
| 2025-11-19 | 13.87 | $13.72 | 105700 |
| 2025-11-18 | 13.89 | $13.79 | 45800 |
| 2025-11-17 | 13.90 | $13.75 | 58300 |
| 2025-11-14 | 13.92 | $13.82 | 90200 |
| 2025-11-13 | 13.93 | $13.93 | 78300 |
| 2025-11-12 | 13.92 | $14.01 | 116322 |
| 2025-11-11 | 13.92 | $13.97 | 45616 |
| 2025-11-10 | 13.91 | $13.93 | 55344 |
| 2025-11-07 | 13.91 | $13.91 | 75942 |
| 2025-11-06 | 13.91 | $13.87 | 41929 |
| 2025-11-05 | 13.91 | $13.93 | 70015 |
| 2025-11-04 | 13.91 | $13.94 | 69431 |
| 2025-11-03 | 13.91 | $13.96 | 131044 |
| 2025-10-31 | 13.90 | $13.90 | 80900 |
| 2025-10-30 | 13.90 | $13.86 | 74814 |
| 2025-10-29 | 13.90 | $13.86 | 82426 |
| 2025-10-28 | 13.91 | $13.87 | 71815 |
| 2025-10-27 | 13.91 | $13.87 | 141500 |
| 2025-10-24 | 13.92 | $13.85 | 84800 |
| 2025-10-23 | 13.93 | $13.85 | 91105 |
| 2025-10-22 | 13.93 | $13.82 | 65000 |
| 2025-10-21 | 13.95 | $13.82 | 71603 |
| 2025-10-20 | 13.96 | $13.77 | 75041 |
| 2025-10-17 | 13.98 | $13.76 | 81127 |
| 2025-10-16 | 14.00 | $13.77 | 86700 |
| 2025-10-15 | 14.03 | $13.86 | 86000 |
| 2025-10-14 | 14.04 | $13.97 | 59900 |
| 2025-10-13 | 14.05 | $13.97 | 53400 |
| 2025-10-10 | 14.06 | $13.99 | 64700 |
| 2025-10-09 | 14.07 | $14.03 | 77129 |
| 2025-10-08 | 14.07 | $14.11 | 83207 |
| 2025-10-07 | 14.07 | $14.05 | 124500 |
| 2025-10-06 | 14.07 | $13.95 | 146000 |
| 2025-10-03 | 14.08 | $13.91 | 88327 |
| 2025-10-02 | 14.10 | $13.97 | 121300 |
| 2025-10-01 | 14.11 | $14.00 | 160719 |
| 2025-09-30 | 14.12 | $14.00 | 313200 |
| 2025-09-29 | 14.14 | $14.12 | 89200 |
| 2025-09-26 | 14.14 | $14.11 | 130500 |
| 2025-09-25 | 14.14 | $14.15 | 75316 |
| 2025-09-24 | 14.14 | $14.14 | 83800 |
| 2025-09-23 | 14.14 | $14.18 | 73529 |
| 2025-09-22 | 14.14 | $14.14 | 53614 |
| 2025-09-19 | 14.14 | $14.11 | 69928 |
| 2025-09-18 | 14.14 | $14.11 | 65430 |
| 2025-09-17 | 14.14 | $14.10 | 84900 |
| 2025-09-16 | 14.15 | $14.12 | 129800 |
| 2025-09-15 | 14.15 | $14.19 | 121600 |
| 2025-09-12 | 14.14 | $14.18 | 101320 |
| 2025-09-11 | 14.14 | $14.18 | 149325 |
| 2025-09-10 | 14.14 | $14.12 | 279700 |
| 2025-09-09 | 14.14 | $14.11 | 206110 |
| 2025-09-08 | 14.14 | $14.19 | 116400 |
| 2025-09-05 | 14.13 | $14.15 | 99800 |
| 2025-09-04 | 14.13 | $14.18 | 75500 |
| 2025-09-03 | 14.13 | $14.15 | 120808 |
| 2025-09-02 | 14.13 | $14.15 | 87542 |
| 2025-08-29 | 14.12 | $14.17 | 91817 |
| 2025-08-28 | 14.12 | $14.19 | 56900 |
| 2025-08-27 | 14.11 | $14.11 | 105200 |
| 2025-08-26 | 14.11 | $14.17 | 99700 |
| 2025-08-25 | 14.11 | $14.07 | 57000 |
| 2025-08-22 | 14.11 | $14.06 | 69900 |
| 2025-08-21 | 14.11 | $14.04 | 70025 |
| 2025-08-20 | 14.12 | $14.13 | 203700 |
| 2025-08-19 | 14.12 | $14.02 | 65700 |
| 2025-08-18 | 14.13 | $14.04 | 103500 |
| 2025-08-15 | 14.14 | $14.05 | 91445 |
| 2025-08-14 | 14.15 | $14.18 | 73400 |
| 2025-08-13 | 14.15 | $14.18 | 63516 |
| 2025-08-12 | 14.14 | $14.15 | 71737 |
| 2025-08-11 | 14.14 | $14.15 | 98942 |
| 2025-08-08 | 14.14 | $14.20 | 69200 |
| 2025-08-07 | 14.14 | $14.24 | 89026 |
| 2025-08-06 | 14.13 | $14.15 | 81100 |
| 2025-08-05 | 14.12 | $14.17 | 41104 |
| 2025-08-04 | 14.12 | $14.17 | 91044 |
| 2025-08-01 | 14.11 | $14.12 | 49328 |
| 2025-07-31 | 14.11 | $14.12 | 93900 |
| 2025-07-30 | 14.11 | $14.13 | 79300 |
| 2025-07-29 | 14.11 | $14.10 | 32926 |
| 2025-07-28 | 14.11 | $14.11 | 65840 |
| 2025-07-25 | 14.11 | $14.12 | 40200 |
| 2025-07-24 | 14.11 | $14.12 | 32548 |
| 2025-07-23 | 14.11 | $14.10 | 67500 |
| 2025-07-22 | 14.11 | $14.14 | 71500 |
| 2025-07-21 | 14.11 | $14.08 | 71400 |
| 2025-07-18 | 14.11 | $14.07 | 58700 |
| 2025-07-17 | 14.12 | $14.09 | 28938 |
| 2025-07-16 | 14.12 | $14.05 | 81131 |
| 2025-07-15 | 14.13 | $14.10 | 41917 |
| 2025-07-14 | 14.13 | $14.17 | 48439 |
| 2025-07-11 | 14.12 | $14.17 | 49424 |
| 2025-07-10 | 14.12 | $14.17 | 64800 |
| 2025-07-09 | 14.11 | $14.18 | 127900 |
| 2025-07-08 | 14.11 | $14.20 | 92100 |
| 2025-07-07 | 14.10 | $14.16 | 61600 |
| 2025-07-03 | 14.09 | $14.22 | 60600 |
| 2025-07-02 | 14.08 | $14.23 | 84442 |
| 2025-07-01 | 14.06 | $14.25 | 58500 |
| 2025-06-30 | 14.04 | $14.18 | 97032 |
| 2025-06-27 | 14.03 | $14.21 | 146347 |
| 2025-06-26 | 14.01 | $14.06 | 80000 |
| 2025-06-25 | 14.00 | $14.09 | 118900 |
| 2025-06-24 | 13.99 | $14.04 | 106300 |
| 2025-06-23 | 13.99 | $14.02 | 79100 |
| 2025-06-20 | 13.98 | $13.96 | 63532 |
| 2025-06-18 | 13.99 | $13.93 | 83809 |
| 2025-06-17 | 13.99 | $13.91 | 51300 |
| 2025-06-16 | 14.00 | $13.94 | 117800 |
| 2025-06-13 | 14.01 | $13.99 | 78100 |
| 2025-06-12 | 14.01 | $14.13 | 126402 |
| 2025-06-11 | 14.00 | $14.04 | 160327 |
| 2025-06-10 | 13.99 | $14.07 | 48100 |
| 2025-06-09 | 13.98 | $14.08 | 74212 |
| 2025-06-06 | 13.97 | $14.08 | 62200 |
| 2025-06-05 | 13.96 | $14.05 | 96500 |
| 2025-06-04 | 13.95 | $14.00 | 90600 |
| 2025-06-03 | 13.95 | $14.04 | 91900 |
| 2025-06-02 | 13.94 | $14.03 | 70509 |
| 2025-05-30 | 13.93 | $13.98 | 126200 |
| 2025-05-29 | 13.92 | $14.01 | 95132 |
| 2025-05-28 | 13.92 | $14.03 | 114349 |
| 2025-05-27 | 13.90 | $13.92 | 66900 |
| 2025-05-23 | 13.90 | $13.89 | 37645 |
| 2025-05-22 | 13.90 | $13.91 | 60800 |
| 2025-05-21 | 13.90 | $13.89 | 84500 |
| 2025-05-20 | 13.90 | $13.97 | 54300 |
| 2025-05-19 | 13.90 | $13.92 | 71219 |
| 2025-05-16 | 13.89 | $14.05 | 43600 |
| 2025-05-15 | 13.88 | $14.05 | 68821 |
| 2025-05-14 | 13.86 | $14.13 | 82200 |
| 2025-05-13 | 13.83 | $14.14 | 110800 |
| 2025-05-12 | 13.80 | $14.11 | 71108 |
| 2025-05-09 | 13.77 | $13.99 | 47113 |
| 2025-05-08 | 13.74 | $13.91 | 67542 |
| 2025-05-07 | 13.73 | $13.93 | 41500 |
| 2025-05-06 | 13.70 | $13.86 | 73200 |
| 2025-05-05 | 13.69 | $13.89 | 50619 |
| 2025-05-02 | 13.67 | $13.94 | 29801 |
| 2025-05-01 | 13.64 | $13.87 | 37319 |
| 2025-04-30 | 13.61 | $13.84 | 120818 |
| 2025-04-29 | 13.59 | $13.88 | 72700 |
| 2025-04-28 | 13.56 | $13.70 | 74000 |
| 2025-04-25 | 13.54 | $13.68 | 64605 |
| 2025-04-24 | 13.53 | $13.63 | 82900 |
| 2025-04-23 | 13.52 | $13.56 | 99500 |
| 2025-04-22 | 13.52 | $13.49 | 51400 |
| 2025-04-21 | 13.52 | $13.34 | 85200 |
| 2025-04-17 | 13.54 | $13.40 | 42700 |
| 2025-04-16 | 13.55 | $13.34 | 79700 |
| 2025-04-15 | 13.57 | $13.38 | 100123 |
| 2025-04-14 | 13.59 | $13.28 | 105426 |
| 2025-04-11 | 13.63 | $13.16 | 113908 |
| 2025-04-10 | 13.68 | $13.13 | 101300 |
| 2025-04-09 | 13.73 | $13.36 | 183114 |
| 2025-04-08 | 13.77 | $12.90 | 185216 |
| 2025-04-07 | 13.86 | $12.75 | 261503 |
| 2025-04-04 | 13.98 | $13.17 | 323000 |
| 2025-04-03 | 14.07 | $13.93 | 104937 |
| 2025-04-02 | 14.08 | $14.03 | 109400 |
| 2025-04-01 | 14.09 | $14.05 | 85027 |
| 2025-03-31 | 14.09 | $14.14 | 296900 |
| 2025-03-28 | 14.09 | $13.97 | 78500 |
| 2025-03-27 | 14.10 | $13.99 | 78149 |
| 2025-03-26 | 14.11 | $14.01 | 83900 |
| 2025-03-25 | 14.12 | $14.06 | 87200 |
| 2025-03-24 | 14.13 | $14.05 | 97817 |
| 2025-03-21 | 14.13 | $14.08 | 106117 |
| 2025-03-20 | 14.14 | $14.03 | 108128 |
| 2025-03-19 | 14.15 | $14.02 | 147200 |
| 2025-03-18 | 14.16 | $13.95 | 131000 |
| 2025-03-17 | 14.19 | $14.02 | 113100 |
| 2025-03-14 | 14.21 | $14.11 | 71316 |
| 2025-03-13 | 14.22 | $14.10 | 130469 |
| 2025-03-12 | 14.23 | $14.19 | 128143 |
| 2025-03-11 | 14.23 | $14.13 | 82300 |
| 2025-03-10 | 14.24 | $14.17 | 80382 |
| 2025-03-07 | 14.25 | $14.20 | 82548 |
| 2025-03-06 | 14.25 | $14.18 | 117236 |
| 2025-03-05 | 14.26 | $14.21 | 97005 |
| 2025-03-04 | 14.27 | $14.22 | 278247 |
| 2025-03-03 | 14.27 | $14.37 | 486224 |
| 2025-02-28 | 14.26 | $14.24 | 116248 |
| 2025-02-27 | 14.27 | $14.24 | 102522 |
| 2025-02-26 | 14.27 | $14.24 | 98800 |
| 2025-02-25 | 14.27 | $14.22 | 86900 |
| 2025-02-24 | 14.28 | $14.21 | 136607 |
| 2025-02-21 | 14.28 | $14.24 | 106300 |
| 2025-02-20 | 14.29 | $14.26 | 104500 |
| 2025-02-19 | 14.29 | $14.22 | 200316 |
| 2025-02-18 | 14.30 | $14.28 | 81800 |
| 2025-02-14 | 14.30 | $14.29 | 101700 |
| 2025-02-13 | 14.30 | $14.35 | 131600 |
| 2025-02-12 | 14.30 | $14.31 | 121307 |
| 2025-02-11 | 14.29 | $14.29 | 173949 |
| 2025-02-10 | 14.29 | $14.33 | 145600 |
| 2025-02-07 | 14.29 | $14.33 | 147400 |
| 2025-02-06 | 14.29 | $14.35 | 130340 |
| 2025-02-05 | 14.28 | $14.38 | 63900 |
| 2025-02-04 | 14.27 | $14.38 | 127700 |
| 2025-02-03 | 14.26 | $14.37 | 112730 |
| 2025-01-31 | 14.25 | $14.35 | 189502 |
| 2025-01-30 | 14.24 | $14.30 | 124143 |
| 2025-01-29 | 14.23 | $14.27 | 63600 |
| 2025-01-28 | 14.22 | $14.21 | 107100 |
| 2025-01-27 | 14.23 | $14.30 | 71700 |
| 2025-01-24 | 14.22 | $14.23 | 101700 |
| 2025-01-23 | 14.22 | $14.26 | 93436 |
| 2025-01-22 | 14.21 | $14.24 | 105300 |
| 2025-01-21 | 14.21 | $14.21 | 103446 |
| 2025-01-17 | 14.21 | $14.28 | 78208 |
| 2025-01-16 | 14.20 | $14.15 | 74200 |
| 2025-01-15 | 14.21 | $14.25 | 64107 |
| 2025-01-14 | 14.20 | $14.18 | 102300 |
| 2025-01-13 | 14.21 | $14.20 | 109126 |
| 2025-01-10 | 14.21 | $14.23 | 69800 |
| 2025-01-08 | 14.20 | $14.29 | 63200 |
| 2025-01-07 | 14.19 | $14.21 | 109000 |
| 2025-01-06 | 14.19 | $14.20 | 80107 |
| 2025-01-03 | 14.19 | $14.25 | 82802 |
| 2025-01-02 | 14.19 | $14.20 | 33217 |
| 2024-12-31 | 14.18 | $14.13 | 147500 |
| 2024-12-30 | 14.19 | $14.07 | 72500 |
| 2024-12-27 | 14.20 | $14.08 | 78300 |
| 2024-12-26 | 14.21 | $14.17 | 64409 |
| 2024-12-24 | 14.22 | $14.15 | 40900 |
| 2024-12-23 | 14.23 | $14.12 | 123535 |
| 2024-12-20 | 14.24 | $14.05 | 113201 |
| 2024-12-19 | 14.26 | $13.98 | 124500 |
| 2024-12-18 | 14.29 | $14.01 | 76500 |
| 2024-12-17 | 14.32 | $14.20 | 95636 |
| 2024-12-16 | 14.33 | $14.28 | 100441 |
| 2024-12-13 | 14.33 | $14.38 | 74300 |
| 2024-12-12 | 14.33 | $14.39 | 85600 |
| 2024-12-11 | 14.32 | $14.39 | 93909 |
| 2024-12-10 | 14.32 | $14.42 | 102000 |
| 2024-12-09 | 14.30 | $14.39 | 91104 |
| 2024-12-06 | 14.30 | $14.42 | 101830 |
| 2024-12-05 | 14.28 | $14.36 | 102000 |
| 2024-12-04 | 14.27 | $14.34 | 105300 |
| 2024-12-03 | 14.27 | $14.41 | 95000 |
| 2024-12-02 | 14.25 | $14.31 | 77428 |
| 2024-11-29 | 14.25 | $14.33 | 69100 |
| 2024-11-27 | 14.24 | $14.32 | 87900 |
| 2024-11-26 | 14.23 | $14.17 | 96829 |
| 2024-11-25 | 14.23 | $14.24 | 73435 |
| 2024-11-22 | 14.23 | $14.25 | 92600 |
| 2024-11-21 | 14.23 | $14.16 | 57841 |
| 2024-11-20 | 14.24 | $14.17 | 92600 |
| 2024-11-19 | 14.25 | $14.16 | 77500 |
| 2024-11-18 | 14.26 | $14.06 | 118129 |
| 2024-11-15 | 14.28 | $14.04 | 151014 |
| 2024-11-14 | 14.30 | $14.19 | 112000 |
| 2024-11-13 | 14.31 | $14.21 | 113228 |
| 2024-11-12 | 14.32 | $14.22 | 94600 |
| 2024-11-11 | 14.33 | $14.41 | 80319 |
| 2024-11-08 | 14.33 | $14.46 | 117600 |
| 2024-11-07 | 14.31 | $14.30 | 90234 |
| 2024-11-06 | 14.31 | $14.30 | 122400 |
| 2024-11-05 | 14.31 | $14.29 | 67400 |
| 2024-11-04 | 14.32 | $14.24 | 69600 |
| 2024-11-01 | 14.32 | $14.29 | 87000 |
| 2024-10-31 | 14.33 | $14.29 | 95013 |
| 2024-10-30 | 14.33 | $14.34 | 91900 |
| 2024-10-29 | 14.33 | $14.17 | 118246 |
| 2024-10-28 | 14.35 | $14.29 | 99522 |
| 2024-10-25 | 14.36 | $14.29 | 72500 |
| 2024-10-24 | 14.36 | $14.17 | 136700 |
| 2024-10-23 | 14.38 | $14.29 | 132900 |
| 2024-10-22 | 14.39 | $14.33 | 87435 |
| 2024-10-21 | 14.40 | $14.38 | 107012 |
| 2024-10-18 | 14.40 | $14.30 | 70937 |
| 2024-10-17 | 14.41 | $14.33 | 87200 |
| 2024-10-16 | 14.42 | $14.34 | 64900 |
| 2024-10-15 | 14.43 | $14.32 | 82845 |
| 2024-10-14 | 14.44 | $14.43 | 77000 |
| 2024-10-11 | 14.44 | $14.44 | 56200 |
| 2024-10-10 | 14.44 | $14.45 | 58642 |
| 2024-10-09 | 14.44 | $14.40 | 83000 |
| 2024-10-08 | 14.44 | $14.45 | 66000 |
| 2024-10-07 | 14.44 | $14.47 | 128306 |
| 2024-10-04 | 14.44 | $14.45 | 87100 |
| 2024-10-03 | 14.44 | $14.44 | 74400 |
| 2024-10-02 | 14.44 | $14.51 | 141400 |
| 2024-10-01 | 14.43 | $14.50 | 97416 |
| 2024-09-30 | 14.42 | $14.48 | 107400 |
| 2024-09-27 | 14.42 | $14.50 | 121741 |
| 2024-09-26 | 14.41 | $14.43 | 71332 |
| 2024-09-25 | 14.41 | $14.44 | 82117 |
| 2024-09-24 | 14.40 | $14.48 | 115500 |
| 2024-09-23 | 14.39 | $14.34 | 96721 |
| 2024-09-20 | 14.40 | $14.34 | 112800 |
| 2024-09-19 | 14.41 | $14.41 | 142728 |
| 2024-09-18 | 14.41 | $14.45 | 109129 |
| 2024-09-17 | 14.40 | $14.37 | 123800 |
| 2024-09-16 | 14.41 | $14.52 | 147524 |
| 2024-09-13 | 14.39 | $14.61 | 85300 |
| 2024-09-12 | 14.37 | $14.41 | 90900 |
| 2024-09-11 | 14.37 | $14.44 | 69600 |
| 2024-09-10 | 14.36 | $14.43 | 126900 |
| 2024-09-09 | 14.35 | $14.53 | 112300 |
| 2024-09-06 | 14.33 | $14.55 | 93400 |
| 2024-09-05 | 14.31 | $14.40 | 106002 |
| 2024-09-04 | 14.30 | $14.41 | 141500 |
| 2024-09-03 | 14.29 | $14.47 | 140900 |
| 2024-08-30 | 14.27 | $14.45 | 158500 |
| 2024-08-29 | 14.25 | $14.42 | 121709 |
| 2024-08-28 | 14.23 | $14.43 | 83216 |
| 2024-08-27 | 14.21 | $14.41 | 70500 |
| 2024-08-26 | 14.19 | $14.34 | 118800 |
| 2024-08-23 | 14.17 | $14.36 | 127500 |
| 2024-08-22 | 14.16 | $14.28 | 90935 |
| 2024-08-21 | 14.14 | $14.35 | 97200 |
| 2024-08-20 | 14.12 | $14.38 | 241600 |
| 2024-08-19 | 14.09 | $14.11 | 77842 |
| 2024-08-16 | 14.09 | $14.14 | 60200 |
| 2024-08-15 | 14.09 | $14.13 | 92700 |
| 2024-08-14 | 14.08 | $14.16 | 108946 |
| 2024-08-13 | 14.07 | $14.29 | 105400 |
| 2024-08-12 | 14.05 | $14.24 | 93000 |
| 2024-08-09 | 14.03 | $14.22 | 80407 |
| 2024-08-08 | 14.01 | $14.08 | 69500 |
| 2024-08-07 | 14.00 | $13.98 | 138000 |
| 2024-08-06 | 14.00 | $13.89 | 130239 |
| 2024-08-05 | 14.02 | $13.87 | 175800 |
| 2024-08-02 | 14.03 | $14.10 | 102800 |
| 2024-08-01 | 14.03 | $14.12 | 67929 |
| 2024-07-31 | 14.01 | $14.12 | 75001 |
| 2024-07-30 | 14.00 | $14.09 | 91105 |
| 2024-07-29 | 13.99 | $13.98 | 74907 |
| 2024-07-26 | 14.00 | $13.98 | 53700 |
| 2024-07-25 | 14.00 | $13.99 | 94549 |
| 2024-07-24 | 14.00 | $13.91 | 75300 |
| 2024-07-23 | 14.01 | $13.93 | 96733 |
| 2024-07-22 | 14.02 | $13.90 | 122510 |
| 2024-07-19 | 14.03 | $13.94 | 132900 |
| 2024-07-18 | 14.04 | $13.94 | 180432 |
| 2024-07-17 | 14.05 | $14.14 | 150836 |
| 2024-07-16 | 14.04 | $14.09 | 154417 |
| 2024-07-15 | 14.03 | $14.17 | 59420 |
| 2024-07-12 | 14.02 | $14.29 | 68601 |
| 2024-07-11 | 13.99 | $14.23 | 73326 |
| 2024-07-10 | 13.97 | $14.17 | 57346 |
| 2024-07-09 | 13.94 | $14.09 | 106900 |
| 2024-07-08 | 13.93 | $14.00 | 143841 |
| 2024-07-05 | 13.92 | $14.15 | 127319 |
| 2024-07-03 | 13.90 | $14.12 | 59406 |
| 2024-07-02 | 13.87 | $14.01 | 66000 |
| 2024-07-01 | 13.86 | $13.99 | 62300 |
| 2024-06-28 | 13.85 | $13.96 | 71100 |
| 2024-06-27 | 13.83 | $13.87 | 71437 |
| 2024-06-26 | 13.83 | $13.84 | 49234 |
| 2024-06-25 | 13.83 | $13.83 | 84928 |
| 2024-06-24 | 13.83 | $13.77 | 72300 |
| 2024-06-21 | 13.83 | $13.78 | 41944 |
| 2024-06-20 | 13.84 | $13.78 | 84411 |
| 2024-06-18 | 13.85 | $13.80 | 54123 |
| 2024-06-17 | 13.85 | $13.77 | 68323 |
| 2024-06-14 | 13.86 | $13.87 | 74734 |
| 2024-06-13 | 13.86 | $14.05 | 78319 |
| 2024-06-12 | 13.84 | $14.05 | 61300 |
| 2024-06-11 | 13.82 | $14.00 | 42324 |
| 2024-06-10 | 13.80 | $14.00 | 59500 |
| 2024-06-07 | 13.78 | $14.02 | 108015 |
| 2024-06-06 | 13.75 | $14.00 | 116000 |
| 2024-06-05 | 13.72 | $13.89 | 104600 |
| 2024-06-04 | 13.71 | $13.82 | 58225 |
| 2024-06-03 | 13.69 | $13.80 | 64500 |
| 2024-05-31 | 13.68 | $13.76 | 90000 |
| 2024-05-30 | 13.67 | $13.67 | 54800 |
| 2024-05-29 | 13.67 | $13.63 | 114326 |
| 2024-05-28 | 13.68 | $13.64 | 70400 |
| 2024-05-24 | 13.68 | $13.71 | 48200 |
| 2024-05-23 | 13.68 | $13.72 | 73030 |
| 2024-05-22 | 13.68 | $13.75 | 118900 |
| 2024-05-21 | 13.67 | $13.73 | 74129 |
| 2024-05-20 | 13.66 | $13.65 | 91900 |
| 2024-05-17 | 13.66 | $13.66 | 55500 |
| 2024-05-16 | 13.66 | $13.67 | 61500 |
| 2024-05-15 | 13.66 | $13.73 | 67304 |
| 2024-05-14 | 13.66 | $13.70 | 115600 |
| 2024-05-13 | 13.65 | $13.77 | 105500 |
| 2024-05-10 | 13.64 | $13.74 | 82821 |
| 2024-05-09 | 13.63 | $13.77 | 90700 |
| 2024-05-08 | 13.61 | $13.77 | 89000 |
| 2024-05-07 | 13.60 | $13.73 | 98617 |
| 2024-05-06 | 13.58 | $13.67 | 161210 |
| 2024-05-03 | 13.57 | $13.67 | 106900 |
| 2024-05-02 | 13.56 | $13.51 | 165400 |
| 2024-05-01 | 13.57 | $13.51 | 125400 |
| 2024-04-30 | 13.57 | $13.37 | 121130 |
| 2024-04-29 | 13.60 | $13.51 | 131249 |
| 2024-04-26 | 13.61 | $13.52 | 83000 |
| 2024-04-25 | 13.61 | $13.39 | 86923 |
| 2024-04-24 | 13.64 | $13.46 | 119018 |
| 2024-04-23 | 13.66 | $13.59 | 74606 |
| 2024-04-22 | 13.66 | $13.52 | 72140 |
| 2024-04-19 | 13.68 | $13.41 | 58624 |
| 2024-04-18 | 13.71 | $13.41 | 48600 |
| 2024-04-17 | 13.74 | $13.38 | 65800 |
| 2024-04-16 | 13.78 | $13.30 | 118228 |
| 2024-04-15 | 13.83 | $13.30 | 130747 |
| 2024-04-12 | 13.88 | $13.50 | 92500 |
| 2024-04-11 | 13.92 | $13.73 | 120227 |
| 2024-04-10 | 13.94 | $13.78 | 96643 |
| 2024-04-09 | 13.96 | $13.84 | 123900 |
| 2024-04-08 | 13.97 | $13.85 | 90400 |
| 2024-04-05 | 13.99 | $13.85 | 78224 |
| 2024-04-04 | 14.00 | $13.83 | 87300 |
| 2024-04-03 | 14.02 | $13.96 | 56102 |
| 2024-04-02 | 14.02 | $13.98 | 80711 |
| 2024-04-01 | 14.03 | $14.03 | 103639 |
| 2024-03-28 | 14.03 | $14.03 | 282248 |
| 2024-03-27 | 14.03 | $14.11 | 120700 |
| 2024-03-26 | 14.02 | $13.98 | 217526 |
| 2024-03-25 | 14.02 | $14.00 | 83900 |
| 2024-03-22 | 14.03 | $13.99 | 103800 |
| 2024-03-21 | 14.03 | $14.01 | 77400 |
| 2024-03-20 | 14.03 | $13.99 | 69641 |
| 2024-03-19 | 14.03 | $13.99 | 59916 |
| 2024-03-18 | 14.04 | $13.95 | 67102 |
| 2024-03-15 | 14.05 | $14.00 | 43927 |
| 2024-03-14 | 14.05 | $14.02 | 53200 |
| 2024-03-13 | 14.06 | $14.21 | 65903 |
| 2024-03-12 | 14.04 | $14.22 | 100003 |
| 2024-03-11 | 14.02 | $14.14 | 83503 |
| 2024-03-08 | 14.01 | $14.13 | 78225 |
| 2024-03-07 | 14.00 | $14.14 | 70400 |
| 2024-03-06 | 13.98 | $14.07 | 103739 |
| 2024-03-05 | 13.97 | $14.09 | 138400 |
| 2024-03-04 | 13.96 | $14.14 | 81018 |
| 2024-03-01 | 13.94 | $14.12 | 81500 |
| 2024-02-29 | 13.92 | $14.04 | 134925 |
| 2024-02-28 | 13.91 | $13.99 | 65600 |
| 2024-02-27 | 13.90 | $13.95 | 85400 |
| 2024-02-26 | 13.90 | $13.95 | 77215 |
| 2024-02-23 | 13.89 | $13.92 | 94748 |
| 2024-02-22 | 13.89 | $13.97 | 41417 |
| 2024-02-21 | 13.88 | $13.97 | 75300 |
| 2024-02-20 | 13.87 | $13.89 | 56308 |
| 2024-02-16 | 13.87 | $13.86 | 63604 |
| 2024-02-15 | 13.87 | $13.91 | 56900 |
| 2024-02-14 | 13.87 | $13.84 | 88646 |
| 2024-02-13 | 13.87 | $13.81 | 134577 |
| 2024-02-12 | 13.88 | $13.93 | 97533 |
| 2024-02-09 | 13.87 | $13.96 | 99911 |
| 2024-02-08 | 13.87 | $13.86 | 74300 |
| 2024-02-07 | 13.87 | $13.92 | 52126 |
| 2024-02-06 | 13.86 | $13.90 | 106300 |
| 2024-02-05 | 13.86 | $13.90 | 70600 |
| 2024-02-02 | 13.85 | $13.92 | 84400 |
| 2024-02-01 | 13.84 | $14.03 | 116400 |
| 2024-01-31 | 13.83 | $13.99 | 93700 |
| 2024-01-30 | 13.81 | $14.00 | 87200 |
| 2024-01-29 | 13.79 | $13.96 | 79600 |
| 2024-01-26 | 13.77 | $13.94 | 68200 |
| 2024-01-25 | 13.75 | $13.87 | 70404 |
| 2024-01-24 | 13.74 | $13.82 | 79146 |
| 2024-01-23 | 13.73 | $13.76 | 69100 |
| 2024-01-22 | 13.73 | $13.71 | 62342 |
| 2024-01-19 | 13.73 | $13.56 | 117617 |
| 2024-01-18 | 13.75 | $13.75 | 71049 |
| 2024-01-17 | 13.75 | $13.86 | 80000 |
| 2024-01-16 | 13.74 | $13.76 | 57812 |
| 2024-01-12 | 13.73 | $13.80 | 58336 |
| 2024-01-11 | 13.73 | $13.78 | 75117 |
| 2024-01-10 | 13.72 | $13.92 | 75023 |
| 2024-01-09 | 13.70 | $13.87 | 137800 |
| 2024-01-08 | 13.68 | $13.99 | 94120 |
| 2024-01-05 | 13.65 | $14.03 | 121600 |
| 2024-01-04 | 13.61 | $13.91 | 79021 |
| 2024-01-03 | 13.58 | $13.95 | 48143 |
| 2024-01-02 | 13.54 | $13.99 | 86500 |
| 2023-12-29 | 13.49 | $13.98 | 260015 |
| 2023-12-28 | 13.44 | $13.78 | 76700 |
| 2023-12-27 | 13.40 | $13.74 | 153008 |
| 2023-12-26 | 13.37 | $13.62 | 83747 |
| 2023-12-22 | 13.34 | $13.59 | 103300 |
| 2023-12-21 | 13.31 | $13.61 | 101900 |
| 2023-12-20 | 13.28 | $13.53 | 119100 |
| 2023-12-19 | 13.26 | $13.56 | 121108 |
| 2023-12-18 | 13.23 | $13.57 | 104729 |
| 2023-12-15 | 13.19 | $13.67 | 199000 |
| 2023-12-14 | 13.14 | $13.36 | 120300 |
| 2023-12-13 | 13.12 | $13.22 | 134300 |
| 2023-12-12 | 13.10 | $13.20 | 146717 |
| 2023-12-11 | 13.09 | $13.18 | 89248 |
| 2023-12-08 | 13.08 | $13.26 | 74519 |
| 2023-12-07 | 13.07 | $13.26 | 96043 |
| 2023-12-06 | 13.05 | $13.17 | 217511 |
| 2023-12-05 | 13.03 | $13.16 | 119623 |
| 2023-12-04 | 13.02 | $13.18 | 84600 |
| 2023-12-01 | 13.00 | $13.16 | 295300 |
| 2023-11-30 | 12.99 | $13.18 | 138430 |
| 2023-11-29 | 12.97 | $13.18 | 79600 |
| 2023-11-28 | 12.94 | $13.10 | 89600 |
| 2023-11-27 | 12.93 | $12.99 | 71300 |
| 2023-11-24 | 12.92 | $13.08 | 35700 |
| 2023-11-22 | 12.90 | $13.00 | 55817 |
| 2023-11-21 | 12.89 | $13.03 | 52327 |
| 2023-11-20 | 12.88 | $12.98 | 80400 |
| 2023-11-17 | 12.87 | $12.97 | 76300 |
| 2023-11-16 | 12.86 | $12.88 | 158600 |
| 2023-11-15 | 12.85 | $12.95 | 77400 |
| 2023-11-14 | 12.84 | $13.00 | 111709 |
| 2023-11-13 | 12.83 | $12.95 | 77104 |
| 2023-11-10 | 12.82 | $12.95 | 42500 |
| 2023-11-09 | 12.80 | $12.90 | 106641 |
| 2023-11-08 | 12.79 | $13.00 | 93100 |
| 2023-11-07 | 12.77 | $12.95 | 105200 |
| 2023-11-06 | 12.75 | $13.03 | 98100 |
| 2023-11-03 | 12.72 | $13.22 | 106605 |
| 2023-11-02 | 12.67 | $13.04 | 70101 |
| 2023-11-01 | 12.63 | $12.83 | 85200 |
| 2023-10-31 | 12.61 | $12.58 | 106637 |
| 2023-10-30 | 12.61 | $12.44 | 53400 |
| 2023-10-27 | 12.63 | $12.38 | 68803 |
| 2023-10-26 | 12.65 | $12.45 | 59900 |
| 2023-10-25 | 12.68 | $12.40 | 40727 |
| 2023-10-24 | 12.70 | $12.51 | 58821 |
| 2023-10-23 | 12.72 | $12.45 | 57000 |
| 2023-10-20 | 12.75 | $12.44 | 30921 |
| 2023-10-19 | 12.79 | $12.48 | 46301 |
| 2023-10-18 | 12.82 | $12.55 | 51300 |
| 2023-10-17 | 12.85 | $12.58 | 97638 |
| 2023-10-16 | 12.88 | $12.63 | 48900 |
| 2023-10-13 | 12.90 | $12.76 | 40700 |
| 2023-10-12 | 12.92 | $12.85 | 63700 |
| 2023-10-11 | 12.92 | $12.94 | 42500 |
| 2023-10-10 | 12.92 | $12.93 | 67529 |
| 2023-10-09 | 12.92 | $12.95 | 48116 |
| 2023-10-06 | 12.92 | $12.92 | 54813 |
| 2023-10-05 | 12.92 | $12.77 | 53027 |
| 2023-10-04 | 12.93 | $12.77 | 110000 |
| 2023-10-03 | 12.95 | $12.77 | 91315 |
| 2023-10-02 | 12.97 | $12.73 | 74727 |
| 2023-09-29 | 12.99 | $12.88 | 207216 |
| 2023-09-28 | 13.01 | $12.75 | 95026 |
| 2023-09-27 | 13.03 | $12.73 | 73132 |
| 2023-09-26 | 13.06 | $12.74 | 85600 |
| 2023-09-25 | 13.10 | $12.86 | 160035 |
| 2023-09-22 | 13.12 | $13.05 | 63111 |
| 2023-09-21 | 13.13 | $13.00 | 34733 |
| 2023-09-20 | 13.15 | $13.09 | 54409 |
| 2023-09-19 | 13.15 | $13.06 | 37236 |
| 2023-09-18 | 13.16 | $13.08 | 52000 |
| 2023-09-15 | 13.17 | $13.07 | 95300 |
| 2023-09-14 | 13.18 | $13.18 | 40148 |
| 2023-09-13 | 13.18 | $13.27 | 36809 |
| 2023-09-12 | 13.17 | $13.25 | 52000 |
| 2023-09-11 | 13.16 | $13.28 | 92608 |
| 2023-09-08 | 13.15 | $13.29 | 152140 |
| 2023-09-07 | 13.13 | $13.09 | 77600 |
| 2023-09-06 | 13.14 | $13.24 | 93617 |
| 2023-09-05 | 13.13 | $13.22 | 27400 |
| 2023-09-01 | 13.12 | $13.21 | 48200 |
| 2023-08-31 | 13.11 | $13.18 | 57100 |
| 2023-08-30 | 13.10 | $13.13 | 56505 |
| 2023-08-29 | 13.10 | $13.12 | 54841 |
| 2023-08-28 | 13.10 | $13.06 | 61100 |
| 2023-08-25 | 13.10 | $13.06 | 74900 |
| 2023-08-24 | 13.11 | $12.99 | 69700 |
| 2023-08-23 | 13.12 | $13.10 | 76800 |
| 2023-08-22 | 13.12 | $13.09 | 78541 |
| 2023-08-21 | 13.12 | $13.06 | 86700 |
| 2023-08-18 | 13.13 | $13.10 | 122610 |
| 2023-08-17 | 13.13 | $13.09 | 83513 |
| 2023-08-16 | 13.14 | $13.10 | 82125 |
| 2023-08-15 | 13.14 | $13.18 | 57300 |
| 2023-08-14 | 13.14 | $13.21 | 97500 |
| 2023-08-11 | 13.13 | $13.23 | 52938 |
| 2023-08-10 | 13.12 | $13.21 | 81627 |
| 2023-08-09 | 13.11 | $13.27 | 39333 |
| 2023-08-08 | 13.09 | $13.26 | 64800 |
| 2023-08-07 | 13.08 | $13.26 | 62900 |
| 2023-08-04 | 13.06 | $13.20 | 36000 |
| 2023-08-03 | 13.04 | $13.03 | 61700 |
| 2023-08-02 | 13.04 | $13.16 | 54200 |
| 2023-08-01 | 13.03 | $13.23 | 42402 |
| 2023-07-31 | 13.01 | $13.28 | 94082 |
| 2023-07-28 | 12.98 | $13.20 | 61700 |
| 2023-07-27 | 12.96 | $13.10 | 111100 |
| 2023-07-26 | 12.94 | $13.13 | 68400 |
| 2023-07-25 | 12.92 | $13.02 | 74616 |
| 2023-07-24 | 12.91 | $12.94 | 77300 |
| 2023-07-21 | 12.91 | $12.93 | 62930 |
| 2023-07-20 | 12.90 | $12.89 | 70840 |
| 2023-07-19 | 12.91 | $12.97 | 73600 |
| 2023-07-18 | 12.90 | $12.92 | 64922 |
| 2023-07-17 | 12.90 | $12.93 | 60525 |
| 2023-07-14 | 12.89 | $12.93 | 38200 |
| 2023-07-13 | 12.89 | $12.96 | 46442 |
| 2023-07-12 | 12.88 | $13.00 | 56300 |
| 2023-07-11 | 12.87 | $12.91 | 123719 |
| 2023-07-10 | 12.87 | $12.95 | 24300 |
| 2023-07-07 | 12.86 | $12.86 | 45000 |
| 2023-07-06 | 12.86 | $12.84 | 72600 |
| 2023-07-05 | 12.86 | $12.99 | 46300 |
| 2023-07-03 | 12.85 | $12.98 | 23117 |
| 2023-06-30 | 12.83 | $12.88 | 73000 |
| 2023-06-29 | 12.83 | $12.87 | 48100 |
| 2023-06-28 | 12.82 | $12.98 | 72900 |
| 2023-06-27 | 12.81 | $12.76 | 80501 |
| 2023-06-26 | 12.81 | $12.75 | 44400 |
| 2023-06-23 | 12.82 | $12.79 | 66900 |
| 2023-06-22 | 12.82 | $12.81 | 43000 |
| 2023-06-21 | 12.82 | $12.91 | 51522 |
| 2023-06-20 | 12.81 | $12.88 | 57800 |
| 2023-06-16 | 12.80 | $12.97 | 78900 |
| 2023-06-15 | 12.79 | $12.87 | 68800 |
| 2023-06-14 | 12.78 | $12.74 | 68700 |
| 2023-06-13 | 12.78 | $12.80 | 81204 |
| 2023-06-12 | 12.78 | $12.78 | 91100 |
| 2023-06-09 | 12.78 | $12.71 | 76030 |
| 2023-06-08 | 12.79 | $12.82 | 68246 |
| 2023-06-07 | 12.78 | $12.86 | 28328 |
| 2023-06-06 | 12.77 | $12.86 | 49800 |
| 2023-06-05 | 12.77 | $12.80 | 37722 |
| 2023-06-02 | 12.76 | $12.91 | 50500 |
| 2023-06-01 | 12.75 | $12.80 | 83500 |
| 2023-05-31 | 12.74 | $12.62 | 69735 |
| 2023-05-30 | 12.75 | $12.55 | 38300 |
| 2023-05-26 | 12.77 | $12.53 | 68600 |
| 2023-05-25 | 12.80 | $12.46 | 74525 |
| 2023-05-24 | 12.84 | $12.53 | 57947 |
| 2023-05-23 | 12.87 | $12.58 | 70000 |
| 2023-05-22 | 12.90 | $12.72 | 54200 |
| 2023-05-19 | 12.92 | $12.73 | 68600 |
| 2023-05-18 | 12.94 | $12.75 | 115126 |
| 2023-05-17 | 12.96 | $12.73 | 37500 |
| 2023-05-16 | 12.98 | $12.78 | 53500 |
| 2023-05-15 | 13.00 | $12.80 | 57910 |
| 2023-05-12 | 13.02 | $12.89 | 24200 |
| 2023-05-11 | 13.04 | $13.09 | 34505 |
| 2023-05-10 | 13.03 | $13.10 | 62100 |
| 2023-05-09 | 13.03 | $13.13 | 56400 |
| 2023-05-08 | 13.01 | $13.16 | 42700 |
| 2023-05-05 | 13.00 | $13.19 | 62200 |
| 2023-05-04 | 12.98 | $13.01 | 217601 |
| 2023-05-03 | 12.98 | $12.97 | 39200 |
| 2023-05-02 | 12.98 | $13.00 | 24100 |
| 2023-05-01 | 12.97 | $13.09 | 60910 |
| 2023-04-28 | 12.96 | $13.02 | 81741 |
| 2023-04-27 | 12.96 | $12.99 | 66700 |
| 2023-04-26 | 12.95 | $12.93 | 108109 |
| 2023-04-25 | 12.95 | $12.88 | 37823 |
| 2023-04-24 | 12.96 | $12.89 | 57500 |
| 2023-04-21 | 12.97 | $12.88 | 37900 |
| 2023-04-20 | 12.98 | $12.84 | 42600 |
| 2023-04-19 | 12.99 | $12.86 | 82329 |
| 2023-04-18 | 13.01 | $12.83 | 141700 |
| 2023-04-17 | 13.03 | $12.90 | 203000 |
| 2023-04-14 | 13.04 | $13.01 | 101831 |
| 2023-04-13 | 13.04 | $13.22 | 60603 |
| 2023-04-12 | 13.02 | $13.21 | 73500 |
| 2023-04-11 | 13.00 | $13.25 | 71830 |
| 2023-04-10 | 12.98 | $13.25 | 90000 |
| 2023-04-06 | 12.95 | $13.04 | 35809 |
| 2023-04-05 | 12.94 | $13.10 | 64033 |
| 2023-04-04 | 12.92 | $13.11 | 35507 |
| 2023-04-03 | 12.90 | $13.21 | 47800 |
| 2023-03-31 | 12.87 | $13.11 | 132100 |
| 2023-03-30 | 12.85 | $12.83 | 62222 |
| 2023-03-29 | 12.85 | $12.71 | 52400 |
| 2023-03-28 | 12.86 | $12.64 | 50434 |
| 2023-03-27 | 12.89 | $12.64 | 97215 |
| 2023-03-24 | 12.91 | $12.52 | 67248 |
| 2023-03-23 | 12.95 | $12.53 | 107500 |
| 2023-03-22 | 13.00 | $12.56 | 74100 |
| 2023-03-21 | 13.04 | $12.65 | 106800 |
| 2023-03-20 | 13.09 | $12.53 | 65400 |
| 2023-03-17 | 13.14 | $12.55 | 94200 |
| 2023-03-16 | 13.21 | $12.76 | 69900 |
| 2023-03-15 | 13.25 | $12.73 | 75521 |
| 2023-03-14 | 13.31 | $12.93 | 67600 |
| 2023-03-13 | 13.35 | $12.84 | 95209 |
| 2023-03-10 | 13.40 | $13.02 | 83727 |
| 2023-03-09 | 13.44 | $13.20 | 58600 |
| 2023-03-08 | 13.47 | $13.38 | 45400 |
| 2023-03-07 | 13.48 | $13.40 | 58300 |
| 2023-03-06 | 13.48 | $13.44 | 131239 |
| 2023-03-03 | 13.49 | $13.57 | 55900 |
| 2023-03-02 | 13.48 | $13.41 | 76600 |
| 2023-03-01 | 13.49 | $13.43 | 72112 |
| 2023-02-28 | 13.49 | $13.41 | 88300 |
| 2023-02-27 | 13.50 | $13.42 | 75302 |
| 2023-02-24 | 13.51 | $13.31 | 102600 |
| 2023-02-23 | 13.53 | $13.37 | 108736 |
| 2023-02-22 | 13.55 | $13.14 | 56600 |
| 2023-02-21 | 13.59 | $13.09 | 100545 |
| 2023-02-17 | 13.65 | $13.40 | 64403 |
| 2023-02-16 | 13.67 | $13.48 | 76041 |
| 2023-02-15 | 13.69 | $13.54 | 52442 |
| 2023-02-14 | 13.71 | $13.61 | 81100 |
| 2023-02-13 | 13.72 | $13.77 | 52400 |
| 2023-02-10 | 13.71 | $13.78 | 76703 |
| 2023-02-09 | 13.71 | $13.79 | 95200 |
| 2023-02-08 | 13.70 | $13.87 | 78000 |
| 2023-02-07 | 13.68 | $13.95 | 101300 |
| 2023-02-06 | 13.65 | $13.92 | 92330 |
| 2023-02-03 | 13.62 | $13.98 | 80000 |
| 2023-02-02 | 13.58 | $14.10 | 86800 |
| 2023-02-01 | 13.53 | $13.93 | 104406 |
| 2023-01-31 | 13.49 | $13.93 | 384228 |
| 2023-01-30 | 13.44 | $13.66 | 107501 |
| 2023-01-27 | 13.42 | $13.64 | 90400 |
| 2023-01-26 | 13.39 | $13.65 | 88100 |
| 2023-01-25 | 13.37 | $13.51 | 106707 |
| 2023-01-24 | 13.35 | $13.50 | 89817 |
| 2023-01-23 | 13.34 | $13.50 | 91543 |
| 2023-01-20 | 13.32 | $13.49 | 104434 |
| 2023-01-19 | 13.30 | $13.46 | 104024 |
| 2023-01-18 | 13.28 | $13.61 | 105028 |
| 2023-01-17 | 13.25 | $13.63 | 87123 |
| 2023-01-13 | 13.21 | $13.61 | 68700 |
| 2023-01-12 | 13.17 | $13.69 | 66823 |
| 2023-01-11 | 13.11 | $13.64 | 68710 |
| 2023-01-10 | 13.06 | $13.50 | 56012 |
| 2023-01-09 | 13.01 | $13.41 | 72439 |
| 2023-01-06 | 12.97 | $13.33 | 72300 |
| 2023-01-05 | 12.93 | $13.06 | 98300 |
| 2023-01-04 | 12.92 | $13.15 | 78600 |
| 2023-01-03 | 12.89 | $13.03 | 77000 |
| 2022-12-30 | 12.88 | $13.07 | 467405 |
| 2022-12-29 | 12.86 | $12.76 | 164028 |
| 2022-12-28 | 12.87 | $12.58 | 142101 |
| 2022-12-27 | 12.90 | $12.56 | 122100 |
| 2022-12-23 | 12.93 | $12.89 | 115700 |
| 2022-12-22 | 12.94 | $12.70 | 97800 |
| 2022-12-21 | 12.96 | $12.74 | 80900 |
| 2022-12-20 | 12.99 | $12.72 | 148514 |
| 2022-12-19 | 13.02 | $12.65 | 166100 |
| 2022-12-16 | 13.05 | $12.79 | 142500 |
| 2022-12-15 | 13.08 | $12.88 | 173624 |
| 2022-12-14 | 13.10 | $13.11 | 134734 |
| 2022-12-13 | 13.10 | $13.23 | 201346 |
| 2022-12-12 | 13.09 | $13.16 | 114900 |
| 2022-12-09 | 13.08 | $12.98 | 82300 |
| 2022-12-08 | 13.09 | $13.17 | 98730 |
| 2022-12-07 | 13.09 | $13.21 | 117128 |
| 2022-12-06 | 13.07 | $13.18 | 48200 |
| 2022-12-05 | 13.06 | $13.27 | 60000 |
| 2022-12-02 | 13.04 | $13.41 | 97000 |
| 2022-12-01 | 13.00 | $13.44 | 88000 |
| 2022-11-30 | 12.95 | $13.53 | 107100 |
| 2022-11-29 | 12.89 | $13.31 | 85133 |
| 2022-11-28 | 12.85 | $13.28 | 128500 |
| 2022-11-25 | 12.80 | $13.18 | 34100 |
| 2022-11-23 | 12.76 | $13.24 | 96700 |
| 2022-11-22 | 12.71 | $13.11 | 226509 |
| 2022-11-21 | 12.67 | $12.67 | 53300 |
| 2022-11-18 | 12.67 | $12.66 | 133200 |
| 2022-11-17 | 12.67 | $12.78 | 123509 |
| 2022-11-16 | 12.66 | $12.82 | 100838 |
| 2022-11-15 | 12.64 | $12.86 | 83904 |
| 2022-11-14 | 12.62 | $12.84 | 62229 |
| 2022-11-11 | 12.60 | $13.01 | 94800 |
| 2022-11-10 | 12.55 | $13.01 | 98700 |
| 2022-11-09 | 12.51 | $12.69 | 91032 |
| 2022-11-08 | 12.49 | $12.76 | 89041 |
| 2022-11-07 | 12.46 | $12.65 | 74042 |
| 2022-11-04 | 12.44 | $12.62 | 119918 |
| 2022-11-03 | 12.42 | $12.61 | 103800 |
| 2022-11-02 | 12.40 | $12.57 | 69541 |
| 2022-11-01 | 12.38 | $12.65 | 87600 |
| 2022-10-31 | 12.35 | $12.51 | 92600 |
| 2022-10-28 | 12.34 | $12.42 | 82441 |
| 2022-10-27 | 12.33 | $12.31 | 71335 |
| 2022-10-26 | 12.33 | $12.30 | 126000 |
| 2022-10-25 | 12.33 | $12.30 | 163800 |
| 2022-10-24 | 12.34 | $12.36 | 59223 |
| 2022-10-21 | 12.34 | $12.28 | 85941 |
| 2022-10-20 | 12.34 | $12.03 | 108115 |
| 2022-10-19 | 12.37 | $12.05 | 105243 |
| 2022-10-18 | 12.41 | $12.12 | 125621 |
| 2022-10-17 | 12.44 | $11.83 | 183400 |
| 2022-10-14 | 12.50 | $11.76 | 94700 |
| 2022-10-13 | 12.58 | $11.96 | 148412 |
| 2022-10-12 | 12.65 | $12.35 | 61040 |
| 2022-10-11 | 12.68 | $12.43 | 119300 |
| 2022-10-10 | 12.70 | $12.35 | 80800 |
| 2022-10-07 | 12.74 | $12.48 | 75828 |
| 2022-10-06 | 12.77 | $12.59 | 63430 |
| 2022-10-05 | 12.78 | $12.70 | 91000 |
| 2022-10-04 | 12.79 | $12.77 | 80848 |
| 2022-10-03 | 12.80 | $12.45 | 76300 |
| 2022-09-30 | 12.83 | $12.10 | 109737 |
| 2022-09-29 | 12.91 | $12.14 | 107023 |
| 2022-09-28 | 12.99 | $12.37 | 72920 |
| 2022-09-27 | 13.06 | $12.11 | 128225 |
| 2022-09-26 | 13.16 | $12.32 | 84238 |
| 2022-09-23 | 13.24 | $12.52 | 90200 |
| 2022-09-22 | 13.32 | $12.87 | 90414 |
| 2022-09-21 | 13.37 | $12.98 | 42184 |
| 2022-09-20 | 13.41 | $13.00 | 82200 |
| 2022-09-19 | 13.45 | $13.06 | 47700 |
| 2022-09-16 | 13.49 | $13.21 | 42838 |
| 2022-09-15 | 13.52 | $13.25 | 57730 |
| 2022-09-14 | 13.55 | $13.38 | 52800 |
| 2022-09-13 | 13.57 | $13.46 | 55400 |
| 2022-09-12 | 13.58 | $13.70 | 81937 |
| 2022-09-09 | 13.57 | $13.69 | 44900 |
| 2022-09-08 | 13.56 | $13.67 | 95100 |
| 2022-09-07 | 13.54 | $13.47 | 64700 |
| 2022-09-06 | 13.55 | $13.40 | 44100 |
| 2022-09-02 | 13.57 | $13.44 | 68000 |
| 2022-09-01 | 13.58 | $13.43 | 81525 |
| 2022-08-31 | 13.60 | $13.61 | 78040 |
| 2022-08-30 | 13.59 | $13.57 | 76508 |
| 2022-08-29 | 13.60 | $13.64 | 38900 |
| 2022-08-26 | 13.59 | $13.66 | 85712 |
| 2022-08-25 | 13.58 | $13.74 | 60000 |
| 2022-08-24 | 13.57 | $13.72 | 70209 |
| 2022-08-23 | 13.55 | $13.52 | 76000 |
| 2022-08-22 | 13.56 | $13.43 | 59633 |
| 2022-08-19 | 13.57 | $13.62 | 42838 |
| 2022-08-18 | 13.56 | $13.68 | 49400 |
| 2022-08-17 | 13.55 | $13.69 | 88600 |
| 2022-08-16 | 13.54 | $13.94 | 81200 |
| 2022-08-15 | 13.49 | $13.95 | 64304 |
| 2022-08-12 | 13.45 | $13.94 | 47720 |
| 2022-08-11 | 13.39 | $13.89 | 67400 |
| 2022-08-10 | 13.34 | $13.87 | 54900 |
| 2022-08-09 | 13.29 | $13.74 | 62848 |
| 2022-08-08 | 13.24 | $13.71 | 47200 |
| 2022-08-05 | 13.19 | $13.64 | 58300 |
| 2022-08-04 | 13.14 | $13.70 | 58000 |
| 2022-08-03 | 13.08 | $13.70 | 85033 |
| 2022-08-02 | 13.02 | $13.62 | 62229 |
| 2022-08-01 | 12.96 | $13.62 | 74000 |
| 2022-07-29 | 12.89 | $13.47 | 127800 |
| 2022-07-28 | 12.82 | $13.20 | 93839 |
| 2022-07-27 | 12.78 | $13.00 | 83400 |
| 2022-07-26 | 12.76 | $12.92 | 62318 |
| 2022-07-25 | 12.74 | $12.92 | 90445 |
| 2022-07-22 | 12.73 | $12.89 | 83345 |
| 2022-07-21 | 12.71 | $12.86 | 62006 |
| 2022-07-20 | 12.69 | $12.71 | 86921 |
| 2022-07-19 | 12.69 | $12.59 | 75013 |
| 2022-07-18 | 12.70 | $12.38 | 111523 |
| 2022-07-15 | 12.74 | $12.37 | 343312 |
| 2022-07-14 | 12.77 | $12.58 | 73800 |
| 2022-07-13 | 12.80 | $12.66 | 86443 |
| 2022-07-12 | 12.81 | $12.80 | 53000 |
| 2022-07-11 | 12.81 | $12.75 | 61242 |
| 2022-07-08 | 12.82 | $12.76 | 51623 |
| 2022-07-07 | 12.82 | $12.75 | 69900 |
| 2022-07-06 | 12.83 | $12.67 | 74500 |
| 2022-07-05 | 12.85 | $12.69 | 75341 |
| 2022-07-01 | 12.86 | $12.73 | 48400 |
| 2022-06-30 | 12.88 | $12.65 | 149400 |
| 2022-06-29 | 12.90 | $12.63 | 47000 |
| 2022-06-28 | 12.93 | $12.64 | 98300 |
| 2022-06-27 | 12.96 | $12.61 | 68300 |
| 2022-06-24 | 13.00 | $12.61 | 51100 |
| 2022-06-23 | 13.04 | $12.43 | 84048 |
| 2022-06-22 | 13.10 | $12.34 | 65840 |
| 2022-06-21 | 13.18 | $12.31 | 177830 |
| 2022-06-17 | 13.28 | $12.37 | 66632 |
| 2022-06-16 | 13.37 | $12.16 | 317724 |
| 2022-06-15 | 13.50 | $12.90 | 68700 |
| 2022-06-14 | 13.56 | $12.78 | 149436 |
| 2022-06-13 | 13.64 | $13.01 | 81600 |
| 2022-06-10 | 13.71 | $13.55 | 39200 |
| 2022-06-09 | 13.73 | $13.71 | 63000 |
| 2022-06-08 | 13.73 | $13.91 | 56114 |
| 2022-06-07 | 13.71 | $13.92 | 82819 |
| 2022-06-06 | 13.69 | $13.87 | 76604 |
| 2022-06-03 | 13.67 | $13.89 | 62400 |
| 2022-06-02 | 13.64 | $13.97 | 93647 |
| 2022-06-01 | 13.61 | $13.79 | 100200 |
| 2022-05-31 | 13.59 | $13.77 | 121300 |
| 2022-05-27 | 13.57 | $13.82 | 113900 |
| 2022-05-26 | 13.55 | $13.51 | 112000 |
| 2022-05-25 | 13.55 | $13.29 | 246300 |
| 2022-05-24 | 13.58 | $13.38 | 180624 |
| 2022-05-23 | 13.60 | $13.40 | 114400 |
| 2022-05-20 | 13.62 | $13.43 | 107800 |
| 2022-05-19 | 13.64 | $13.41 | 166600 |
| 2022-05-18 | 13.66 | $13.36 | 126134 |
| 2022-05-17 | 13.69 | $13.40 | 63659 |
| 2022-05-16 | 13.73 | $13.25 | 88000 |
| 2022-05-13 | 13.78 | $13.42 | 116703 |
| 2022-05-12 | 13.81 | $13.42 | 223500 |
| 2022-05-11 | 13.85 | $13.47 | 116012 |
| 2022-05-10 | 13.89 | $13.40 | 107000 |
| 2022-05-09 | 13.95 | $13.41 | 136913 |
| 2022-05-06 | 14.00 | $13.71 | 162839 |
| 2022-05-05 | 14.03 | $13.81 | 123630 |
| 2022-05-04 | 14.06 | $14.06 | 96018 |
| 2022-05-03 | 14.06 | $13.89 | 127900 |
| 2022-05-02 | 14.07 | $13.86 | 98900 |
| 2022-04-29 | 14.10 | $14.00 | 122341 |
| 2022-04-28 | 14.11 | $14.23 | 203002 |
| 2022-04-27 | 14.09 | $14.10 | 162900 |
| 2022-04-26 | 14.09 | $13.98 | 184200 |
| 2022-04-25 | 14.11 | $14.05 | 110800 |
| 2022-04-22 | 14.11 | $14.02 | 91700 |
| 2022-04-21 | 14.12 | $14.24 | 231200 |
| 2022-04-20 | 14.11 | $14.10 | 249726 |
| 2022-04-19 | 14.11 | $13.90 | 76200 |
| 2022-04-18 | 14.13 | $13.74 | 115500 |
| 2022-04-14 | 14.17 | $13.90 | 86801 |
| 2022-04-13 | 14.20 | $13.96 | 95500 |
| 2022-04-12 | 14.23 | $14.10 | 85751 |
| 2022-04-11 | 14.24 | $14.02 | 155700 |
| 2022-04-08 | 14.26 | $14.13 | 59500 |
| 2022-04-07 | 14.28 | $14.26 | 131410 |
| 2022-04-06 | 14.28 | $14.30 | 87600 |
| 2022-04-05 | 14.28 | $14.44 | 172600 |
| 2022-04-04 | 14.26 | $14.50 | 134800 |
| 2022-04-01 | 14.23 | $14.27 | 382126 |
| 2022-03-31 | 14.23 | $14.34 | 256200 |
| 2022-03-30 | 14.22 | $14.16 | 256300 |
| 2022-03-29 | 14.22 | $14.25 | 76646 |
| 2022-03-28 | 14.22 | $14.00 | 103925 |
| 2022-03-25 | 14.24 | $14.00 | 110004 |
| 2022-03-24 | 14.27 | $14.17 | 97100 |
| 2022-03-23 | 14.28 | $14.17 | 84500 |
| 2022-03-22 | 14.29 | $14.23 | 66900 |
| 2022-03-21 | 14.30 | $14.18 | 103720 |
| 2022-03-18 | 14.31 | $14.24 | 61700 |
| 2022-03-17 | 14.32 | $14.18 | 83100 |
| 2022-03-16 | 14.33 | $13.91 | 70424 |
| 2022-03-15 | 14.38 | $13.75 | 76536 |
| 2022-03-14 | 14.44 | $13.65 | 80700 |
| 2022-03-11 | 14.53 | $14.21 | 57918 |
| 2022-03-10 | 14.56 | $14.23 | 188000 |
| 2022-03-09 | 14.60 | $14.31 | 103543 |
| 2022-03-08 | 14.63 | $14.32 | 311506 |
| 2022-03-07 | 14.66 | $14.29 | 100447 |
| 2022-03-04 | 14.70 | $14.58 | 114000 |
| 2022-03-03 | 14.71 | $14.63 | 136300 |
| 2022-03-02 | 14.72 | $14.65 | 115414 |
| 2022-03-01 | 14.73 | $14.56 | 101413 |
| 2022-02-28 | 14.74 | $14.44 | 156300 |
| 2022-02-25 | 14.78 | $14.31 | 112704 |
| 2022-02-24 | 14.83 | $14.27 | 109300 |
| 2022-02-23 | 14.88 | $14.23 | 248216 |
| 2022-02-22 | 14.95 | $14.84 | 127600 |
| 2022-02-18 | 14.96 | $14.31 | 161018 |
| 2022-02-17 | 15.03 | $14.38 | 154544 |
| 2022-02-16 | 15.10 | $14.42 | 242600 |
| 2022-02-15 | 15.17 | $14.44 | 130411 |
| 2022-02-14 | 15.25 | $14.49 | 175800 |
| 2022-02-11 | 15.33 | $14.86 | 174200 |
| 2022-02-10 | 15.38 | $15.02 | 163400 |
| 2022-02-09 | 15.42 | $15.16 | 146000 |
| 2022-02-08 | 15.45 | $15.07 | 46617 |
| 2022-02-07 | 15.49 | $15.10 | 90700 |
| 2022-02-04 | 15.53 | $15.19 | 95044 |
| 2022-02-03 | 15.56 | $15.24 | 104237 |
| 2022-02-02 | 15.60 | $15.46 | 66400 |
| 2022-02-01 | 15.61 | $15.45 | 114300 |
| 2022-01-31 | 15.63 | $15.38 | 168500 |
| 2022-01-28 | 15.65 | $15.09 | 63000 |
| 2022-01-27 | 15.71 | $15.07 | 167914 |
| 2022-01-26 | 15.78 | $15.21 | 75020 |
| 2022-01-25 | 15.84 | $15.17 | 236500 |
| 2022-01-24 | 15.91 | $14.92 | 433000 |
| 2022-01-21 | 16.01 | $15.16 | 196600 |
| 2022-01-20 | 16.10 | $15.46 | 119444 |
| 2022-01-19 | 16.17 | $15.53 | 148000 |
| 2022-01-18 | 16.24 | $15.79 | 111503 |
| 2022-01-14 | 16.29 | $15.95 | 90900 |
| 2022-01-13 | 16.32 | $16.01 | 134800 |
| 2022-01-12 | 16.35 | $16.08 | 66800 |
| 2022-01-11 | 16.38 | $16.01 | 94700 |
| 2022-01-10 | 16.42 | $15.97 | 179747 |
| 2022-01-07 | 16.47 | $16.04 | 153827 |
| 2022-01-06 | 16.51 | $15.94 | 206900 |
| 2022-01-05 | 16.58 | $15.99 | 196340 |
| 2022-01-04 | 16.64 | $16.24 | 217802 |
| 2022-01-03 | 16.68 | $16.45 | 144200 |
| 2021-12-31 | 16.70 | $16.85 | 135304 |
| 2021-12-30 | 16.69 | $16.70 | 81800 |
| 2021-12-29 | 16.69 | $16.74 | 78047 |
| 2021-12-28 | 16.68 | $16.63 | 92448 |
| 2021-12-27 | 16.68 | $16.68 | 57100 |
| 2021-12-23 | 16.69 | $16.62 | 75200 |
| 2021-12-22 | 16.69 | $16.52 | 126041 |
| 2021-12-21 | 16.71 | $16.51 | 71730 |
| 2021-12-20 | 16.73 | $16.38 | 50300 |
| 2021-12-17 | 16.77 | $16.58 | 49600 |
| 2021-12-16 | 16.79 | $16.58 | 54442 |
| 2021-12-15 | 16.81 | $16.55 | 64000 |
| 2021-12-14 | 16.84 | $16.59 | 59700 |
| 2021-12-13 | 16.86 | $16.67 | 75032 |
| 2021-12-10 | 16.88 | $16.77 | 46600 |
| 2021-12-09 | 16.90 | $16.76 | 44100 |
| 2021-12-08 | 16.91 | $16.71 | 48827 |
| 2021-12-07 | 16.93 | $16.72 | 66508 |
| 2021-12-06 | 16.95 | $16.54 | 60125 |
| 2021-12-03 | 17.00 | $16.38 | 105902 |
| 2021-12-02 | 17.06 | $16.59 | 176803 |
| 2021-12-01 | 17.11 | $16.92 | 66400 |
| 2021-11-30 | 17.13 | $17.08 | 67206 |
| 2021-11-29 | 17.14 | $17.12 | 45925 |
| 2021-11-26 | 17.14 | $17.02 | 65130 |
| 2021-11-24 | 17.15 | $17.09 | 31241 |
| 2021-11-23 | 17.16 | $17.01 | 44041 |
| 2021-11-22 | 17.17 | $17.05 | 24800 |
| 2021-11-19 | 17.19 | $17.06 | 53212 |
| 2021-11-18 | 17.20 | $17.03 | 58700 |
| 2021-11-17 | 17.22 | $17.04 | 38700 |
| 2021-11-16 | 17.24 | $17.14 | 62203 |
| 2021-11-15 | 17.25 | $17.19 | 31000 |
| 2021-11-12 | 17.26 | $17.24 | 46420 |
| 2021-11-11 | 17.26 | $17.26 | 52000 |
| 2021-11-10 | 17.26 | $17.26 | 42000 |
| 2021-11-09 | 17.26 | $17.23 | 60500 |
| 2021-11-08 | 17.26 | $17.29 | 35617 |
| 2021-11-05 | 17.26 | $17.30 | 40100 |
| 2021-11-04 | 17.25 | $17.24 | 39819 |
| 2021-11-03 | 17.25 | $17.33 | 28400 |
| 2021-11-02 | 17.24 | $17.32 | 62147 |
| 2021-11-01 | 17.24 | $17.30 | 84900 |
| 2021-10-29 | 17.23 | $17.29 | 64008 |
| 2021-10-28 | 17.22 | $17.30 | 43000 |
| 2021-10-27 | 17.21 | $17.29 | 60631 |
| 2021-10-26 | 17.21 | $17.33 | 53400 |
| 2021-10-25 | 17.19 | $17.32 | 48500 |
| 2021-10-22 | 17.18 | $17.31 | 48300 |
| 2021-10-21 | 17.17 | $17.28 | 56100 |
| 2021-10-20 | 17.15 | $17.28 | 74400 |
| 2021-10-19 | 17.14 | $17.24 | 38207 |
| 2021-10-18 | 17.13 | $17.13 | 30500 |
| 2021-10-15 | 17.13 | $17.13 | 52207 |
| 2021-10-14 | 17.13 | $17.14 | 41500 |
| 2021-10-13 | 17.13 | $17.19 | 65918 |
| 2021-10-12 | 17.12 | $17.13 | 61335 |
| 2021-10-11 | 17.12 | $17.06 | 48946 |
| 2021-10-08 | 17.13 | $17.09 | 41746 |
| 2021-10-07 | 17.13 | $17.06 | 77648 |
| 2021-10-06 | 17.14 | $17.04 | 82900 |
| 2021-10-05 | 17.15 | $17.10 | 63600 |
| 2021-10-04 | 17.15 | $17.15 | 92600 |
| 2021-10-01 | 17.15 | $17.13 | 38900 |
| 2021-09-30 | 17.16 | $17.09 | 104005 |
| 2021-09-29 | 17.16 | $17.06 | 48000 |
| 2021-09-28 | 17.18 | $16.96 | 66200 |
| 2021-09-27 | 17.20 | $17.19 | 48900 |
| 2021-09-24 | 17.20 | $17.11 | 44400 |
| 2021-09-23 | 17.21 | $17.13 | 68006 |
| 2021-09-22 | 17.22 | $17.00 | 119305 |
| 2021-09-21 | 17.24 | $17.04 | 65921 |
| 2021-09-20 | 17.26 | $16.98 | 143900 |
| 2021-09-17 | 17.29 | $17.19 | 71001 |
| 2021-09-16 | 17.30 | $17.33 | 43700 |
| 2021-09-15 | 17.30 | $17.40 | 70205 |
| 2021-09-14 | 17.29 | $17.40 | 70200 |
| 2021-09-13 | 17.27 | $17.43 | 55600 |
| 2021-09-10 | 17.26 | $17.37 | 83700 |
| 2021-09-09 | 17.25 | $17.47 | 78500 |
| 2021-09-08 | 17.22 | $17.40 | 54500 |
| 2021-09-07 | 17.20 | $17.26 | 74903 |
| 2021-09-03 | 17.20 | $17.30 | 77800 |
| 2021-09-02 | 17.19 | $17.26 | 80600 |
| 2021-09-01 | 17.18 | $17.37 | 57207 |
| 2021-08-31 | 17.16 | $17.36 | 72100 |
| 2021-08-30 | 17.14 | $17.30 | 47900 |
| 2021-08-27 | 17.12 | $17.21 | 49100 |
| 2021-08-26 | 17.11 | $17.05 | 57032 |
| 2021-08-25 | 17.12 | $17.16 | 119043 |
| 2021-08-24 | 17.12 | $17.12 | 112349 |
| 2021-08-23 | 17.12 | $17.05 | 55700 |
| 2021-08-20 | 17.12 | $16.99 | 93000 |
| 2021-08-19 | 17.14 | $17.00 | 96100 |
| 2021-08-18 | 17.15 | $16.98 | 96100 |
| 2021-08-17 | 17.17 | $16.88 | 96000 |
| 2021-08-16 | 17.20 | $16.84 | 147210 |
| 2021-08-13 | 17.24 | $16.91 | 126500 |
| 2021-08-12 | 17.27 | $17.14 | 77630 |
| 2021-08-11 | 17.28 | $17.21 | 274000 |
| 2021-08-10 | 17.29 | $17.55 | 54531 |
| 2021-08-09 | 17.27 | $17.58 | 64500 |
| 2021-08-06 | 17.23 | $17.53 | 43707 |
| 2021-08-05 | 17.20 | $17.46 | 52100 |
| 2021-08-04 | 17.17 | $17.46 | 54600 |
| 2021-08-03 | 17.14 | $17.33 | 37300 |
| 2021-08-02 | 17.12 | $17.25 | 62701 |
| 2021-07-30 | 17.11 | $17.24 | 86500 |
| 2021-07-29 | 17.10 | $17.26 | 73737 |
| 2021-07-28 | 17.08 | $17.20 | 44621 |
| 2021-07-27 | 17.07 | $17.16 | 59633 |
| 2021-07-26 | 17.06 | $17.18 | 61000 |
| 2021-07-23 | 17.04 | $17.12 | 62828 |
| 2021-07-22 | 17.04 | $17.05 | 68001 |
| 2021-07-21 | 17.03 | $16.93 | 52700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
12.62
2026-07-17
Close Price
$12.70
Vol: 983400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.20
Average
13.94
Maximum
17.33
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.62 | $12.70 | 983400 |
| 2026-07-16 | 12.60 | $12.73 | 235300 |
| 2026-07-15 | 12.57 | $12.69 | 207100 |
| 2026-07-14 | 12.55 | $12.74 | 146408 |
| 2026-07-13 | 12.52 | $12.74 | 202900 |
| 2026-07-10 | 12.49 | $12.75 | 120132 |
| 2026-07-09 | 12.46 | $12.73 | 263224 |
| 2026-07-08 | 12.42 | $12.64 | 184000 |
| 2026-07-07 | 12.39 | $12.61 | 182400 |
| 2026-07-06 | 12.36 | $12.58 | 231517 |
| 2026-07-02 | 12.34 | $12.53 | 110802 |
| 2026-07-01 | 12.32 | $12.46 | 190900 |
| 2026-06-30 | 12.30 | $12.49 | 207252 |
| 2026-06-29 | 12.29 | $12.38 | 129520 |
| 2026-06-26 | 12.28 | $12.29 | 149400 |
| 2026-06-25 | 12.28 | $12.29 | 163842 |
| 2026-06-24 | 12.29 | $12.26 | 187112 |
| 2026-06-23 | 12.30 | $12.27 | 103400 |
| 2026-06-22 | 12.31 | $12.23 | 135834 |
| 2026-06-18 | 12.32 | $12.25 | 121003 |
| 2026-06-17 | 12.33 | $12.20 | 142920 |
| 2026-06-16 | 12.35 | $12.28 | 160749 |
| 2026-06-15 | 12.36 | $12.26 | 80347 |
| 2026-06-12 | 12.37 | $12.32 | 92103 |
| 2026-06-11 | 12.38 | $12.32 | 127319 |
| 2026-06-10 | 12.39 | $12.25 | 142800 |
| 2026-06-09 | 12.40 | $12.27 | 164002 |
| 2026-06-08 | 12.42 | $12.24 | 183600 |
| 2026-06-05 | 12.45 | $12.26 | 175508 |
| 2026-06-04 | 12.47 | $12.40 | 177500 |
| 2026-06-03 | 12.49 | $12.40 | 220500 |
| 2026-06-02 | 12.50 | $12.49 | 179224 |
| 2026-06-01 | 12.51 | $12.52 | 173802 |
| 2026-05-29 | 12.52 | $12.57 | 164640 |
| 2026-05-28 | 12.52 | $12.54 | 93441 |
| 2026-05-27 | 12.53 | $12.51 | 109829 |
| 2026-05-26 | 12.54 | $12.45 | 145900 |
| 2026-05-22 | 12.56 | $12.45 | 58800 |
| 2026-05-21 | 12.58 | $12.37 | 149000 |
| 2026-05-20 | 12.61 | $12.39 | 225742 |
| 2026-05-19 | 12.64 | $12.28 | 186821 |
| 2026-05-18 | 12.68 | $12.30 | 142407 |
| 2026-05-15 | 12.72 | $12.39 | 113707 |
| 2026-05-14 | 12.76 | $12.66 | 92800 |
| 2026-05-13 | 12.77 | $12.66 | 151511 |
| 2026-05-12 | 12.78 | $12.67 | 133807 |
| 2026-05-11 | 12.80 | $12.76 | 103622 |
| 2026-05-08 | 12.80 | $12.81 | 82138 |
| 2026-05-07 | 12.80 | $12.79 | 80639 |
| 2026-05-06 | 12.80 | $12.83 | 118200 |
| 2026-05-05 | 12.79 | $12.78 | 109500 |
| 2026-05-04 | 12.79 | $12.76 | 127922 |
| 2026-05-01 | 12.79 | $12.86 | 94900 |
| 2026-04-30 | 12.78 | $12.85 | 165140 |
| 2026-04-29 | 12.77 | $12.75 | 111907 |
| 2026-04-28 | 12.77 | $12.77 | 105900 |
| 2026-04-27 | 12.76 | $12.80 | 92932 |
| 2026-04-24 | 12.75 | $12.75 | 108700 |
| 2026-04-23 | 12.74 | $12.77 | 117400 |
| 2026-04-22 | 12.73 | $12.83 | 108417 |
| 2026-04-21 | 12.71 | $12.86 | 176144 |
| 2026-04-20 | 12.69 | $12.86 | 131826 |
| 2026-04-17 | 12.66 | $12.82 | 168500 |
| 2026-04-16 | 12.64 | $12.75 | 208932 |
| 2026-04-15 | 12.63 | $12.72 | 142500 |
| 2026-04-14 | 12.63 | $12.80 | 158024 |
| 2026-04-13 | 12.61 | $12.75 | 94300 |
| 2026-04-10 | 12.61 | $12.75 | 181200 |
| 2026-04-09 | 12.60 | $12.71 | 148800 |
| 2026-04-08 | 12.60 | $12.69 | 201305 |
| 2026-04-07 | 12.61 | $12.59 | 143300 |
| 2026-04-06 | 12.63 | $12.55 | 127340 |
| 2026-04-02 | 12.66 | $12.52 | 138200 |
| 2026-04-01 | 12.70 | $12.60 | 234400 |
| 2026-03-31 | 12.73 | $12.59 | 243748 |
| 2026-03-30 | 12.77 | $12.16 | 321348 |
| 2026-03-27 | 12.86 | $12.19 | 383900 |
| 2026-03-26 | 12.95 | $12.50 | 157833 |
| 2026-03-25 | 13.02 | $12.73 | 153934 |
| 2026-03-24 | 13.07 | $12.62 | 101700 |
| 2026-03-23 | 13.13 | $12.60 | 582944 |
| 2026-03-20 | 13.20 | $12.68 | 76700 |
| 2026-03-19 | 13.27 | $12.75 | 192513 |
| 2026-03-18 | 13.34 | $13.08 | 64530 |
| 2026-03-17 | 13.38 | $13.15 | 82504 |
| 2026-03-16 | 13.42 | $13.08 | 88049 |
| 2026-03-13 | 13.46 | $13.08 | 159913 |
| 2026-03-12 | 13.51 | $13.25 | 68914 |
| 2026-03-11 | 13.55 | $13.35 | 79512 |
| 2026-03-10 | 13.58 | $13.34 | 86100 |
| 2026-03-09 | 13.61 | $13.31 | 120400 |
| 2026-03-06 | 13.65 | $13.42 | 90200 |
| 2026-03-05 | 13.67 | $13.56 | 108948 |
| 2026-03-04 | 13.69 | $13.55 | 101327 |
| 2026-03-03 | 13.70 | $13.64 | 114000 |
| 2026-03-02 | 13.71 | $13.65 | 63937 |
| 2026-02-27 | 13.72 | $13.66 | 89800 |
| 2026-02-26 | 13.73 | $13.66 | 64600 |
| 2026-02-25 | 13.73 | $13.65 | 124335 |
| 2026-02-24 | 13.74 | $13.66 | 90100 |
| 2026-02-23 | 13.75 | $13.71 | 78900 |
| 2026-02-20 | 13.76 | $13.75 | 78800 |
| 2026-02-19 | 13.76 | $13.74 | 96800 |
| 2026-02-18 | 13.76 | $13.81 | 71546 |
| 2026-02-17 | 13.75 | $13.76 | 61043 |
| 2026-02-13 | 13.75 | $13.74 | 71209 |
| 2026-02-12 | 13.75 | $13.80 | 71831 |
| 2026-02-11 | 13.75 | $13.81 | 60910 |
| 2026-02-10 | 13.75 | $13.77 | 76936 |
| 2026-02-09 | 13.74 | $13.73 | 74637 |
| 2026-02-06 | 13.75 | $13.73 | 62500 |
| 2026-02-05 | 13.75 | $13.68 | 98600 |
| 2026-02-04 | 13.75 | $13.73 | 142500 |
| 2026-02-03 | 13.76 | $13.76 | 102000 |
| 2026-02-02 | 13.76 | $13.73 | 136000 |
| 2026-01-30 | 13.76 | $13.74 | 85308 |
| 2026-01-29 | 13.76 | $13.74 | 71900 |
| 2026-01-28 | 13.76 | $13.78 | 102341 |
| 2026-01-27 | 13.76 | $13.74 | 78800 |
| 2026-01-26 | 13.76 | $13.78 | 87100 |
| 2026-01-23 | 13.76 | $13.77 | 73130 |
| 2026-01-22 | 13.75 | $13.78 | 82432 |
| 2026-01-21 | 13.75 | $13.79 | 87403 |
| 2026-01-20 | 13.75 | $13.69 | 89200 |
| 2026-01-16 | 13.76 | $13.80 | 82521 |
| 2026-01-15 | 13.75 | $13.80 | 67700 |
| 2026-01-14 | 13.75 | $13.76 | 126100 |
| 2026-01-13 | 13.75 | $13.79 | 93018 |
| 2026-01-12 | 13.74 | $13.76 | 83126 |
| 2026-01-09 | 13.74 | $13.70 | 100301 |
| 2026-01-08 | 13.74 | $13.71 | 93300 |
| 2026-01-07 | 13.75 | $13.66 | 161814 |
| 2026-01-06 | 13.75 | $13.69 | 251200 |
| 2026-01-05 | 13.76 | $13.77 | 101415 |
| 2026-01-02 | 13.76 | $13.71 | 99400 |
| 2025-12-31 | 13.77 | $13.74 | 355100 |
| 2025-12-30 | 13.77 | $13.79 | 182200 |
| 2025-12-29 | 13.77 | $13.80 | 138900 |
| 2025-12-26 | 13.76 | $13.86 | 66611 |
| 2025-12-24 | 13.76 | $13.76 | 50945 |
| 2025-12-23 | 13.76 | $13.76 | 87100 |
| 2025-12-22 | 13.76 | $13.75 | 110942 |
| 2025-12-19 | 13.77 | $13.83 | 132800 |
| 2025-12-18 | 13.76 | $13.76 | 153900 |
| 2025-12-17 | 13.76 | $13.70 | 170200 |
| 2025-12-16 | 13.77 | $13.71 | 90000 |
| 2025-12-15 | 13.78 | $13.71 | 111338 |
| 2025-12-12 | 13.78 | $13.70 | 57200 |
| 2025-12-11 | 13.79 | $13.71 | 112995 |
| 2025-12-10 | 13.80 | $13.76 | 84519 |
| 2025-12-09 | 13.81 | $13.73 | 74141 |
| 2025-12-08 | 13.82 | $13.73 | 111745 |
| 2025-12-05 | 13.83 | $13.80 | 122400 |
| 2025-12-04 | 13.83 | $13.86 | 111842 |
| 2025-12-03 | 13.83 | $13.85 | 118640 |
| 2025-12-02 | 13.83 | $13.84 | 116510 |
| 2025-12-01 | 13.83 | $13.86 | 99526 |
| 2025-11-28 | 13.83 | $13.94 | 64100 |
| 2025-11-26 | 13.82 | $13.89 | 84101 |
| 2025-11-25 | 13.82 | $13.85 | 85604 |
| 2025-11-24 | 13.82 | $13.74 | 90022 |
| 2025-11-21 | 13.83 | $13.69 | 98100 |
| 2025-11-20 | 13.85 | $13.66 | 60826 |
| 2025-11-19 | 13.87 | $13.72 | 105700 |
| 2025-11-18 | 13.89 | $13.79 | 45800 |
| 2025-11-17 | 13.90 | $13.75 | 58300 |
| 2025-11-14 | 13.91 | $13.82 | 90200 |
| 2025-11-13 | 13.91 | $13.93 | 78300 |
| 2025-11-12 | 13.91 | $14.01 | 116322 |
| 2025-11-11 | 13.90 | $13.97 | 45616 |
| 2025-11-10 | 13.89 | $13.93 | 55344 |
| 2025-11-07 | 13.88 | $13.91 | 75942 |
| 2025-11-06 | 13.88 | $13.87 | 41929 |
| 2025-11-05 | 13.88 | $13.93 | 70015 |
| 2025-11-04 | 13.88 | $13.94 | 69431 |
| 2025-11-03 | 13.87 | $13.96 | 131044 |
| 2025-10-31 | 13.86 | $13.90 | 80900 |
| 2025-10-30 | 13.86 | $13.86 | 74814 |
| 2025-10-29 | 13.87 | $13.86 | 82426 |
| 2025-10-28 | 13.87 | $13.87 | 71815 |
| 2025-10-27 | 13.88 | $13.87 | 141500 |
| 2025-10-24 | 13.88 | $13.85 | 84800 |
| 2025-10-23 | 13.89 | $13.85 | 91105 |
| 2025-10-22 | 13.90 | $13.82 | 65000 |
| 2025-10-21 | 13.92 | $13.82 | 71603 |
| 2025-10-20 | 13.93 | $13.77 | 75041 |
| 2025-10-17 | 13.96 | $13.76 | 81127 |
| 2025-10-16 | 13.98 | $13.77 | 86700 |
| 2025-10-15 | 14.01 | $13.86 | 86000 |
| 2025-10-14 | 14.03 | $13.97 | 59900 |
| 2025-10-13 | 14.03 | $13.97 | 53400 |
| 2025-10-10 | 14.04 | $13.99 | 64700 |
| 2025-10-09 | 14.05 | $14.03 | 77129 |
| 2025-10-08 | 14.06 | $14.11 | 83207 |
| 2025-10-07 | 14.06 | $14.05 | 124500 |
| 2025-10-06 | 14.06 | $13.95 | 146000 |
| 2025-10-03 | 14.08 | $13.91 | 88327 |
| 2025-10-02 | 14.10 | $13.97 | 121300 |
| 2025-10-01 | 14.11 | $14.00 | 160719 |
| 2025-09-30 | 14.12 | $14.00 | 313200 |
| 2025-09-29 | 14.14 | $14.12 | 89200 |
| 2025-09-26 | 14.14 | $14.11 | 130500 |
| 2025-09-25 | 14.14 | $14.15 | 75316 |
| 2025-09-24 | 14.14 | $14.14 | 83800 |
| 2025-09-23 | 14.15 | $14.18 | 73529 |
| 2025-09-22 | 14.14 | $14.14 | 53614 |
| 2025-09-19 | 14.14 | $14.11 | 69928 |
| 2025-09-18 | 14.14 | $14.11 | 65430 |
| 2025-09-17 | 14.15 | $14.10 | 84900 |
| 2025-09-16 | 14.15 | $14.12 | 129800 |
| 2025-09-15 | 14.15 | $14.19 | 121600 |
| 2025-09-12 | 14.15 | $14.18 | 101320 |
| 2025-09-11 | 14.14 | $14.18 | 149325 |
| 2025-09-10 | 14.13 | $14.12 | 279700 |
| 2025-09-09 | 14.13 | $14.11 | 206110 |
| 2025-09-08 | 14.14 | $14.19 | 116400 |
| 2025-09-05 | 14.13 | $14.15 | 99800 |
| 2025-09-04 | 14.13 | $14.18 | 75500 |
| 2025-09-03 | 14.12 | $14.15 | 120808 |
| 2025-09-02 | 14.12 | $14.15 | 87542 |
| 2025-08-29 | 14.12 | $14.17 | 91817 |
| 2025-08-28 | 14.12 | $14.19 | 56900 |
| 2025-08-27 | 14.11 | $14.11 | 105200 |
| 2025-08-26 | 14.11 | $14.17 | 99700 |
| 2025-08-25 | 14.11 | $14.07 | 57000 |
| 2025-08-22 | 14.11 | $14.06 | 69900 |
| 2025-08-21 | 14.12 | $14.04 | 70025 |
| 2025-08-20 | 14.13 | $14.13 | 203700 |
| 2025-08-19 | 14.13 | $14.02 | 65700 |
| 2025-08-18 | 14.14 | $14.04 | 103500 |
| 2025-08-15 | 14.15 | $14.05 | 91445 |
| 2025-08-14 | 14.16 | $14.18 | 73400 |
| 2025-08-13 | 14.15 | $14.18 | 63516 |
| 2025-08-12 | 14.15 | $14.15 | 71737 |
| 2025-08-11 | 14.15 | $14.15 | 98942 |
| 2025-08-08 | 14.14 | $14.20 | 69200 |
| 2025-08-07 | 14.14 | $14.24 | 89026 |
| 2025-08-06 | 14.13 | $14.15 | 81100 |
| 2025-08-05 | 14.12 | $14.17 | 41104 |
| 2025-08-04 | 14.12 | $14.17 | 91044 |
| 2025-08-01 | 14.11 | $14.12 | 49328 |
| 2025-07-31 | 14.12 | $14.12 | 93900 |
| 2025-07-30 | 14.12 | $14.13 | 79300 |
| 2025-07-29 | 14.12 | $14.10 | 32926 |
| 2025-07-28 | 14.12 | $14.11 | 65840 |
| 2025-07-25 | 14.13 | $14.12 | 40200 |
| 2025-07-24 | 14.13 | $14.12 | 32548 |
| 2025-07-23 | 14.13 | $14.10 | 67500 |
| 2025-07-22 | 14.14 | $14.14 | 71500 |
| 2025-07-21 | 14.14 | $14.08 | 71400 |
| 2025-07-18 | 14.14 | $14.07 | 58700 |
| 2025-07-17 | 14.15 | $14.09 | 28938 |
| 2025-07-16 | 14.15 | $14.05 | 81131 |
| 2025-07-15 | 14.15 | $14.10 | 41917 |
| 2025-07-14 | 14.15 | $14.17 | 48439 |
| 2025-07-11 | 14.15 | $14.17 | 49424 |
| 2025-07-10 | 14.14 | $14.17 | 64800 |
| 2025-07-09 | 14.13 | $14.18 | 127900 |
| 2025-07-08 | 14.12 | $14.20 | 92100 |
| 2025-07-07 | 14.11 | $14.16 | 61600 |
| 2025-07-03 | 14.10 | $14.22 | 60600 |
| 2025-07-02 | 14.09 | $14.23 | 84442 |
| 2025-07-01 | 14.07 | $14.25 | 58500 |
| 2025-06-30 | 14.05 | $14.18 | 97032 |
| 2025-06-27 | 14.04 | $14.21 | 146347 |
| 2025-06-26 | 14.02 | $14.06 | 80000 |
| 2025-06-25 | 14.02 | $14.09 | 118900 |
| 2025-06-24 | 14.01 | $14.04 | 106300 |
| 2025-06-23 | 14.01 | $14.02 | 79100 |
| 2025-06-20 | 14.00 | $13.96 | 63532 |
| 2025-06-18 | 14.01 | $13.93 | 83809 |
| 2025-06-17 | 14.01 | $13.91 | 51300 |
| 2025-06-16 | 14.02 | $13.94 | 117800 |
| 2025-06-13 | 14.03 | $13.99 | 78100 |
| 2025-06-12 | 14.03 | $14.13 | 126402 |
| 2025-06-11 | 14.02 | $14.04 | 160327 |
| 2025-06-10 | 14.02 | $14.07 | 48100 |
| 2025-06-09 | 14.01 | $14.08 | 74212 |
| 2025-06-06 | 14.00 | $14.08 | 62200 |
| 2025-06-05 | 14.00 | $14.05 | 96500 |
| 2025-06-04 | 13.99 | $14.00 | 90600 |
| 2025-06-03 | 13.99 | $14.04 | 91900 |
| 2025-06-02 | 13.98 | $14.03 | 70509 |
| 2025-05-30 | 13.98 | $13.98 | 126200 |
| 2025-05-29 | 13.98 | $14.01 | 95132 |
| 2025-05-28 | 13.97 | $14.03 | 114349 |
| 2025-05-27 | 13.97 | $13.92 | 66900 |
| 2025-05-23 | 13.97 | $13.89 | 37645 |
| 2025-05-22 | 13.97 | $13.91 | 60800 |
| 2025-05-21 | 13.97 | $13.89 | 84500 |
| 2025-05-20 | 13.97 | $13.97 | 54300 |
| 2025-05-19 | 13.97 | $13.92 | 71219 |
| 2025-05-16 | 13.96 | $14.05 | 43600 |
| 2025-05-15 | 13.94 | $14.05 | 68821 |
| 2025-05-14 | 13.91 | $14.13 | 82200 |
| 2025-05-13 | 13.87 | $14.14 | 110800 |
| 2025-05-12 | 13.83 | $14.11 | 71108 |
| 2025-05-09 | 13.79 | $13.99 | 47113 |
| 2025-05-08 | 13.75 | $13.91 | 67542 |
| 2025-05-07 | 13.72 | $13.93 | 41500 |
| 2025-05-06 | 13.68 | $13.86 | 73200 |
| 2025-05-05 | 13.65 | $13.89 | 50619 |
| 2025-05-02 | 13.60 | $13.94 | 29801 |
| 2025-05-01 | 13.56 | $13.87 | 37319 |
| 2025-04-30 | 13.52 | $13.84 | 120818 |
| 2025-04-29 | 13.48 | $13.88 | 72700 |
| 2025-04-28 | 13.44 | $13.70 | 74000 |
| 2025-04-25 | 13.42 | $13.68 | 64605 |
| 2025-04-24 | 13.40 | $13.63 | 82900 |
| 2025-04-23 | 13.39 | $13.56 | 99500 |
| 2025-04-22 | 13.39 | $13.49 | 51400 |
| 2025-04-21 | 13.40 | $13.34 | 85200 |
| 2025-04-17 | 13.43 | $13.40 | 42700 |
| 2025-04-16 | 13.45 | $13.34 | 79700 |
| 2025-04-15 | 13.48 | $13.38 | 100123 |
| 2025-04-14 | 13.51 | $13.28 | 105426 |
| 2025-04-11 | 13.55 | $13.16 | 113908 |
| 2025-04-10 | 13.61 | $13.13 | 101300 |
| 2025-04-09 | 13.68 | $13.36 | 183114 |
| 2025-04-08 | 13.73 | $12.90 | 185216 |
| 2025-04-07 | 13.83 | $12.75 | 261503 |
| 2025-04-04 | 13.95 | $13.17 | 323000 |
| 2025-04-03 | 14.03 | $13.93 | 104937 |
| 2025-04-02 | 14.05 | $14.03 | 109400 |
| 2025-04-01 | 14.05 | $14.05 | 85027 |
| 2025-03-31 | 14.06 | $14.14 | 296900 |
| 2025-03-28 | 14.05 | $13.97 | 78500 |
| 2025-03-27 | 14.07 | $13.99 | 78149 |
| 2025-03-26 | 14.08 | $14.01 | 83900 |
| 2025-03-25 | 14.09 | $14.06 | 87200 |
| 2025-03-24 | 14.10 | $14.05 | 97817 |
| 2025-03-21 | 14.11 | $14.08 | 106117 |
| 2025-03-20 | 14.12 | $14.03 | 108128 |
| 2025-03-19 | 14.13 | $14.02 | 147200 |
| 2025-03-18 | 14.15 | $13.95 | 131000 |
| 2025-03-17 | 14.17 | $14.02 | 113100 |
| 2025-03-14 | 14.19 | $14.11 | 71316 |
| 2025-03-13 | 14.20 | $14.10 | 130469 |
| 2025-03-12 | 14.22 | $14.19 | 128143 |
| 2025-03-11 | 14.22 | $14.13 | 82300 |
| 2025-03-10 | 14.23 | $14.17 | 80382 |
| 2025-03-07 | 14.24 | $14.20 | 82548 |
| 2025-03-06 | 14.25 | $14.18 | 117236 |
| 2025-03-05 | 14.26 | $14.21 | 97005 |
| 2025-03-04 | 14.27 | $14.22 | 278247 |
| 2025-03-03 | 14.27 | $14.37 | 486224 |
| 2025-02-28 | 14.27 | $14.24 | 116248 |
| 2025-02-27 | 14.27 | $14.24 | 102522 |
| 2025-02-26 | 14.28 | $14.24 | 98800 |
| 2025-02-25 | 14.28 | $14.22 | 86900 |
| 2025-02-24 | 14.29 | $14.21 | 136607 |
| 2025-02-21 | 14.30 | $14.24 | 106300 |
| 2025-02-20 | 14.30 | $14.26 | 104500 |
| 2025-02-19 | 14.31 | $14.22 | 200316 |
| 2025-02-18 | 14.32 | $14.28 | 81800 |
| 2025-02-14 | 14.32 | $14.29 | 101700 |
| 2025-02-13 | 14.32 | $14.35 | 131600 |
| 2025-02-12 | 14.31 | $14.31 | 121307 |
| 2025-02-11 | 14.31 | $14.29 | 173949 |
| 2025-02-10 | 14.31 | $14.33 | 145600 |
| 2025-02-07 | 14.30 | $14.33 | 147400 |
| 2025-02-06 | 14.30 | $14.35 | 130340 |
| 2025-02-05 | 14.29 | $14.38 | 63900 |
| 2025-02-04 | 14.28 | $14.38 | 127700 |
| 2025-02-03 | 14.27 | $14.37 | 112730 |
| 2025-01-31 | 14.25 | $14.35 | 189502 |
| 2025-01-30 | 14.24 | $14.30 | 124143 |
| 2025-01-29 | 14.23 | $14.27 | 63600 |
| 2025-01-28 | 14.23 | $14.21 | 107100 |
| 2025-01-27 | 14.23 | $14.30 | 71700 |
| 2025-01-24 | 14.22 | $14.23 | 101700 |
| 2025-01-23 | 14.22 | $14.26 | 93436 |
| 2025-01-22 | 14.21 | $14.24 | 105300 |
| 2025-01-21 | 14.20 | $14.21 | 103446 |
| 2025-01-17 | 14.20 | $14.28 | 78208 |
| 2025-01-16 | 14.18 | $14.15 | 74200 |
| 2025-01-15 | 14.19 | $14.25 | 64107 |
| 2025-01-14 | 14.18 | $14.18 | 102300 |
| 2025-01-13 | 14.18 | $14.20 | 109126 |
| 2025-01-10 | 14.18 | $14.23 | 69800 |
| 2025-01-08 | 14.17 | $14.29 | 63200 |
| 2025-01-07 | 14.17 | $14.21 | 109000 |
| 2025-01-06 | 14.17 | $14.20 | 80107 |
| 2025-01-03 | 14.17 | $14.25 | 82802 |
| 2025-01-02 | 14.17 | $14.20 | 33217 |
| 2024-12-31 | 14.17 | $14.13 | 147500 |
| 2024-12-30 | 14.18 | $14.07 | 72500 |
| 2024-12-27 | 14.20 | $14.08 | 78300 |
| 2024-12-26 | 14.22 | $14.17 | 64409 |
| 2024-12-24 | 14.23 | $14.15 | 40900 |
| 2024-12-23 | 14.24 | $14.12 | 123535 |
| 2024-12-20 | 14.25 | $14.05 | 113201 |
| 2024-12-19 | 14.28 | $13.98 | 124500 |
| 2024-12-18 | 14.31 | $14.01 | 76500 |
| 2024-12-17 | 14.33 | $14.20 | 95636 |
| 2024-12-16 | 14.34 | $14.28 | 100441 |
| 2024-12-13 | 14.34 | $14.38 | 74300 |
| 2024-12-12 | 14.33 | $14.39 | 85600 |
| 2024-12-11 | 14.32 | $14.39 | 93909 |
| 2024-12-10 | 14.31 | $14.42 | 102000 |
| 2024-12-09 | 14.29 | $14.39 | 91104 |
| 2024-12-06 | 14.28 | $14.42 | 101830 |
| 2024-12-05 | 14.27 | $14.36 | 102000 |
| 2024-12-04 | 14.26 | $14.34 | 105300 |
| 2024-12-03 | 14.25 | $14.41 | 95000 |
| 2024-12-02 | 14.23 | $14.31 | 77428 |
| 2024-11-29 | 14.23 | $14.33 | 69100 |
| 2024-11-27 | 14.22 | $14.32 | 87900 |
| 2024-11-26 | 14.21 | $14.17 | 96829 |
| 2024-11-25 | 14.22 | $14.24 | 73435 |
| 2024-11-22 | 14.22 | $14.25 | 92600 |
| 2024-11-21 | 14.22 | $14.16 | 57841 |
| 2024-11-20 | 14.22 | $14.17 | 92600 |
| 2024-11-19 | 14.23 | $14.16 | 77500 |
| 2024-11-18 | 14.24 | $14.06 | 118129 |
| 2024-11-15 | 14.26 | $14.04 | 151014 |
| 2024-11-14 | 14.28 | $14.19 | 112000 |
| 2024-11-13 | 14.29 | $14.21 | 113228 |
| 2024-11-12 | 14.30 | $14.22 | 94600 |
| 2024-11-11 | 14.31 | $14.41 | 80319 |
| 2024-11-08 | 14.30 | $14.46 | 117600 |
| 2024-11-07 | 14.29 | $14.30 | 90234 |
| 2024-11-06 | 14.29 | $14.30 | 122400 |
| 2024-11-05 | 14.29 | $14.29 | 67400 |
| 2024-11-04 | 14.29 | $14.24 | 69600 |
| 2024-11-01 | 14.30 | $14.29 | 87000 |
| 2024-10-31 | 14.31 | $14.29 | 95013 |
| 2024-10-30 | 14.31 | $14.34 | 91900 |
| 2024-10-29 | 14.32 | $14.17 | 118246 |
| 2024-10-28 | 14.34 | $14.29 | 99522 |
| 2024-10-25 | 14.35 | $14.29 | 72500 |
| 2024-10-24 | 14.36 | $14.17 | 136700 |
| 2024-10-23 | 14.38 | $14.29 | 132900 |
| 2024-10-22 | 14.39 | $14.33 | 87435 |
| 2024-10-21 | 14.40 | $14.38 | 107012 |
| 2024-10-18 | 14.41 | $14.30 | 70937 |
| 2024-10-17 | 14.42 | $14.33 | 87200 |
| 2024-10-16 | 14.43 | $14.34 | 64900 |
| 2024-10-15 | 14.44 | $14.32 | 82845 |
| 2024-10-14 | 14.45 | $14.43 | 77000 |
| 2024-10-11 | 14.45 | $14.44 | 56200 |
| 2024-10-10 | 14.45 | $14.45 | 58642 |
| 2024-10-09 | 14.45 | $14.40 | 83000 |
| 2024-10-08 | 14.46 | $14.45 | 66000 |
| 2024-10-07 | 14.46 | $14.47 | 128306 |
| 2024-10-04 | 14.45 | $14.45 | 87100 |
| 2024-10-03 | 14.45 | $14.44 | 74400 |
| 2024-10-02 | 14.46 | $14.51 | 141400 |
| 2024-10-01 | 14.45 | $14.50 | 97416 |
| 2024-09-30 | 14.45 | $14.48 | 107400 |
| 2024-09-27 | 14.44 | $14.50 | 121741 |
| 2024-09-26 | 14.44 | $14.43 | 71332 |
| 2024-09-25 | 14.44 | $14.44 | 82117 |
| 2024-09-24 | 14.44 | $14.48 | 115500 |
| 2024-09-23 | 14.44 | $14.34 | 96721 |
| 2024-09-20 | 14.44 | $14.34 | 112800 |
| 2024-09-19 | 14.45 | $14.41 | 142728 |
| 2024-09-18 | 14.46 | $14.45 | 109129 |
| 2024-09-17 | 14.45 | $14.37 | 123800 |
| 2024-09-16 | 14.46 | $14.52 | 147524 |
| 2024-09-13 | 14.45 | $14.61 | 85300 |
| 2024-09-12 | 14.42 | $14.41 | 90900 |
| 2024-09-11 | 14.42 | $14.44 | 69600 |
| 2024-09-10 | 14.41 | $14.43 | 126900 |
| 2024-09-09 | 14.40 | $14.53 | 112300 |
| 2024-09-06 | 14.38 | $14.55 | 93400 |
| 2024-09-05 | 14.36 | $14.40 | 106002 |
| 2024-09-04 | 14.35 | $14.41 | 141500 |
| 2024-09-03 | 14.33 | $14.47 | 140900 |
| 2024-08-30 | 14.31 | $14.45 | 158500 |
| 2024-08-29 | 14.29 | $14.42 | 121709 |
| 2024-08-28 | 14.27 | $14.43 | 83216 |
| 2024-08-27 | 14.24 | $14.41 | 70500 |
| 2024-08-26 | 14.22 | $14.34 | 118800 |
| 2024-08-23 | 14.20 | $14.36 | 127500 |
| 2024-08-22 | 14.18 | $14.28 | 90935 |
| 2024-08-21 | 14.16 | $14.35 | 97200 |
| 2024-08-20 | 14.14 | $14.38 | 241600 |
| 2024-08-19 | 14.11 | $14.11 | 77842 |
| 2024-08-16 | 14.10 | $14.14 | 60200 |
| 2024-08-15 | 14.09 | $14.13 | 92700 |
| 2024-08-14 | 14.08 | $14.16 | 108946 |
| 2024-08-13 | 14.07 | $14.29 | 105400 |
| 2024-08-12 | 14.05 | $14.24 | 93000 |
| 2024-08-09 | 14.03 | $14.22 | 80407 |
| 2024-08-08 | 14.01 | $14.08 | 69500 |
| 2024-08-07 | 14.00 | $13.98 | 138000 |
| 2024-08-06 | 14.01 | $13.89 | 130239 |
| 2024-08-05 | 14.02 | $13.87 | 175800 |
| 2024-08-02 | 14.04 | $14.10 | 102800 |
| 2024-08-01 | 14.04 | $14.12 | 67929 |
| 2024-07-31 | 14.03 | $14.12 | 75001 |
| 2024-07-30 | 14.03 | $14.09 | 91105 |
| 2024-07-29 | 14.02 | $13.98 | 74907 |
| 2024-07-26 | 14.03 | $13.98 | 53700 |
| 2024-07-25 | 14.04 | $13.99 | 94549 |
| 2024-07-24 | 14.04 | $13.91 | 75300 |
| 2024-07-23 | 14.05 | $13.93 | 96733 |
| 2024-07-22 | 14.06 | $13.90 | 122510 |
| 2024-07-19 | 14.07 | $13.94 | 132900 |
| 2024-07-18 | 14.08 | $13.94 | 180432 |
| 2024-07-17 | 14.09 | $14.14 | 150836 |
| 2024-07-16 | 14.07 | $14.09 | 154417 |
| 2024-07-15 | 14.06 | $14.17 | 59420 |
| 2024-07-12 | 14.04 | $14.29 | 68601 |
| 2024-07-11 | 14.01 | $14.23 | 73326 |
| 2024-07-10 | 13.98 | $14.17 | 57346 |
| 2024-07-09 | 13.96 | $14.09 | 106900 |
| 2024-07-08 | 13.94 | $14.00 | 143841 |
| 2024-07-05 | 13.94 | $14.15 | 127319 |
| 2024-07-03 | 13.92 | $14.12 | 59406 |
| 2024-07-02 | 13.90 | $14.01 | 66000 |
| 2024-07-01 | 13.88 | $13.99 | 62300 |
| 2024-06-28 | 13.87 | $13.96 | 71100 |
| 2024-06-27 | 13.87 | $13.87 | 71437 |
| 2024-06-26 | 13.86 | $13.84 | 49234 |
| 2024-06-25 | 13.86 | $13.83 | 84928 |
| 2024-06-24 | 13.87 | $13.77 | 72300 |
| 2024-06-21 | 13.87 | $13.78 | 41944 |
| 2024-06-20 | 13.88 | $13.78 | 84411 |
| 2024-06-18 | 13.88 | $13.80 | 54123 |
| 2024-06-17 | 13.89 | $13.77 | 68323 |
| 2024-06-14 | 13.89 | $13.87 | 74734 |
| 2024-06-13 | 13.88 | $14.05 | 78319 |
| 2024-06-12 | 13.86 | $14.05 | 61300 |
| 2024-06-11 | 13.83 | $14.00 | 42324 |
| 2024-06-10 | 13.81 | $14.00 | 59500 |
| 2024-06-07 | 13.79 | $14.02 | 108015 |
| 2024-06-06 | 13.76 | $14.00 | 116000 |
| 2024-06-05 | 13.74 | $13.89 | 104600 |
| 2024-06-04 | 13.72 | $13.82 | 58225 |
| 2024-06-03 | 13.71 | $13.80 | 64500 |
| 2024-05-31 | 13.70 | $13.76 | 90000 |
| 2024-05-30 | 13.69 | $13.67 | 54800 |
| 2024-05-29 | 13.70 | $13.63 | 114326 |
| 2024-05-28 | 13.70 | $13.64 | 70400 |
| 2024-05-24 | 13.70 | $13.71 | 48200 |
| 2024-05-23 | 13.70 | $13.72 | 73030 |
| 2024-05-22 | 13.69 | $13.75 | 118900 |
| 2024-05-21 | 13.68 | $13.73 | 74129 |
| 2024-05-20 | 13.67 | $13.65 | 91900 |
| 2024-05-17 | 13.66 | $13.66 | 55500 |
| 2024-05-16 | 13.66 | $13.67 | 61500 |
| 2024-05-15 | 13.65 | $13.73 | 67304 |
| 2024-05-14 | 13.64 | $13.70 | 115600 |
| 2024-05-13 | 13.62 | $13.77 | 105500 |
| 2024-05-10 | 13.60 | $13.74 | 82821 |
| 2024-05-09 | 13.58 | $13.77 | 90700 |
| 2024-05-08 | 13.55 | $13.77 | 89000 |
| 2024-05-07 | 13.53 | $13.73 | 98617 |
| 2024-05-06 | 13.51 | $13.67 | 161210 |
| 2024-05-03 | 13.49 | $13.67 | 106900 |
| 2024-05-02 | 13.48 | $13.51 | 165400 |
| 2024-05-01 | 13.49 | $13.51 | 125400 |
| 2024-04-30 | 13.49 | $13.37 | 121130 |
| 2024-04-29 | 13.51 | $13.51 | 131249 |
| 2024-04-26 | 13.53 | $13.52 | 83000 |
| 2024-04-25 | 13.54 | $13.39 | 86923 |
| 2024-04-24 | 13.57 | $13.46 | 119018 |
| 2024-04-23 | 13.59 | $13.59 | 74606 |
| 2024-04-22 | 13.61 | $13.52 | 72140 |
| 2024-04-19 | 13.63 | $13.41 | 58624 |
| 2024-04-18 | 13.67 | $13.41 | 48600 |
| 2024-04-17 | 13.71 | $13.38 | 65800 |
| 2024-04-16 | 13.75 | $13.30 | 118228 |
| 2024-04-15 | 13.81 | $13.30 | 130747 |
| 2024-04-12 | 13.87 | $13.50 | 92500 |
| 2024-04-11 | 13.91 | $13.73 | 120227 |
| 2024-04-10 | 13.93 | $13.78 | 96643 |
| 2024-04-09 | 13.95 | $13.84 | 123900 |
| 2024-04-08 | 13.97 | $13.85 | 90400 |
| 2024-04-05 | 13.98 | $13.85 | 78224 |
| 2024-04-04 | 14.00 | $13.83 | 87300 |
| 2024-04-03 | 14.02 | $13.96 | 56102 |
| 2024-04-02 | 14.03 | $13.98 | 80711 |
| 2024-04-01 | 14.04 | $14.03 | 103639 |
| 2024-03-28 | 14.04 | $14.03 | 282248 |
| 2024-03-27 | 14.05 | $14.11 | 120700 |
| 2024-03-26 | 14.04 | $13.98 | 217526 |
| 2024-03-25 | 14.05 | $14.00 | 83900 |
| 2024-03-22 | 14.05 | $13.99 | 103800 |
| 2024-03-21 | 14.06 | $14.01 | 77400 |
| 2024-03-20 | 14.06 | $13.99 | 69641 |
| 2024-03-19 | 14.07 | $13.99 | 59916 |
| 2024-03-18 | 14.07 | $13.95 | 67102 |
| 2024-03-15 | 14.08 | $14.00 | 43927 |
| 2024-03-14 | 14.09 | $14.02 | 53200 |
| 2024-03-13 | 14.09 | $14.21 | 65903 |
| 2024-03-12 | 14.07 | $14.22 | 100003 |
| 2024-03-11 | 14.05 | $14.14 | 83503 |
| 2024-03-08 | 14.03 | $14.13 | 78225 |
| 2024-03-07 | 14.02 | $14.14 | 70400 |
| 2024-03-06 | 14.00 | $14.07 | 103739 |
| 2024-03-05 | 13.99 | $14.09 | 138400 |
| 2024-03-04 | 13.97 | $14.14 | 81018 |
| 2024-03-01 | 13.95 | $14.12 | 81500 |
| 2024-02-29 | 13.94 | $14.04 | 134925 |
| 2024-02-28 | 13.92 | $13.99 | 65600 |
| 2024-02-27 | 13.92 | $13.95 | 85400 |
| 2024-02-26 | 13.92 | $13.95 | 77215 |
| 2024-02-23 | 13.91 | $13.92 | 94748 |
| 2024-02-22 | 13.91 | $13.97 | 41417 |
| 2024-02-21 | 13.91 | $13.97 | 75300 |
| 2024-02-20 | 13.90 | $13.89 | 56308 |
| 2024-02-16 | 13.90 | $13.86 | 63604 |
| 2024-02-15 | 13.90 | $13.91 | 56900 |
| 2024-02-14 | 13.90 | $13.84 | 88646 |
| 2024-02-13 | 13.90 | $13.81 | 134577 |
| 2024-02-12 | 13.91 | $13.93 | 97533 |
| 2024-02-09 | 13.90 | $13.96 | 99911 |
| 2024-02-08 | 13.89 | $13.86 | 74300 |
| 2024-02-07 | 13.89 | $13.92 | 52126 |
| 2024-02-06 | 13.89 | $13.90 | 106300 |
| 2024-02-05 | 13.88 | $13.90 | 70600 |
| 2024-02-02 | 13.88 | $13.92 | 84400 |
| 2024-02-01 | 13.87 | $14.03 | 116400 |
| 2024-01-31 | 13.86 | $13.99 | 93700 |
| 2024-01-30 | 13.85 | $14.00 | 87200 |
| 2024-01-29 | 13.83 | $13.96 | 79600 |
| 2024-01-26 | 13.82 | $13.94 | 68200 |
| 2024-01-25 | 13.81 | $13.87 | 70404 |
| 2024-01-24 | 13.81 | $13.82 | 79146 |
| 2024-01-23 | 13.81 | $13.76 | 69100 |
| 2024-01-22 | 13.81 | $13.71 | 62342 |
| 2024-01-19 | 13.82 | $13.56 | 117617 |
| 2024-01-18 | 13.84 | $13.75 | 71049 |
| 2024-01-17 | 13.85 | $13.86 | 80000 |
| 2024-01-16 | 13.84 | $13.76 | 57812 |
| 2024-01-12 | 13.84 | $13.80 | 58336 |
| 2024-01-11 | 13.84 | $13.78 | 75117 |
| 2024-01-10 | 13.83 | $13.92 | 75023 |
| 2024-01-09 | 13.80 | $13.87 | 137800 |
| 2024-01-08 | 13.78 | $13.99 | 94120 |
| 2024-01-05 | 13.74 | $14.03 | 121600 |
| 2024-01-04 | 13.70 | $13.91 | 79021 |
| 2024-01-03 | 13.66 | $13.95 | 48143 |
| 2024-01-02 | 13.62 | $13.99 | 86500 |
| 2023-12-29 | 13.57 | $13.98 | 260015 |
| 2023-12-28 | 13.51 | $13.78 | 76700 |
| 2023-12-27 | 13.47 | $13.74 | 153008 |
| 2023-12-26 | 13.43 | $13.62 | 83747 |
| 2023-12-22 | 13.40 | $13.59 | 103300 |
| 2023-12-21 | 13.37 | $13.61 | 101900 |
| 2023-12-20 | 13.34 | $13.53 | 119100 |
| 2023-12-19 | 13.31 | $13.56 | 121108 |
| 2023-12-18 | 13.28 | $13.57 | 104729 |
| 2023-12-15 | 13.24 | $13.67 | 199000 |
| 2023-12-14 | 13.19 | $13.36 | 120300 |
| 2023-12-13 | 13.16 | $13.22 | 134300 |
| 2023-12-12 | 13.15 | $13.20 | 146717 |
| 2023-12-11 | 13.14 | $13.18 | 89248 |
| 2023-12-08 | 13.13 | $13.26 | 74519 |
| 2023-12-07 | 13.11 | $13.26 | 96043 |
| 2023-12-06 | 13.09 | $13.17 | 217511 |
| 2023-12-05 | 13.07 | $13.16 | 119623 |
| 2023-12-04 | 13.06 | $13.18 | 84600 |
| 2023-12-01 | 13.05 | $13.16 | 295300 |
| 2023-11-30 | 13.03 | $13.18 | 138430 |
| 2023-11-29 | 13.02 | $13.18 | 79600 |
| 2023-11-28 | 13.00 | $13.10 | 89600 |
| 2023-11-27 | 12.98 | $12.99 | 71300 |
| 2023-11-24 | 12.97 | $13.08 | 35700 |
| 2023-11-22 | 12.95 | $13.00 | 55817 |
| 2023-11-21 | 12.94 | $13.03 | 52327 |
| 2023-11-20 | 12.92 | $12.98 | 80400 |
| 2023-11-17 | 12.90 | $12.97 | 76300 |
| 2023-11-16 | 12.88 | $12.88 | 158600 |
| 2023-11-15 | 12.87 | $12.95 | 77400 |
| 2023-11-14 | 12.85 | $13.00 | 111709 |
| 2023-11-13 | 12.82 | $12.95 | 77104 |
| 2023-11-10 | 12.80 | $12.95 | 42500 |
| 2023-11-09 | 12.77 | $12.90 | 106641 |
| 2023-11-08 | 12.75 | $13.00 | 93100 |
| 2023-11-07 | 12.72 | $12.95 | 105200 |
| 2023-11-06 | 12.69 | $13.03 | 98100 |
| 2023-11-03 | 12.66 | $13.22 | 106605 |
| 2023-11-02 | 12.60 | $13.04 | 70101 |
| 2023-11-01 | 12.57 | $12.83 | 85200 |
| 2023-10-31 | 12.55 | $12.58 | 106637 |
| 2023-10-30 | 12.55 | $12.44 | 53400 |
| 2023-10-27 | 12.58 | $12.38 | 68803 |
| 2023-10-26 | 12.60 | $12.45 | 59900 |
| 2023-10-25 | 12.63 | $12.40 | 40727 |
| 2023-10-24 | 12.66 | $12.51 | 58821 |
| 2023-10-23 | 12.68 | $12.45 | 57000 |
| 2023-10-20 | 12.71 | $12.44 | 30921 |
| 2023-10-19 | 12.74 | $12.48 | 46301 |
| 2023-10-18 | 12.77 | $12.55 | 51300 |
| 2023-10-17 | 12.80 | $12.58 | 97638 |
| 2023-10-16 | 12.83 | $12.63 | 48900 |
| 2023-10-13 | 12.85 | $12.76 | 40700 |
| 2023-10-12 | 12.86 | $12.85 | 63700 |
| 2023-10-11 | 12.87 | $12.94 | 42500 |
| 2023-10-10 | 12.87 | $12.93 | 67529 |
| 2023-10-09 | 12.87 | $12.95 | 48116 |
| 2023-10-06 | 12.87 | $12.92 | 54813 |
| 2023-10-05 | 12.88 | $12.77 | 53027 |
| 2023-10-04 | 12.90 | $12.77 | 110000 |
| 2023-10-03 | 12.92 | $12.77 | 91315 |
| 2023-10-02 | 12.95 | $12.73 | 74727 |
| 2023-09-29 | 12.98 | $12.88 | 207216 |
| 2023-09-28 | 13.00 | $12.75 | 95026 |
| 2023-09-27 | 13.03 | $12.73 | 73132 |
| 2023-09-26 | 13.07 | $12.74 | 85600 |
| 2023-09-25 | 13.11 | $12.86 | 160035 |
| 2023-09-22 | 13.14 | $13.05 | 63111 |
| 2023-09-21 | 13.14 | $13.00 | 34733 |
| 2023-09-20 | 13.16 | $13.09 | 54409 |
| 2023-09-19 | 13.16 | $13.06 | 37236 |
| 2023-09-18 | 13.17 | $13.08 | 52000 |
| 2023-09-15 | 13.18 | $13.07 | 95300 |
| 2023-09-14 | 13.19 | $13.18 | 40148 |
| 2023-09-13 | 13.18 | $13.27 | 36809 |
| 2023-09-12 | 13.17 | $13.25 | 52000 |
| 2023-09-11 | 13.16 | $13.28 | 92608 |
| 2023-09-08 | 13.15 | $13.29 | 152140 |
| 2023-09-07 | 13.13 | $13.09 | 77600 |
| 2023-09-06 | 13.14 | $13.24 | 93617 |
| 2023-09-05 | 13.13 | $13.22 | 27400 |
| 2023-09-01 | 13.12 | $13.21 | 48200 |
| 2023-08-31 | 13.12 | $13.18 | 57100 |
| 2023-08-30 | 13.11 | $13.13 | 56505 |
| 2023-08-29 | 13.11 | $13.12 | 54841 |
| 2023-08-28 | 13.11 | $13.06 | 61100 |
| 2023-08-25 | 13.12 | $13.06 | 74900 |
| 2023-08-24 | 13.13 | $12.99 | 69700 |
| 2023-08-23 | 13.15 | $13.10 | 76800 |
| 2023-08-22 | 13.16 | $13.09 | 78541 |
| 2023-08-21 | 13.16 | $13.06 | 86700 |
| 2023-08-18 | 13.17 | $13.10 | 122610 |
| 2023-08-17 | 13.18 | $13.09 | 83513 |
| 2023-08-16 | 13.18 | $13.10 | 82125 |
| 2023-08-15 | 13.19 | $13.18 | 57300 |
| 2023-08-14 | 13.18 | $13.21 | 97500 |
| 2023-08-11 | 13.17 | $13.23 | 52938 |
| 2023-08-10 | 13.16 | $13.21 | 81627 |
| 2023-08-09 | 13.15 | $13.27 | 39333 |
| 2023-08-08 | 13.13 | $13.26 | 64800 |
| 2023-08-07 | 13.11 | $13.26 | 62900 |
| 2023-08-04 | 13.09 | $13.20 | 36000 |
| 2023-08-03 | 13.07 | $13.03 | 61700 |
| 2023-08-02 | 13.07 | $13.16 | 54200 |
| 2023-08-01 | 13.05 | $13.23 | 42402 |
| 2023-07-31 | 13.03 | $13.28 | 94082 |
| 2023-07-28 | 13.00 | $13.20 | 61700 |
| 2023-07-27 | 12.97 | $13.10 | 111100 |
| 2023-07-26 | 12.96 | $13.13 | 68400 |
| 2023-07-25 | 12.94 | $13.02 | 74616 |
| 2023-07-24 | 12.93 | $12.94 | 77300 |
| 2023-07-21 | 12.93 | $12.93 | 62930 |
| 2023-07-20 | 12.92 | $12.89 | 70840 |
| 2023-07-19 | 12.92 | $12.97 | 73600 |
| 2023-07-18 | 12.92 | $12.92 | 64922 |
| 2023-07-17 | 12.91 | $12.93 | 60525 |
| 2023-07-14 | 12.91 | $12.93 | 38200 |
| 2023-07-13 | 12.91 | $12.96 | 46442 |
| 2023-07-12 | 12.90 | $13.00 | 56300 |
| 2023-07-11 | 12.89 | $12.91 | 123719 |
| 2023-07-10 | 12.88 | $12.95 | 24300 |
| 2023-07-07 | 12.87 | $12.86 | 45000 |
| 2023-07-06 | 12.87 | $12.84 | 72600 |
| 2023-07-05 | 12.87 | $12.99 | 46300 |
| 2023-07-03 | 12.86 | $12.98 | 23117 |
| 2023-06-30 | 12.84 | $12.88 | 73000 |
| 2023-06-29 | 12.84 | $12.87 | 48100 |
| 2023-06-28 | 12.83 | $12.98 | 72900 |
| 2023-06-27 | 12.82 | $12.76 | 80501 |
| 2023-06-26 | 12.82 | $12.75 | 44400 |
| 2023-06-23 | 12.82 | $12.79 | 66900 |
| 2023-06-22 | 12.82 | $12.81 | 43000 |
| 2023-06-21 | 12.81 | $12.91 | 51522 |
| 2023-06-20 | 12.80 | $12.88 | 57800 |
| 2023-06-16 | 12.78 | $12.97 | 78900 |
| 2023-06-15 | 12.76 | $12.87 | 68800 |
| 2023-06-14 | 12.74 | $12.74 | 68700 |
| 2023-06-13 | 12.74 | $12.80 | 81204 |
| 2023-06-12 | 12.73 | $12.78 | 91100 |
| 2023-06-09 | 12.73 | $12.71 | 76030 |
| 2023-06-08 | 12.73 | $12.82 | 68246 |
| 2023-06-07 | 12.73 | $12.86 | 28328 |
| 2023-06-06 | 12.72 | $12.86 | 49800 |
| 2023-06-05 | 12.71 | $12.80 | 37722 |
| 2023-06-02 | 12.71 | $12.91 | 50500 |
| 2023-06-01 | 12.70 | $12.80 | 83500 |
| 2023-05-31 | 12.70 | $12.62 | 69735 |
| 2023-05-30 | 12.72 | $12.55 | 38300 |
| 2023-05-26 | 12.75 | $12.53 | 68600 |
| 2023-05-25 | 12.79 | $12.46 | 74525 |
| 2023-05-24 | 12.83 | $12.53 | 57947 |
| 2023-05-23 | 12.87 | $12.58 | 70000 |
| 2023-05-22 | 12.90 | $12.72 | 54200 |
| 2023-05-19 | 12.92 | $12.73 | 68600 |
| 2023-05-18 | 12.95 | $12.75 | 115126 |
| 2023-05-17 | 12.97 | $12.73 | 37500 |
| 2023-05-16 | 12.99 | $12.78 | 53500 |
| 2023-05-15 | 13.01 | $12.80 | 57910 |
| 2023-05-12 | 13.03 | $12.89 | 24200 |
| 2023-05-11 | 13.04 | $13.09 | 34505 |
| 2023-05-10 | 13.03 | $13.10 | 62100 |
| 2023-05-09 | 13.02 | $13.13 | 56400 |
| 2023-05-08 | 13.01 | $13.16 | 42700 |
| 2023-05-05 | 12.99 | $13.19 | 62200 |
| 2023-05-04 | 12.97 | $13.01 | 217601 |
| 2023-05-03 | 12.97 | $12.97 | 39200 |
| 2023-05-02 | 12.98 | $13.00 | 24100 |
| 2023-05-01 | 12.98 | $13.09 | 60910 |
| 2023-04-28 | 12.97 | $13.02 | 81741 |
| 2023-04-27 | 12.97 | $12.99 | 66700 |
| 2023-04-26 | 12.98 | $12.93 | 108109 |
| 2023-04-25 | 12.98 | $12.88 | 37823 |
| 2023-04-24 | 12.99 | $12.89 | 57500 |
| 2023-04-21 | 13.00 | $12.88 | 37900 |
| 2023-04-20 | 13.00 | $12.84 | 42600 |
| 2023-04-19 | 13.01 | $12.86 | 82329 |
| 2023-04-18 | 13.02 | $12.83 | 141700 |
| 2023-04-17 | 13.02 | $12.90 | 203000 |
| 2023-04-14 | 13.02 | $13.01 | 101831 |
| 2023-04-13 | 13.01 | $13.22 | 60603 |
| 2023-04-12 | 12.97 | $13.21 | 73500 |
| 2023-04-11 | 12.94 | $13.25 | 71830 |
| 2023-04-10 | 12.89 | $13.25 | 90000 |
| 2023-04-06 | 12.85 | $13.04 | 35809 |
| 2023-04-05 | 12.83 | $13.10 | 64033 |
| 2023-04-04 | 12.80 | $13.11 | 35507 |
| 2023-04-03 | 12.78 | $13.21 | 47800 |
| 2023-03-31 | 12.74 | $13.11 | 132100 |
| 2023-03-30 | 12.72 | $12.83 | 62222 |
| 2023-03-29 | 12.73 | $12.71 | 52400 |
| 2023-03-28 | 12.75 | $12.64 | 50434 |
| 2023-03-27 | 12.78 | $12.64 | 97215 |
| 2023-03-24 | 12.82 | $12.52 | 67248 |
| 2023-03-23 | 12.87 | $12.53 | 107500 |
| 2023-03-22 | 12.92 | $12.56 | 74100 |
| 2023-03-21 | 12.97 | $12.65 | 106800 |
| 2023-03-20 | 13.02 | $12.53 | 65400 |
| 2023-03-17 | 13.08 | $12.55 | 94200 |
| 2023-03-16 | 13.15 | $12.76 | 69900 |
| 2023-03-15 | 13.20 | $12.73 | 75521 |
| 2023-03-14 | 13.26 | $12.93 | 67600 |
| 2023-03-13 | 13.30 | $12.84 | 95209 |
| 2023-03-10 | 13.35 | $13.02 | 83727 |
| 2023-03-09 | 13.39 | $13.20 | 58600 |
| 2023-03-08 | 13.42 | $13.38 | 45400 |
| 2023-03-07 | 13.43 | $13.40 | 58300 |
| 2023-03-06 | 13.44 | $13.44 | 131239 |
| 2023-03-03 | 13.45 | $13.57 | 55900 |
| 2023-03-02 | 13.46 | $13.41 | 76600 |
| 2023-03-01 | 13.48 | $13.43 | 72112 |
| 2023-02-28 | 13.50 | $13.41 | 88300 |
| 2023-02-27 | 13.52 | $13.42 | 75302 |
| 2023-02-24 | 13.54 | $13.31 | 102600 |
| 2023-02-23 | 13.58 | $13.37 | 108736 |
| 2023-02-22 | 13.61 | $13.14 | 56600 |
| 2023-02-21 | 13.66 | $13.09 | 100545 |
| 2023-02-17 | 13.72 | $13.40 | 64403 |
| 2023-02-16 | 13.75 | $13.48 | 76041 |
| 2023-02-15 | 13.78 | $13.54 | 52442 |
| 2023-02-14 | 13.80 | $13.61 | 81100 |
| 2023-02-13 | 13.81 | $13.77 | 52400 |
| 2023-02-10 | 13.80 | $13.78 | 76703 |
| 2023-02-09 | 13.80 | $13.79 | 95200 |
| 2023-02-08 | 13.79 | $13.87 | 78000 |
| 2023-02-07 | 13.77 | $13.95 | 101300 |
| 2023-02-06 | 13.75 | $13.92 | 92330 |
| 2023-02-03 | 13.72 | $13.98 | 80000 |
| 2023-02-02 | 13.68 | $14.10 | 86800 |
| 2023-02-01 | 13.63 | $13.93 | 104406 |
| 2023-01-31 | 13.59 | $13.93 | 384228 |
| 2023-01-30 | 13.54 | $13.66 | 107501 |
| 2023-01-27 | 13.52 | $13.64 | 90400 |
| 2023-01-26 | 13.49 | $13.65 | 88100 |
| 2023-01-25 | 13.46 | $13.51 | 106707 |
| 2023-01-24 | 13.44 | $13.50 | 89817 |
| 2023-01-23 | 13.41 | $13.50 | 91543 |
| 2023-01-20 | 13.38 | $13.49 | 104434 |
| 2023-01-19 | 13.35 | $13.46 | 104024 |
| 2023-01-18 | 13.32 | $13.61 | 105028 |
| 2023-01-17 | 13.27 | $13.63 | 87123 |
| 2023-01-13 | 13.21 | $13.61 | 68700 |
| 2023-01-12 | 13.16 | $13.69 | 66823 |
| 2023-01-11 | 13.09 | $13.64 | 68710 |
| 2023-01-10 | 13.02 | $13.50 | 56012 |
| 2023-01-09 | 12.97 | $13.41 | 72439 |
| 2023-01-06 | 12.92 | $13.33 | 72300 |
| 2023-01-05 | 12.89 | $13.06 | 98300 |
| 2023-01-04 | 12.87 | $13.15 | 78600 |
| 2023-01-03 | 12.85 | $13.03 | 77000 |
| 2022-12-30 | 12.85 | $13.07 | 467405 |
| 2022-12-29 | 12.84 | $12.76 | 164028 |
| 2022-12-28 | 12.86 | $12.58 | 142101 |
| 2022-12-27 | 12.90 | $12.56 | 122100 |
| 2022-12-23 | 12.95 | $12.89 | 115700 |
| 2022-12-22 | 12.97 | $12.70 | 97800 |
| 2022-12-21 | 13.01 | $12.74 | 80900 |
| 2022-12-20 | 13.05 | $12.72 | 148514 |
| 2022-12-19 | 13.09 | $12.65 | 166100 |
| 2022-12-16 | 13.14 | $12.79 | 142500 |
| 2022-12-15 | 13.17 | $12.88 | 173624 |
| 2022-12-14 | 13.20 | $13.11 | 134734 |
| 2022-12-13 | 13.20 | $13.23 | 201346 |
| 2022-12-12 | 13.19 | $13.16 | 114900 |
| 2022-12-09 | 13.18 | $12.98 | 82300 |
| 2022-12-08 | 13.19 | $13.17 | 98730 |
| 2022-12-07 | 13.18 | $13.21 | 117128 |
| 2022-12-06 | 13.17 | $13.18 | 48200 |
| 2022-12-05 | 13.15 | $13.27 | 60000 |
| 2022-12-02 | 13.13 | $13.41 | 97000 |
| 2022-12-01 | 13.08 | $13.44 | 88000 |
| 2022-11-30 | 13.03 | $13.53 | 107100 |
| 2022-11-29 | 12.97 | $13.31 | 85133 |
| 2022-11-28 | 12.92 | $13.28 | 128500 |
| 2022-11-25 | 12.88 | $13.18 | 34100 |
| 2022-11-23 | 12.83 | $13.24 | 96700 |
| 2022-11-22 | 12.78 | $13.11 | 226509 |
| 2022-11-21 | 12.74 | $12.67 | 53300 |
| 2022-11-18 | 12.74 | $12.66 | 133200 |
| 2022-11-17 | 12.73 | $12.78 | 123509 |
| 2022-11-16 | 12.71 | $12.82 | 100838 |
| 2022-11-15 | 12.69 | $12.86 | 83904 |
| 2022-11-14 | 12.65 | $12.84 | 62229 |
| 2022-11-11 | 12.62 | $13.01 | 94800 |
| 2022-11-10 | 12.56 | $13.01 | 98700 |
| 2022-11-09 | 12.49 | $12.69 | 91032 |
| 2022-11-08 | 12.46 | $12.76 | 89041 |
| 2022-11-07 | 12.41 | $12.65 | 74042 |
| 2022-11-04 | 12.38 | $12.62 | 119918 |
| 2022-11-03 | 12.35 | $12.61 | 103800 |
| 2022-11-02 | 12.32 | $12.57 | 69541 |
| 2022-11-01 | 12.29 | $12.65 | 87600 |
| 2022-10-31 | 12.26 | $12.51 | 92600 |
| 2022-10-28 | 12.24 | $12.42 | 82441 |
| 2022-10-27 | 12.22 | $12.31 | 71335 |
| 2022-10-26 | 12.22 | $12.30 | 126000 |
| 2022-10-25 | 12.21 | $12.30 | 163800 |
| 2022-10-24 | 12.21 | $12.36 | 59223 |
| 2022-10-21 | 12.20 | $12.28 | 85941 |
| 2022-10-20 | 12.20 | $12.03 | 108115 |
| 2022-10-19 | 12.23 | $12.05 | 105243 |
| 2022-10-18 | 12.26 | $12.12 | 125621 |
| 2022-10-17 | 12.28 | $11.83 | 183400 |
| 2022-10-14 | 12.34 | $11.76 | 94700 |
| 2022-10-13 | 12.42 | $11.96 | 148412 |
| 2022-10-12 | 12.48 | $12.35 | 61040 |
| 2022-10-11 | 12.51 | $12.43 | 119300 |
| 2022-10-10 | 12.54 | $12.35 | 80800 |
| 2022-10-07 | 12.58 | $12.48 | 75828 |
| 2022-10-06 | 12.61 | $12.59 | 63430 |
| 2022-10-05 | 12.64 | $12.70 | 91000 |
| 2022-10-04 | 12.66 | $12.77 | 80848 |
| 2022-10-03 | 12.68 | $12.45 | 76300 |
| 2022-09-30 | 12.73 | $12.10 | 109737 |
| 2022-09-29 | 12.82 | $12.14 | 107023 |
| 2022-09-28 | 12.92 | $12.37 | 72920 |
| 2022-09-27 | 13.00 | $12.11 | 128225 |
| 2022-09-26 | 13.11 | $12.32 | 84238 |
| 2022-09-23 | 13.21 | $12.52 | 90200 |
| 2022-09-22 | 13.29 | $12.87 | 90414 |
| 2022-09-21 | 13.35 | $12.98 | 42184 |
| 2022-09-20 | 13.40 | $13.00 | 82200 |
| 2022-09-19 | 13.44 | $13.06 | 47700 |
| 2022-09-16 | 13.49 | $13.21 | 42838 |
| 2022-09-15 | 13.52 | $13.25 | 57730 |
| 2022-09-14 | 13.55 | $13.38 | 52800 |
| 2022-09-13 | 13.57 | $13.46 | 55400 |
| 2022-09-12 | 13.59 | $13.70 | 81937 |
| 2022-09-09 | 13.58 | $13.69 | 44900 |
| 2022-09-08 | 13.58 | $13.67 | 95100 |
| 2022-09-07 | 13.58 | $13.47 | 64700 |
| 2022-09-06 | 13.60 | $13.40 | 44100 |
| 2022-09-02 | 13.63 | $13.44 | 68000 |
| 2022-09-01 | 13.65 | $13.43 | 81525 |
| 2022-08-31 | 13.68 | $13.61 | 78040 |
| 2022-08-30 | 13.69 | $13.57 | 76508 |
| 2022-08-29 | 13.70 | $13.64 | 38900 |
| 2022-08-26 | 13.71 | $13.66 | 85712 |
| 2022-08-25 | 13.72 | $13.74 | 60000 |
| 2022-08-24 | 13.71 | $13.72 | 70209 |
| 2022-08-23 | 13.70 | $13.52 | 76000 |
| 2022-08-22 | 13.71 | $13.43 | 59633 |
| 2022-08-19 | 13.73 | $13.62 | 42838 |
| 2022-08-18 | 13.72 | $13.68 | 49400 |
| 2022-08-17 | 13.71 | $13.69 | 88600 |
| 2022-08-16 | 13.68 | $13.94 | 81200 |
| 2022-08-15 | 13.63 | $13.95 | 64304 |
| 2022-08-12 | 13.57 | $13.94 | 47720 |
| 2022-08-11 | 13.51 | $13.89 | 67400 |
| 2022-08-10 | 13.44 | $13.87 | 54900 |
| 2022-08-09 | 13.37 | $13.74 | 62848 |
| 2022-08-08 | 13.30 | $13.71 | 47200 |
| 2022-08-05 | 13.24 | $13.64 | 58300 |
| 2022-08-04 | 13.17 | $13.70 | 58000 |
| 2022-08-03 | 13.10 | $13.70 | 85033 |
| 2022-08-02 | 13.02 | $13.62 | 62229 |
| 2022-08-01 | 12.94 | $13.62 | 74000 |
| 2022-07-29 | 12.87 | $13.47 | 127800 |
| 2022-07-28 | 12.80 | $13.20 | 93839 |
| 2022-07-27 | 12.75 | $13.00 | 83400 |
| 2022-07-26 | 12.72 | $12.92 | 62318 |
| 2022-07-25 | 12.70 | $12.92 | 90445 |
| 2022-07-22 | 12.67 | $12.89 | 83345 |
| 2022-07-21 | 12.65 | $12.86 | 62006 |
| 2022-07-20 | 12.63 | $12.71 | 86921 |
| 2022-07-19 | 12.62 | $12.59 | 75013 |
| 2022-07-18 | 12.62 | $12.38 | 111523 |
| 2022-07-15 | 12.64 | $12.37 | 343312 |
| 2022-07-14 | 12.66 | $12.58 | 73800 |
| 2022-07-13 | 12.66 | $12.66 | 86443 |
| 2022-07-12 | 12.66 | $12.80 | 53000 |
| 2022-07-11 | 12.64 | $12.75 | 61242 |
| 2022-07-08 | 12.64 | $12.76 | 51623 |
| 2022-07-07 | 12.64 | $12.75 | 69900 |
| 2022-07-06 | 12.65 | $12.67 | 74500 |
| 2022-07-05 | 12.67 | $12.69 | 75341 |
| 2022-07-01 | 12.70 | $12.73 | 48400 |
| 2022-06-30 | 12.72 | $12.65 | 149400 |
| 2022-06-29 | 12.76 | $12.63 | 47000 |
| 2022-06-28 | 12.81 | $12.64 | 98300 |
| 2022-06-27 | 12.86 | $12.61 | 68300 |
| 2022-06-24 | 12.92 | $12.61 | 51100 |
| 2022-06-23 | 12.98 | $12.43 | 84048 |
| 2022-06-22 | 13.07 | $12.34 | 65840 |
| 2022-06-21 | 13.17 | $12.31 | 177830 |
| 2022-06-17 | 13.27 | $12.37 | 66632 |
| 2022-06-16 | 13.38 | $12.16 | 317724 |
| 2022-06-15 | 13.51 | $12.90 | 68700 |
| 2022-06-14 | 13.57 | $12.78 | 149436 |
| 2022-06-13 | 13.65 | $13.01 | 81600 |
| 2022-06-10 | 13.70 | $13.55 | 39200 |
| 2022-06-09 | 13.71 | $13.71 | 63000 |
| 2022-06-08 | 13.70 | $13.91 | 56114 |
| 2022-06-07 | 13.66 | $13.92 | 82819 |
| 2022-06-06 | 13.63 | $13.87 | 76604 |
| 2022-06-03 | 13.59 | $13.89 | 62400 |
| 2022-06-02 | 13.56 | $13.97 | 93647 |
| 2022-06-01 | 13.51 | $13.79 | 100200 |
| 2022-05-31 | 13.49 | $13.77 | 121300 |
| 2022-05-27 | 13.47 | $13.82 | 113900 |
| 2022-05-26 | 13.44 | $13.51 | 112000 |
| 2022-05-25 | 13.45 | $13.29 | 246300 |
| 2022-05-24 | 13.48 | $13.38 | 180624 |
| 2022-05-23 | 13.51 | $13.40 | 114400 |
| 2022-05-20 | 13.53 | $13.43 | 107800 |
| 2022-05-19 | 13.56 | $13.41 | 166600 |
| 2022-05-18 | 13.59 | $13.36 | 126134 |
| 2022-05-17 | 13.63 | $13.40 | 63659 |
| 2022-05-16 | 13.67 | $13.25 | 88000 |
| 2022-05-13 | 13.73 | $13.42 | 116703 |
| 2022-05-12 | 13.77 | $13.42 | 223500 |
| 2022-05-11 | 13.82 | $13.47 | 116012 |
| 2022-05-10 | 13.86 | $13.40 | 107000 |
| 2022-05-09 | 13.91 | $13.41 | 136913 |
| 2022-05-06 | 13.97 | $13.71 | 162839 |
| 2022-05-05 | 14.00 | $13.81 | 123630 |
| 2022-05-04 | 14.02 | $14.06 | 96018 |
| 2022-05-03 | 14.02 | $13.89 | 127900 |
| 2022-05-02 | 14.04 | $13.86 | 98900 |
| 2022-04-29 | 14.06 | $14.00 | 122341 |
| 2022-04-28 | 14.07 | $14.23 | 203002 |
| 2022-04-27 | 14.06 | $14.10 | 162900 |
| 2022-04-26 | 14.07 | $13.98 | 184200 |
| 2022-04-25 | 14.08 | $14.05 | 110800 |
| 2022-04-22 | 14.09 | $14.02 | 91700 |
| 2022-04-21 | 14.10 | $14.24 | 231200 |
| 2022-04-20 | 14.09 | $14.10 | 249726 |
| 2022-04-19 | 14.10 | $13.90 | 76200 |
| 2022-04-18 | 14.12 | $13.74 | 115500 |
| 2022-04-14 | 14.16 | $13.90 | 86801 |
| 2022-04-13 | 14.19 | $13.96 | 95500 |
| 2022-04-12 | 14.21 | $14.10 | 85751 |
| 2022-04-11 | 14.22 | $14.02 | 155700 |
| 2022-04-08 | 14.23 | $14.13 | 59500 |
| 2022-04-07 | 14.23 | $14.26 | 131410 |
| 2022-04-06 | 14.23 | $14.30 | 87600 |
| 2022-04-05 | 14.21 | $14.44 | 172600 |
| 2022-04-04 | 14.18 | $14.50 | 134800 |
| 2022-04-01 | 14.15 | $14.27 | 382126 |
| 2022-03-31 | 14.14 | $14.34 | 256200 |
| 2022-03-30 | 14.12 | $14.16 | 256300 |
| 2022-03-29 | 14.13 | $14.25 | 76646 |
| 2022-03-28 | 14.12 | $14.00 | 103925 |
| 2022-03-25 | 14.15 | $14.00 | 110004 |
| 2022-03-24 | 14.17 | $14.17 | 97100 |
| 2022-03-23 | 14.18 | $14.17 | 84500 |
| 2022-03-22 | 14.19 | $14.23 | 66900 |
| 2022-03-21 | 14.19 | $14.18 | 103720 |
| 2022-03-18 | 14.20 | $14.24 | 61700 |
| 2022-03-17 | 14.21 | $14.18 | 83100 |
| 2022-03-16 | 14.22 | $13.91 | 70424 |
| 2022-03-15 | 14.26 | $13.75 | 76536 |
| 2022-03-14 | 14.32 | $13.65 | 80700 |
| 2022-03-11 | 14.40 | $14.21 | 57918 |
| 2022-03-10 | 14.42 | $14.23 | 188000 |
| 2022-03-09 | 14.45 | $14.31 | 103543 |
| 2022-03-08 | 14.48 | $14.32 | 311506 |
| 2022-03-07 | 14.50 | $14.29 | 100447 |
| 2022-03-04 | 14.54 | $14.58 | 114000 |
| 2022-03-03 | 14.55 | $14.63 | 136300 |
| 2022-03-02 | 14.56 | $14.65 | 115414 |
| 2022-03-01 | 14.57 | $14.56 | 101413 |
| 2022-02-28 | 14.59 | $14.44 | 156300 |
| 2022-02-25 | 14.63 | $14.31 | 112704 |
| 2022-02-24 | 14.68 | $14.27 | 109300 |
| 2022-02-23 | 14.74 | $14.23 | 248216 |
| 2022-02-22 | 14.81 | $14.84 | 127600 |
| 2022-02-18 | 14.83 | $14.31 | 161018 |
| 2022-02-17 | 14.89 | $14.38 | 154544 |
| 2022-02-16 | 14.96 | $14.42 | 242600 |
| 2022-02-15 | 15.02 | $14.44 | 130411 |
| 2022-02-14 | 15.10 | $14.49 | 175800 |
| 2022-02-11 | 15.17 | $14.86 | 174200 |
| 2022-02-10 | 15.21 | $15.02 | 163400 |
| 2022-02-09 | 15.25 | $15.16 | 146000 |
| 2022-02-08 | 15.27 | $15.07 | 46617 |
| 2022-02-07 | 15.31 | $15.10 | 90700 |
| 2022-02-04 | 15.35 | $15.19 | 95044 |
| 2022-02-03 | 15.38 | $15.24 | 104237 |
| 2022-02-02 | 15.42 | $15.46 | 66400 |
| 2022-02-01 | 15.43 | $15.45 | 114300 |
| 2022-01-31 | 15.45 | $15.38 | 168500 |
| 2022-01-28 | 15.49 | $15.09 | 63000 |
| 2022-01-27 | 15.56 | $15.07 | 167914 |
| 2022-01-26 | 15.64 | $15.21 | 75020 |
| 2022-01-25 | 15.71 | $15.17 | 236500 |
| 2022-01-24 | 15.80 | $14.92 | 433000 |
| 2022-01-21 | 15.91 | $15.16 | 196600 |
| 2022-01-20 | 16.01 | $15.46 | 119444 |
| 2022-01-19 | 16.09 | $15.53 | 148000 |
| 2022-01-18 | 16.16 | $15.79 | 111503 |
| 2022-01-14 | 16.21 | $15.95 | 90900 |
| 2022-01-13 | 16.26 | $16.01 | 134800 |
| 2022-01-12 | 16.29 | $16.08 | 66800 |
| 2022-01-11 | 16.33 | $16.01 | 94700 |
| 2022-01-10 | 16.37 | $15.97 | 179747 |
| 2022-01-07 | 16.42 | $16.04 | 153827 |
| 2022-01-06 | 16.47 | $15.94 | 206900 |
| 2022-01-05 | 16.53 | $15.99 | 196340 |
| 2022-01-04 | 16.59 | $16.24 | 217802 |
| 2022-01-03 | 16.62 | $16.45 | 144200 |
| 2021-12-31 | 16.64 | $16.85 | 135304 |
| 2021-12-30 | 16.62 | $16.70 | 81800 |
| 2021-12-29 | 16.61 | $16.74 | 78047 |
| 2021-12-28 | 16.60 | $16.63 | 92448 |
| 2021-12-27 | 16.60 | $16.68 | 57100 |
| 2021-12-23 | 16.60 | $16.62 | 75200 |
| 2021-12-22 | 16.61 | $16.52 | 126041 |
| 2021-12-21 | 16.63 | $16.51 | 71730 |
| 2021-12-20 | 16.65 | $16.38 | 50300 |
| 2021-12-17 | 16.69 | $16.58 | 49600 |
| 2021-12-16 | 16.72 | $16.58 | 54442 |
| 2021-12-15 | 16.74 | $16.55 | 64000 |
| 2021-12-14 | 16.77 | $16.59 | 59700 |
| 2021-12-13 | 16.80 | $16.67 | 75032 |
| 2021-12-10 | 16.82 | $16.77 | 46600 |
| 2021-12-09 | 16.84 | $16.76 | 44100 |
| 2021-12-08 | 16.86 | $16.71 | 48827 |
| 2021-12-07 | 16.89 | $16.72 | 66508 |
| 2021-12-06 | 16.92 | $16.54 | 60125 |
| 2021-12-03 | 16.97 | $16.38 | 105902 |
| 2021-12-02 | 17.04 | $16.59 | 176803 |
| 2021-12-01 | 17.09 | $16.92 | 66400 |
| 2021-11-30 | 17.11 | $17.08 | 67206 |
| 2021-11-29 | 17.12 | $17.12 | 45925 |
| 2021-11-26 | 17.13 | $17.02 | 65130 |
| 2021-11-24 | 17.14 | $17.09 | 31241 |
| 2021-11-23 | 17.16 | $17.01 | 44041 |
| 2021-11-22 | 17.18 | $17.05 | 24800 |
| 2021-11-19 | 17.19 | $17.06 | 53212 |
| 2021-11-18 | 17.21 | $17.03 | 58700 |
| 2021-11-17 | 17.23 | $17.04 | 38700 |
| 2021-11-16 | 17.26 | $17.14 | 62203 |
| 2021-11-15 | 17.27 | $17.19 | 31000 |
| 2021-11-12 | 17.28 | $17.24 | 46420 |
| 2021-11-11 | 17.28 | $17.26 | 52000 |
| 2021-11-10 | 17.28 | $17.26 | 42000 |
| 2021-11-09 | 17.28 | $17.23 | 60500 |
| 2021-11-08 | 17.29 | $17.29 | 35617 |
| 2021-11-05 | 17.28 | $17.30 | 40100 |
| 2021-11-04 | 17.27 | $17.24 | 39819 |
| 2021-11-03 | 17.27 | $17.33 | 28400 |
| 2021-11-02 | 17.26 | $17.32 | 62147 |
| 2021-11-01 | 17.25 | $17.30 | 84900 |
| 2021-10-29 | 17.24 | $17.29 | 64008 |
| 2021-10-28 | 17.23 | $17.30 | 43000 |
| 2021-10-27 | 17.22 | $17.29 | 60631 |
| 2021-10-26 | 17.21 | $17.33 | 53400 |
| 2021-10-25 | 17.19 | $17.32 | 48500 |
| 2021-10-22 | 17.17 | $17.31 | 48300 |
| 2021-10-21 | 17.15 | $17.28 | 56100 |
| 2021-10-20 | 17.14 | $17.28 | 74400 |
| 2021-10-19 | 17.12 | $17.24 | 38207 |
| 2021-10-18 | 17.11 | $17.13 | 30500 |
| 2021-10-15 | 17.10 | $17.13 | 52207 |
| 2021-10-14 | 17.10 | $17.14 | 41500 |
| 2021-10-13 | 17.10 | $17.19 | 65918 |
| 2021-10-12 | 17.09 | $17.13 | 61335 |
| 2021-10-11 | 17.09 | $17.06 | 48946 |
| 2021-10-08 | 17.10 | $17.09 | 41746 |
| 2021-10-07 | 17.10 | $17.06 | 77648 |
| 2021-10-06 | 17.12 | $17.04 | 82900 |
| 2021-10-05 | 17.13 | $17.10 | 63600 |
| 2021-10-04 | 17.14 | $17.15 | 92600 |
| 2021-10-01 | 17.15 | $17.13 | 38900 |
| 2021-09-30 | 17.15 | $17.09 | 104005 |
| 2021-09-29 | 17.17 | $17.06 | 48000 |
| 2021-09-28 | 17.19 | $16.96 | 66200 |
| 2021-09-27 | 17.22 | $17.19 | 48900 |
| 2021-09-24 | 17.22 | $17.11 | 44400 |
| 2021-09-23 | 17.24 | $17.13 | 68006 |
| 2021-09-22 | 17.25 | $17.00 | 119305 |
| 2021-09-21 | 17.28 | $17.04 | 65921 |
| 2021-09-20 | 17.30 | $16.98 | 143900 |
| 2021-09-17 | 17.32 | $17.19 | 71001 |
| 2021-09-16 | 17.33 | $17.33 | 43700 |
| 2021-09-15 | 17.32 | $17.40 | 70205 |
| 2021-09-14 | 17.31 | $17.40 | 70200 |
| 2021-09-13 | 17.29 | $17.43 | 55600 |
| 2021-09-10 | 17.26 | $17.37 | 83700 |
| 2021-09-09 | 17.24 | $17.47 | 78500 |
| 2021-09-08 | 17.21 | $17.40 | 54500 |
| 2021-09-07 | 17.18 | $17.26 | 74903 |
| 2021-09-03 | 17.18 | $17.30 | 77800 |
| 2021-09-02 | 17.16 | $17.26 | 80600 |
| 2021-09-01 | 17.16 | $17.37 | 57207 |
| 2021-08-31 | 17.14 | $17.36 | 72100 |
| 2021-08-30 | 17.12 | $17.30 | 47900 |
| 2021-08-27 | 17.11 | $17.21 | 49100 |
| 2021-08-26 | 17.11 | $17.05 | 57032 |
| 2021-08-25 | 17.12 | $17.16 | 119043 |
| 2021-08-24 | 17.13 | $17.12 | 112349 |
| 2021-08-23 | 17.13 | $17.05 | 55700 |
| 2021-08-20 | 17.15 | $16.99 | 93000 |
| 2021-08-19 | 17.17 | $17.00 | 96100 |
| 2021-08-18 | 17.19 | $16.98 | 96100 |
| 2021-08-17 | 17.21 | $16.88 | 96000 |
| 2021-08-16 | 17.25 | $16.84 | 147210 |
| 2021-08-13 | 17.28 | $16.91 | 126500 |
| 2021-08-12 | 17.31 | $17.14 | 77630 |
| 2021-08-11 | 17.32 | $17.21 | 274000 |
| 2021-08-10 | 17.31 | $17.55 | 54531 |
| 2021-08-09 | 17.28 | $17.58 | 64500 |
| 2021-08-06 | 17.24 | $17.53 | 43707 |
| 2021-08-05 | 17.20 | $17.46 | 52100 |
| 2021-08-04 | 17.17 | $17.46 | 54600 |
| 2021-08-03 | 17.14 | $17.33 | 37300 |
| 2021-08-02 | 17.12 | $17.25 | 62701 |
| 2021-07-30 | 17.10 | $17.24 | 86500 |
| 2021-07-29 | 17.09 | $17.26 | 73737 |
| 2021-07-28 | 17.07 | $17.20 | 44621 |
| 2021-07-27 | 17.06 | $17.16 | 59633 |
| 2021-07-26 | 17.05 | $17.18 | 61000 |
| 2021-07-23 | 17.04 | $17.12 | 62828 |
| 2021-07-22 | 17.04 | $17.05 | 68001 |
| 2021-07-21 | 17.04 | $16.93 | 52700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.69
2026-07-17
Close Price
$12.70
Vol: 983400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.96
Average
13.91
Maximum
17.43
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.69 | $12.70 | 983400 |
| 2026-07-16 | 12.67 | $12.73 | 235300 |
| 2026-07-15 | 12.65 | $12.69 | 207100 |
| 2026-07-14 | 12.63 | $12.74 | 146408 |
| 2026-07-13 | 12.60 | $12.74 | 202900 |
| 2026-07-10 | 12.56 | $12.75 | 120132 |
| 2026-07-09 | 12.51 | $12.73 | 263224 |
| 2026-07-08 | 12.46 | $12.64 | 184000 |
| 2026-07-07 | 12.42 | $12.61 | 182400 |
| 2026-07-06 | 12.38 | $12.58 | 231517 |
| 2026-07-02 | 12.34 | $12.53 | 110802 |
| 2026-07-01 | 12.31 | $12.46 | 190900 |
| 2026-06-30 | 12.28 | $12.49 | 207252 |
| 2026-06-29 | 12.24 | $12.38 | 129520 |
| 2026-06-26 | 12.22 | $12.29 | 149400 |
| 2026-06-25 | 12.22 | $12.29 | 163842 |
| 2026-06-24 | 12.21 | $12.26 | 187112 |
| 2026-06-23 | 12.22 | $12.27 | 103400 |
| 2026-06-22 | 12.22 | $12.23 | 135834 |
| 2026-06-18 | 12.23 | $12.25 | 121003 |
| 2026-06-17 | 12.24 | $12.20 | 142920 |
| 2026-06-16 | 12.26 | $12.28 | 160749 |
| 2026-06-15 | 12.27 | $12.26 | 80347 |
| 2026-06-12 | 12.28 | $12.32 | 92103 |
| 2026-06-11 | 12.29 | $12.32 | 127319 |
| 2026-06-10 | 12.30 | $12.25 | 142800 |
| 2026-06-09 | 12.32 | $12.27 | 164002 |
| 2026-06-08 | 12.35 | $12.24 | 183600 |
| 2026-06-05 | 12.38 | $12.26 | 175508 |
| 2026-06-04 | 12.42 | $12.40 | 177500 |
| 2026-06-03 | 12.43 | $12.40 | 220500 |
| 2026-06-02 | 12.45 | $12.49 | 179224 |
| 2026-06-01 | 12.46 | $12.52 | 173802 |
| 2026-05-29 | 12.45 | $12.57 | 164640 |
| 2026-05-28 | 12.44 | $12.54 | 93441 |
| 2026-05-27 | 12.43 | $12.51 | 109829 |
| 2026-05-26 | 12.43 | $12.45 | 145900 |
| 2026-05-22 | 12.44 | $12.45 | 58800 |
| 2026-05-21 | 12.45 | $12.37 | 149000 |
| 2026-05-20 | 12.48 | $12.39 | 225742 |
| 2026-05-19 | 12.52 | $12.28 | 186821 |
| 2026-05-18 | 12.58 | $12.30 | 142407 |
| 2026-05-15 | 12.65 | $12.39 | 113707 |
| 2026-05-14 | 12.71 | $12.66 | 92800 |
| 2026-05-13 | 12.73 | $12.66 | 151511 |
| 2026-05-12 | 12.75 | $12.67 | 133807 |
| 2026-05-11 | 12.77 | $12.76 | 103622 |
| 2026-05-08 | 12.77 | $12.81 | 82138 |
| 2026-05-07 | 12.76 | $12.79 | 80639 |
| 2026-05-06 | 12.76 | $12.83 | 118200 |
| 2026-05-05 | 12.75 | $12.78 | 109500 |
| 2026-05-04 | 12.75 | $12.76 | 127922 |
| 2026-05-01 | 12.75 | $12.86 | 94900 |
| 2026-04-30 | 12.73 | $12.85 | 165140 |
| 2026-04-29 | 12.71 | $12.75 | 111907 |
| 2026-04-28 | 12.71 | $12.77 | 105900 |
| 2026-04-27 | 12.71 | $12.80 | 92932 |
| 2026-04-24 | 12.69 | $12.75 | 108700 |
| 2026-04-23 | 12.69 | $12.77 | 117400 |
| 2026-04-22 | 12.68 | $12.83 | 108417 |
| 2026-04-21 | 12.66 | $12.86 | 176144 |
| 2026-04-20 | 12.63 | $12.86 | 131826 |
| 2026-04-17 | 12.60 | $12.82 | 168500 |
| 2026-04-16 | 12.57 | $12.75 | 208932 |
| 2026-04-15 | 12.55 | $12.72 | 142500 |
| 2026-04-14 | 12.54 | $12.80 | 158024 |
| 2026-04-13 | 12.51 | $12.75 | 94300 |
| 2026-04-10 | 12.48 | $12.75 | 181200 |
| 2026-04-09 | 12.46 | $12.71 | 148800 |
| 2026-04-08 | 12.43 | $12.69 | 201305 |
| 2026-04-07 | 12.41 | $12.59 | 143300 |
| 2026-04-06 | 12.41 | $12.55 | 127340 |
| 2026-04-02 | 12.42 | $12.52 | 138200 |
| 2026-04-01 | 12.44 | $12.60 | 234400 |
| 2026-03-31 | 12.45 | $12.59 | 243748 |
| 2026-03-30 | 12.47 | $12.16 | 321348 |
| 2026-03-27 | 12.58 | $12.19 | 383900 |
| 2026-03-26 | 12.70 | $12.50 | 157833 |
| 2026-03-25 | 12.78 | $12.73 | 153934 |
| 2026-03-24 | 12.83 | $12.62 | 101700 |
| 2026-03-23 | 12.90 | $12.60 | 582944 |
| 2026-03-20 | 13.00 | $12.68 | 76700 |
| 2026-03-19 | 13.09 | $12.75 | 192513 |
| 2026-03-18 | 13.19 | $13.08 | 64530 |
| 2026-03-17 | 13.24 | $13.15 | 82504 |
| 2026-03-16 | 13.28 | $13.08 | 88049 |
| 2026-03-13 | 13.34 | $13.08 | 159913 |
| 2026-03-12 | 13.41 | $13.25 | 68914 |
| 2026-03-11 | 13.45 | $13.35 | 79512 |
| 2026-03-10 | 13.49 | $13.34 | 86100 |
| 2026-03-09 | 13.53 | $13.31 | 120400 |
| 2026-03-06 | 13.59 | $13.42 | 90200 |
| 2026-03-05 | 13.63 | $13.56 | 108948 |
| 2026-03-04 | 13.65 | $13.55 | 101327 |
| 2026-03-03 | 13.67 | $13.64 | 114000 |
| 2026-03-02 | 13.68 | $13.65 | 63937 |
| 2026-02-27 | 13.70 | $13.66 | 89800 |
| 2026-02-26 | 13.71 | $13.66 | 64600 |
| 2026-02-25 | 13.72 | $13.65 | 124335 |
| 2026-02-24 | 13.73 | $13.66 | 90100 |
| 2026-02-23 | 13.75 | $13.71 | 78900 |
| 2026-02-20 | 13.76 | $13.75 | 78800 |
| 2026-02-19 | 13.76 | $13.74 | 96800 |
| 2026-02-18 | 13.77 | $13.81 | 71546 |
| 2026-02-17 | 13.76 | $13.76 | 61043 |
| 2026-02-13 | 13.75 | $13.74 | 71209 |
| 2026-02-12 | 13.76 | $13.80 | 71831 |
| 2026-02-11 | 13.75 | $13.81 | 60910 |
| 2026-02-10 | 13.74 | $13.77 | 76936 |
| 2026-02-09 | 13.73 | $13.73 | 74637 |
| 2026-02-06 | 13.73 | $13.73 | 62500 |
| 2026-02-05 | 13.73 | $13.68 | 98600 |
| 2026-02-04 | 13.75 | $13.73 | 142500 |
| 2026-02-03 | 13.75 | $13.76 | 102000 |
| 2026-02-02 | 13.75 | $13.73 | 136000 |
| 2026-01-30 | 13.75 | $13.74 | 85308 |
| 2026-01-29 | 13.76 | $13.74 | 71900 |
| 2026-01-28 | 13.76 | $13.78 | 102341 |
| 2026-01-27 | 13.76 | $13.74 | 78800 |
| 2026-01-26 | 13.76 | $13.78 | 87100 |
| 2026-01-23 | 13.75 | $13.77 | 73130 |
| 2026-01-22 | 13.75 | $13.78 | 82432 |
| 2026-01-21 | 13.75 | $13.79 | 87403 |
| 2026-01-20 | 13.74 | $13.69 | 89200 |
| 2026-01-16 | 13.75 | $13.80 | 82521 |
| 2026-01-15 | 13.74 | $13.80 | 67700 |
| 2026-01-14 | 13.73 | $13.76 | 126100 |
| 2026-01-13 | 13.73 | $13.79 | 93018 |
| 2026-01-12 | 13.72 | $13.76 | 83126 |
| 2026-01-09 | 13.71 | $13.70 | 100301 |
| 2026-01-08 | 13.72 | $13.71 | 93300 |
| 2026-01-07 | 13.72 | $13.66 | 161814 |
| 2026-01-06 | 13.74 | $13.69 | 251200 |
| 2026-01-05 | 13.75 | $13.77 | 101415 |
| 2026-01-02 | 13.75 | $13.71 | 99400 |
| 2025-12-31 | 13.76 | $13.74 | 355100 |
| 2025-12-30 | 13.77 | $13.79 | 182200 |
| 2025-12-29 | 13.76 | $13.80 | 138900 |
| 2025-12-26 | 13.76 | $13.86 | 66611 |
| 2025-12-24 | 13.74 | $13.76 | 50945 |
| 2025-12-23 | 13.74 | $13.76 | 87100 |
| 2025-12-22 | 13.73 | $13.75 | 110942 |
| 2025-12-19 | 13.73 | $13.83 | 132800 |
| 2025-12-18 | 13.72 | $13.76 | 153900 |
| 2025-12-17 | 13.72 | $13.70 | 170200 |
| 2025-12-16 | 13.73 | $13.71 | 90000 |
| 2025-12-15 | 13.73 | $13.71 | 111338 |
| 2025-12-12 | 13.75 | $13.70 | 57200 |
| 2025-12-11 | 13.76 | $13.71 | 112995 |
| 2025-12-10 | 13.78 | $13.76 | 84519 |
| 2025-12-09 | 13.78 | $13.73 | 74141 |
| 2025-12-08 | 13.80 | $13.73 | 111745 |
| 2025-12-05 | 13.82 | $13.80 | 122400 |
| 2025-12-04 | 13.82 | $13.86 | 111842 |
| 2025-12-03 | 13.82 | $13.85 | 118640 |
| 2025-12-02 | 13.82 | $13.84 | 116510 |
| 2025-12-01 | 13.81 | $13.86 | 99526 |
| 2025-11-28 | 13.81 | $13.94 | 64100 |
| 2025-11-26 | 13.78 | $13.89 | 84101 |
| 2025-11-25 | 13.77 | $13.85 | 85604 |
| 2025-11-24 | 13.75 | $13.74 | 90022 |
| 2025-11-21 | 13.77 | $13.69 | 98100 |
| 2025-11-20 | 13.79 | $13.66 | 60826 |
| 2025-11-19 | 13.82 | $13.72 | 105700 |
| 2025-11-18 | 13.85 | $13.79 | 45800 |
| 2025-11-17 | 13.87 | $13.75 | 58300 |
| 2025-11-14 | 13.89 | $13.82 | 90200 |
| 2025-11-13 | 13.91 | $13.93 | 78300 |
| 2025-11-12 | 13.91 | $14.01 | 116322 |
| 2025-11-11 | 13.89 | $13.97 | 45616 |
| 2025-11-10 | 13.88 | $13.93 | 55344 |
| 2025-11-07 | 13.87 | $13.91 | 75942 |
| 2025-11-06 | 13.86 | $13.87 | 41929 |
| 2025-11-05 | 13.87 | $13.93 | 70015 |
| 2025-11-04 | 13.86 | $13.94 | 69431 |
| 2025-11-03 | 13.85 | $13.96 | 131044 |
| 2025-10-31 | 13.83 | $13.90 | 80900 |
| 2025-10-30 | 13.82 | $13.86 | 74814 |
| 2025-10-29 | 13.82 | $13.86 | 82426 |
| 2025-10-28 | 13.82 | $13.87 | 71815 |
| 2025-10-27 | 13.82 | $13.87 | 141500 |
| 2025-10-24 | 13.82 | $13.85 | 84800 |
| 2025-10-23 | 13.83 | $13.85 | 91105 |
| 2025-10-22 | 13.83 | $13.82 | 65000 |
| 2025-10-21 | 13.84 | $13.82 | 71603 |
| 2025-10-20 | 13.86 | $13.77 | 75041 |
| 2025-10-17 | 13.89 | $13.76 | 81127 |
| 2025-10-16 | 13.93 | $13.77 | 86700 |
| 2025-10-15 | 13.97 | $13.86 | 86000 |
| 2025-10-14 | 13.99 | $13.97 | 59900 |
| 2025-10-13 | 14.00 | $13.97 | 53400 |
| 2025-10-10 | 14.02 | $13.99 | 64700 |
| 2025-10-09 | 14.03 | $14.03 | 77129 |
| 2025-10-08 | 14.03 | $14.11 | 83207 |
| 2025-10-07 | 14.02 | $14.05 | 124500 |
| 2025-10-06 | 14.02 | $13.95 | 146000 |
| 2025-10-03 | 14.04 | $13.91 | 88327 |
| 2025-10-02 | 14.07 | $13.97 | 121300 |
| 2025-10-01 | 14.09 | $14.00 | 160719 |
| 2025-09-30 | 14.11 | $14.00 | 313200 |
| 2025-09-29 | 14.14 | $14.12 | 89200 |
| 2025-09-26 | 14.14 | $14.11 | 130500 |
| 2025-09-25 | 14.15 | $14.15 | 75316 |
| 2025-09-24 | 14.14 | $14.14 | 83800 |
| 2025-09-23 | 14.15 | $14.18 | 73529 |
| 2025-09-22 | 14.14 | $14.14 | 53614 |
| 2025-09-19 | 14.14 | $14.11 | 69928 |
| 2025-09-18 | 14.14 | $14.11 | 65430 |
| 2025-09-17 | 14.15 | $14.10 | 84900 |
| 2025-09-16 | 14.16 | $14.12 | 129800 |
| 2025-09-15 | 14.16 | $14.19 | 121600 |
| 2025-09-12 | 14.16 | $14.18 | 101320 |
| 2025-09-11 | 14.15 | $14.18 | 149325 |
| 2025-09-10 | 14.14 | $14.12 | 279700 |
| 2025-09-09 | 14.15 | $14.11 | 206110 |
| 2025-09-08 | 14.16 | $14.19 | 116400 |
| 2025-09-05 | 14.15 | $14.15 | 99800 |
| 2025-09-04 | 14.14 | $14.18 | 75500 |
| 2025-09-03 | 14.14 | $14.15 | 120808 |
| 2025-09-02 | 14.13 | $14.15 | 87542 |
| 2025-08-29 | 14.13 | $14.17 | 91817 |
| 2025-08-28 | 14.12 | $14.19 | 56900 |
| 2025-08-27 | 14.10 | $14.11 | 105200 |
| 2025-08-26 | 14.10 | $14.17 | 99700 |
| 2025-08-25 | 14.09 | $14.07 | 57000 |
| 2025-08-22 | 14.10 | $14.06 | 69900 |
| 2025-08-21 | 14.10 | $14.04 | 70025 |
| 2025-08-20 | 14.12 | $14.13 | 203700 |
| 2025-08-19 | 14.12 | $14.02 | 65700 |
| 2025-08-18 | 14.14 | $14.04 | 103500 |
| 2025-08-15 | 14.16 | $14.05 | 91445 |
| 2025-08-14 | 14.18 | $14.18 | 73400 |
| 2025-08-13 | 14.18 | $14.18 | 63516 |
| 2025-08-12 | 14.17 | $14.15 | 71737 |
| 2025-08-11 | 14.17 | $14.15 | 98942 |
| 2025-08-08 | 14.18 | $14.20 | 69200 |
| 2025-08-07 | 14.17 | $14.24 | 89026 |
| 2025-08-06 | 14.15 | $14.15 | 81100 |
| 2025-08-05 | 14.15 | $14.17 | 41104 |
| 2025-08-04 | 14.14 | $14.17 | 91044 |
| 2025-08-01 | 14.13 | $14.12 | 49328 |
| 2025-07-31 | 14.13 | $14.12 | 93900 |
| 2025-07-30 | 14.13 | $14.13 | 79300 |
| 2025-07-29 | 14.13 | $14.10 | 32926 |
| 2025-07-28 | 14.13 | $14.11 | 65840 |
| 2025-07-25 | 14.13 | $14.12 | 40200 |
| 2025-07-24 | 14.14 | $14.12 | 32548 |
| 2025-07-23 | 14.14 | $14.10 | 67500 |
| 2025-07-22 | 14.14 | $14.14 | 71500 |
| 2025-07-21 | 14.14 | $14.08 | 71400 |
| 2025-07-18 | 14.15 | $14.07 | 58700 |
| 2025-07-17 | 14.16 | $14.09 | 28938 |
| 2025-07-16 | 14.17 | $14.05 | 81131 |
| 2025-07-15 | 14.19 | $14.10 | 41917 |
| 2025-07-14 | 14.20 | $14.17 | 48439 |
| 2025-07-11 | 14.20 | $14.17 | 49424 |
| 2025-07-10 | 14.20 | $14.17 | 64800 |
| 2025-07-09 | 14.20 | $14.18 | 127900 |
| 2025-07-08 | 14.19 | $14.20 | 92100 |
| 2025-07-07 | 14.18 | $14.16 | 61600 |
| 2025-07-03 | 14.18 | $14.22 | 60600 |
| 2025-07-02 | 14.16 | $14.23 | 84442 |
| 2025-07-01 | 14.13 | $14.25 | 58500 |
| 2025-06-30 | 14.10 | $14.18 | 97032 |
| 2025-06-27 | 14.08 | $14.21 | 146347 |
| 2025-06-26 | 14.05 | $14.06 | 80000 |
| 2025-06-25 | 14.04 | $14.09 | 118900 |
| 2025-06-24 | 14.03 | $14.04 | 106300 |
| 2025-06-23 | 14.02 | $14.02 | 79100 |
| 2025-06-20 | 14.02 | $13.96 | 63532 |
| 2025-06-18 | 14.02 | $13.93 | 83809 |
| 2025-06-17 | 14.04 | $13.91 | 51300 |
| 2025-06-16 | 14.06 | $13.94 | 117800 |
| 2025-06-13 | 14.08 | $13.99 | 78100 |
| 2025-06-12 | 14.09 | $14.13 | 126402 |
| 2025-06-11 | 14.08 | $14.04 | 160327 |
| 2025-06-10 | 14.08 | $14.07 | 48100 |
| 2025-06-09 | 14.07 | $14.08 | 74212 |
| 2025-06-06 | 14.06 | $14.08 | 62200 |
| 2025-06-05 | 14.04 | $14.05 | 96500 |
| 2025-06-04 | 14.03 | $14.00 | 90600 |
| 2025-06-03 | 14.03 | $14.04 | 91900 |
| 2025-06-02 | 14.02 | $14.03 | 70509 |
| 2025-05-30 | 14.01 | $13.98 | 126200 |
| 2025-05-29 | 14.01 | $14.01 | 95132 |
| 2025-05-28 | 14.00 | $14.03 | 114349 |
| 2025-05-27 | 13.98 | $13.92 | 66900 |
| 2025-05-23 | 13.99 | $13.89 | 37645 |
| 2025-05-22 | 14.00 | $13.91 | 60800 |
| 2025-05-21 | 14.01 | $13.89 | 84500 |
| 2025-05-20 | 14.02 | $13.97 | 54300 |
| 2025-05-19 | 14.02 | $13.92 | 71219 |
| 2025-05-16 | 14.03 | $14.05 | 43600 |
| 2025-05-15 | 14.01 | $14.05 | 68821 |
| 2025-05-14 | 13.99 | $14.13 | 82200 |
| 2025-05-13 | 13.95 | $14.14 | 110800 |
| 2025-05-12 | 13.89 | $14.11 | 71108 |
| 2025-05-09 | 13.84 | $13.99 | 47113 |
| 2025-05-08 | 13.80 | $13.91 | 67542 |
| 2025-05-07 | 13.77 | $13.93 | 41500 |
| 2025-05-06 | 13.73 | $13.86 | 73200 |
| 2025-05-05 | 13.70 | $13.89 | 50619 |
| 2025-05-02 | 13.66 | $13.94 | 29801 |
| 2025-05-01 | 13.60 | $13.87 | 37319 |
| 2025-04-30 | 13.55 | $13.84 | 120818 |
| 2025-04-29 | 13.49 | $13.88 | 72700 |
| 2025-04-28 | 13.42 | $13.70 | 74000 |
| 2025-04-25 | 13.38 | $13.68 | 64605 |
| 2025-04-24 | 13.33 | $13.63 | 82900 |
| 2025-04-23 | 13.29 | $13.56 | 99500 |
| 2025-04-22 | 13.25 | $13.49 | 51400 |
| 2025-04-21 | 13.23 | $13.34 | 85200 |
| 2025-04-17 | 13.24 | $13.40 | 42700 |
| 2025-04-16 | 13.24 | $13.34 | 79700 |
| 2025-04-15 | 13.25 | $13.38 | 100123 |
| 2025-04-14 | 13.26 | $13.28 | 105426 |
| 2025-04-11 | 13.29 | $13.16 | 113908 |
| 2025-04-10 | 13.35 | $13.13 | 101300 |
| 2025-04-09 | 13.43 | $13.36 | 183114 |
| 2025-04-08 | 13.48 | $12.90 | 185216 |
| 2025-04-07 | 13.63 | $12.75 | 261503 |
| 2025-04-04 | 13.84 | $13.17 | 323000 |
| 2025-04-03 | 13.99 | $13.93 | 104937 |
| 2025-04-02 | 14.02 | $14.03 | 109400 |
| 2025-04-01 | 14.02 | $14.05 | 85027 |
| 2025-03-31 | 14.02 | $14.14 | 296900 |
| 2025-03-28 | 14.00 | $13.97 | 78500 |
| 2025-03-27 | 14.02 | $13.99 | 78149 |
| 2025-03-26 | 14.03 | $14.01 | 83900 |
| 2025-03-25 | 14.04 | $14.06 | 87200 |
| 2025-03-24 | 14.05 | $14.05 | 97817 |
| 2025-03-21 | 14.06 | $14.08 | 106117 |
| 2025-03-20 | 14.06 | $14.03 | 108128 |
| 2025-03-19 | 14.07 | $14.02 | 147200 |
| 2025-03-18 | 14.09 | $13.95 | 131000 |
| 2025-03-17 | 14.13 | $14.02 | 113100 |
| 2025-03-14 | 14.16 | $14.11 | 71316 |
| 2025-03-13 | 14.18 | $14.10 | 130469 |
| 2025-03-12 | 14.20 | $14.19 | 128143 |
| 2025-03-11 | 14.20 | $14.13 | 82300 |
| 2025-03-10 | 14.22 | $14.17 | 80382 |
| 2025-03-07 | 14.23 | $14.20 | 82548 |
| 2025-03-06 | 14.24 | $14.18 | 117236 |
| 2025-03-05 | 14.25 | $14.21 | 97005 |
| 2025-03-04 | 14.26 | $14.22 | 278247 |
| 2025-03-03 | 14.27 | $14.37 | 486224 |
| 2025-02-28 | 14.25 | $14.24 | 116248 |
| 2025-02-27 | 14.26 | $14.24 | 102522 |
| 2025-02-26 | 14.26 | $14.24 | 98800 |
| 2025-02-25 | 14.27 | $14.22 | 86900 |
| 2025-02-24 | 14.28 | $14.21 | 136607 |
| 2025-02-21 | 14.29 | $14.24 | 106300 |
| 2025-02-20 | 14.30 | $14.26 | 104500 |
| 2025-02-19 | 14.31 | $14.22 | 200316 |
| 2025-02-18 | 14.33 | $14.28 | 81800 |
| 2025-02-14 | 14.33 | $14.29 | 101700 |
| 2025-02-13 | 14.34 | $14.35 | 131600 |
| 2025-02-12 | 14.33 | $14.31 | 121307 |
| 2025-02-11 | 14.33 | $14.29 | 173949 |
| 2025-02-10 | 14.34 | $14.33 | 145600 |
| 2025-02-07 | 14.34 | $14.33 | 147400 |
| 2025-02-06 | 14.33 | $14.35 | 130340 |
| 2025-02-05 | 14.33 | $14.38 | 63900 |
| 2025-02-04 | 14.31 | $14.38 | 127700 |
| 2025-02-03 | 14.29 | $14.37 | 112730 |
| 2025-01-31 | 14.27 | $14.35 | 189502 |
| 2025-01-30 | 14.25 | $14.30 | 124143 |
| 2025-01-29 | 14.24 | $14.27 | 63600 |
| 2025-01-28 | 14.23 | $14.21 | 107100 |
| 2025-01-27 | 14.23 | $14.30 | 71700 |
| 2025-01-24 | 14.22 | $14.23 | 101700 |
| 2025-01-23 | 14.22 | $14.26 | 93436 |
| 2025-01-22 | 14.21 | $14.24 | 105300 |
| 2025-01-21 | 14.20 | $14.21 | 103446 |
| 2025-01-17 | 14.20 | $14.28 | 78208 |
| 2025-01-16 | 14.18 | $14.15 | 74200 |
| 2025-01-15 | 14.19 | $14.25 | 64107 |
| 2025-01-14 | 14.18 | $14.18 | 102300 |
| 2025-01-13 | 14.19 | $14.20 | 109126 |
| 2025-01-10 | 14.19 | $14.23 | 69800 |
| 2025-01-08 | 14.18 | $14.29 | 63200 |
| 2025-01-07 | 14.16 | $14.21 | 109000 |
| 2025-01-06 | 14.15 | $14.20 | 80107 |
| 2025-01-03 | 14.14 | $14.25 | 82802 |
| 2025-01-02 | 14.13 | $14.20 | 33217 |
| 2024-12-31 | 14.12 | $14.13 | 147500 |
| 2024-12-30 | 14.12 | $14.07 | 72500 |
| 2024-12-27 | 14.14 | $14.08 | 78300 |
| 2024-12-26 | 14.16 | $14.17 | 64409 |
| 2024-12-24 | 14.16 | $14.15 | 40900 |
| 2024-12-23 | 14.17 | $14.12 | 123535 |
| 2024-12-20 | 14.19 | $14.05 | 113201 |
| 2024-12-19 | 14.22 | $13.98 | 124500 |
| 2024-12-18 | 14.28 | $14.01 | 76500 |
| 2024-12-17 | 14.33 | $14.20 | 95636 |
| 2024-12-16 | 14.36 | $14.28 | 100441 |
| 2024-12-13 | 14.37 | $14.38 | 74300 |
| 2024-12-12 | 14.37 | $14.39 | 85600 |
| 2024-12-11 | 14.36 | $14.39 | 93909 |
| 2024-12-10 | 14.35 | $14.42 | 102000 |
| 2024-12-09 | 14.33 | $14.39 | 91104 |
| 2024-12-06 | 14.31 | $14.42 | 101830 |
| 2024-12-05 | 14.29 | $14.36 | 102000 |
| 2024-12-04 | 14.27 | $14.34 | 105300 |
| 2024-12-03 | 14.26 | $14.41 | 95000 |
| 2024-12-02 | 14.23 | $14.31 | 77428 |
| 2024-11-29 | 14.21 | $14.33 | 69100 |
| 2024-11-27 | 14.19 | $14.32 | 87900 |
| 2024-11-26 | 14.17 | $14.17 | 96829 |
| 2024-11-25 | 14.18 | $14.24 | 73435 |
| 2024-11-22 | 14.17 | $14.25 | 92600 |
| 2024-11-21 | 14.16 | $14.16 | 57841 |
| 2024-11-20 | 14.17 | $14.17 | 92600 |
| 2024-11-19 | 14.17 | $14.16 | 77500 |
| 2024-11-18 | 14.19 | $14.06 | 118129 |
| 2024-11-15 | 14.22 | $14.04 | 151014 |
| 2024-11-14 | 14.26 | $14.19 | 112000 |
| 2024-11-13 | 14.28 | $14.21 | 113228 |
| 2024-11-12 | 14.30 | $14.22 | 94600 |
| 2024-11-11 | 14.32 | $14.41 | 80319 |
| 2024-11-08 | 14.30 | $14.46 | 117600 |
| 2024-11-07 | 14.27 | $14.30 | 90234 |
| 2024-11-06 | 14.27 | $14.30 | 122400 |
| 2024-11-05 | 14.27 | $14.29 | 67400 |
| 2024-11-04 | 14.27 | $14.24 | 69600 |
| 2024-11-01 | 14.28 | $14.29 | 87000 |
| 2024-10-31 | 14.28 | $14.29 | 95013 |
| 2024-10-30 | 14.28 | $14.34 | 91900 |
| 2024-10-29 | 14.28 | $14.17 | 118246 |
| 2024-10-28 | 14.31 | $14.29 | 99522 |
| 2024-10-25 | 14.31 | $14.29 | 72500 |
| 2024-10-24 | 14.32 | $14.17 | 136700 |
| 2024-10-23 | 14.36 | $14.29 | 132900 |
| 2024-10-22 | 14.38 | $14.33 | 87435 |
| 2024-10-21 | 14.39 | $14.38 | 107012 |
| 2024-10-18 | 14.39 | $14.30 | 70937 |
| 2024-10-17 | 14.41 | $14.33 | 87200 |
| 2024-10-16 | 14.43 | $14.34 | 64900 |
| 2024-10-15 | 14.44 | $14.32 | 82845 |
| 2024-10-14 | 14.47 | $14.43 | 77000 |
| 2024-10-11 | 14.47 | $14.44 | 56200 |
| 2024-10-10 | 14.48 | $14.45 | 58642 |
| 2024-10-09 | 14.48 | $14.40 | 83000 |
| 2024-10-08 | 14.49 | $14.45 | 66000 |
| 2024-10-07 | 14.49 | $14.47 | 128306 |
| 2024-10-04 | 14.49 | $14.45 | 87100 |
| 2024-10-03 | 14.50 | $14.44 | 74400 |
| 2024-10-02 | 14.50 | $14.51 | 141400 |
| 2024-10-01 | 14.49 | $14.50 | 97416 |
| 2024-09-30 | 14.49 | $14.48 | 107400 |
| 2024-09-27 | 14.48 | $14.50 | 121741 |
| 2024-09-26 | 14.47 | $14.43 | 71332 |
| 2024-09-25 | 14.47 | $14.44 | 82117 |
| 2024-09-24 | 14.47 | $14.48 | 115500 |
| 2024-09-23 | 14.46 | $14.34 | 96721 |
| 2024-09-20 | 14.48 | $14.34 | 112800 |
| 2024-09-19 | 14.50 | $14.41 | 142728 |
| 2024-09-18 | 14.51 | $14.45 | 109129 |
| 2024-09-17 | 14.52 | $14.37 | 123800 |
| 2024-09-16 | 14.53 | $14.52 | 147524 |
| 2024-09-13 | 14.52 | $14.61 | 85300 |
| 2024-09-12 | 14.49 | $14.41 | 90900 |
| 2024-09-11 | 14.50 | $14.44 | 69600 |
| 2024-09-10 | 14.49 | $14.43 | 126900 |
| 2024-09-09 | 14.49 | $14.53 | 112300 |
| 2024-09-06 | 14.47 | $14.55 | 93400 |
| 2024-09-05 | 14.44 | $14.40 | 106002 |
| 2024-09-04 | 14.43 | $14.41 | 141500 |
| 2024-09-03 | 14.43 | $14.47 | 140900 |
| 2024-08-30 | 14.40 | $14.45 | 158500 |
| 2024-08-29 | 14.38 | $14.42 | 121709 |
| 2024-08-28 | 14.35 | $14.43 | 83216 |
| 2024-08-27 | 14.33 | $14.41 | 70500 |
| 2024-08-26 | 14.30 | $14.34 | 118800 |
| 2024-08-23 | 14.28 | $14.36 | 127500 |
| 2024-08-22 | 14.25 | $14.28 | 90935 |
| 2024-08-21 | 14.23 | $14.35 | 97200 |
| 2024-08-20 | 14.20 | $14.38 | 241600 |
| 2024-08-19 | 14.15 | $14.11 | 77842 |
| 2024-08-16 | 14.15 | $14.14 | 60200 |
| 2024-08-15 | 14.15 | $14.13 | 92700 |
| 2024-08-14 | 14.15 | $14.16 | 108946 |
| 2024-08-13 | 14.14 | $14.29 | 105400 |
| 2024-08-12 | 14.10 | $14.24 | 93000 |
| 2024-08-09 | 14.06 | $14.22 | 80407 |
| 2024-08-08 | 14.03 | $14.08 | 69500 |
| 2024-08-07 | 14.01 | $13.98 | 138000 |
| 2024-08-06 | 14.02 | $13.89 | 130239 |
| 2024-08-05 | 14.04 | $13.87 | 175800 |
| 2024-08-02 | 14.08 | $14.10 | 102800 |
| 2024-08-01 | 14.07 | $14.12 | 67929 |
| 2024-07-31 | 14.05 | $14.12 | 75001 |
| 2024-07-30 | 14.03 | $14.09 | 91105 |
| 2024-07-29 | 14.02 | $13.98 | 74907 |
| 2024-07-26 | 14.02 | $13.98 | 53700 |
| 2024-07-25 | 14.03 | $13.99 | 94549 |
| 2024-07-24 | 14.04 | $13.91 | 75300 |
| 2024-07-23 | 14.06 | $13.93 | 96733 |
| 2024-07-22 | 14.08 | $13.90 | 122510 |
| 2024-07-19 | 14.11 | $13.94 | 132900 |
| 2024-07-18 | 14.14 | $13.94 | 180432 |
| 2024-07-17 | 14.17 | $14.14 | 150836 |
| 2024-07-16 | 14.16 | $14.09 | 154417 |
| 2024-07-15 | 14.17 | $14.17 | 59420 |
| 2024-07-12 | 14.15 | $14.29 | 68601 |
| 2024-07-11 | 14.11 | $14.23 | 73326 |
| 2024-07-10 | 14.07 | $14.17 | 57346 |
| 2024-07-09 | 14.04 | $14.09 | 106900 |
| 2024-07-08 | 14.02 | $14.00 | 143841 |
| 2024-07-05 | 14.01 | $14.15 | 127319 |
| 2024-07-03 | 13.97 | $14.12 | 59406 |
| 2024-07-02 | 13.93 | $14.01 | 66000 |
| 2024-07-01 | 13.91 | $13.99 | 62300 |
| 2024-06-28 | 13.89 | $13.96 | 71100 |
| 2024-06-27 | 13.87 | $13.87 | 71437 |
| 2024-06-26 | 13.87 | $13.84 | 49234 |
| 2024-06-25 | 13.87 | $13.83 | 84928 |
| 2024-06-24 | 13.87 | $13.77 | 72300 |
| 2024-06-21 | 13.89 | $13.78 | 41944 |
| 2024-06-20 | 13.90 | $13.78 | 84411 |
| 2024-06-18 | 13.92 | $13.80 | 54123 |
| 2024-06-17 | 13.94 | $13.77 | 68323 |
| 2024-06-14 | 13.97 | $13.87 | 74734 |
| 2024-06-13 | 13.98 | $14.05 | 78319 |
| 2024-06-12 | 13.95 | $14.05 | 61300 |
| 2024-06-11 | 13.92 | $14.00 | 42324 |
| 2024-06-10 | 13.89 | $14.00 | 59500 |
| 2024-06-07 | 13.85 | $14.02 | 108015 |
| 2024-06-06 | 13.81 | $14.00 | 116000 |
| 2024-06-05 | 13.77 | $13.89 | 104600 |
| 2024-06-04 | 13.73 | $13.82 | 58225 |
| 2024-06-03 | 13.71 | $13.80 | 64500 |
| 2024-05-31 | 13.69 | $13.76 | 90000 |
| 2024-05-30 | 13.68 | $13.67 | 54800 |
| 2024-05-29 | 13.68 | $13.63 | 114326 |
| 2024-05-28 | 13.69 | $13.64 | 70400 |
| 2024-05-24 | 13.70 | $13.71 | 48200 |
| 2024-05-23 | 13.69 | $13.72 | 73030 |
| 2024-05-22 | 13.69 | $13.75 | 118900 |
| 2024-05-21 | 13.67 | $13.73 | 74129 |
| 2024-05-20 | 13.66 | $13.65 | 91900 |
| 2024-05-17 | 13.66 | $13.66 | 55500 |
| 2024-05-16 | 13.66 | $13.67 | 61500 |
| 2024-05-15 | 13.66 | $13.73 | 67304 |
| 2024-05-14 | 13.65 | $13.70 | 115600 |
| 2024-05-13 | 13.64 | $13.77 | 105500 |
| 2024-05-10 | 13.61 | $13.74 | 82821 |
| 2024-05-09 | 13.59 | $13.77 | 90700 |
| 2024-05-08 | 13.55 | $13.77 | 89000 |
| 2024-05-07 | 13.51 | $13.73 | 98617 |
| 2024-05-06 | 13.47 | $13.67 | 161210 |
| 2024-05-03 | 13.45 | $13.67 | 106900 |
| 2024-05-02 | 13.41 | $13.51 | 165400 |
| 2024-05-01 | 13.41 | $13.51 | 125400 |
| 2024-04-30 | 13.40 | $13.37 | 121130 |
| 2024-04-29 | 13.43 | $13.51 | 131249 |
| 2024-04-26 | 13.43 | $13.52 | 83000 |
| 2024-04-25 | 13.43 | $13.39 | 86923 |
| 2024-04-24 | 13.45 | $13.46 | 119018 |
| 2024-04-23 | 13.47 | $13.59 | 74606 |
| 2024-04-22 | 13.47 | $13.52 | 72140 |
| 2024-04-19 | 13.48 | $13.41 | 58624 |
| 2024-04-18 | 13.51 | $13.41 | 48600 |
| 2024-04-17 | 13.55 | $13.38 | 65800 |
| 2024-04-16 | 13.61 | $13.30 | 118228 |
| 2024-04-15 | 13.69 | $13.30 | 130747 |
| 2024-04-12 | 13.79 | $13.50 | 92500 |
| 2024-04-11 | 13.86 | $13.73 | 120227 |
| 2024-04-10 | 13.89 | $13.78 | 96643 |
| 2024-04-09 | 13.92 | $13.84 | 123900 |
| 2024-04-08 | 13.94 | $13.85 | 90400 |
| 2024-04-05 | 13.97 | $13.85 | 78224 |
| 2024-04-04 | 13.99 | $13.83 | 87300 |
| 2024-04-03 | 14.03 | $13.96 | 56102 |
| 2024-04-02 | 14.04 | $13.98 | 80711 |
| 2024-04-01 | 14.05 | $14.03 | 103639 |
| 2024-03-28 | 14.05 | $14.03 | 282248 |
| 2024-03-27 | 14.05 | $14.11 | 120700 |
| 2024-03-26 | 14.04 | $13.98 | 217526 |
| 2024-03-25 | 14.05 | $14.00 | 83900 |
| 2024-03-22 | 14.06 | $13.99 | 103800 |
| 2024-03-21 | 14.07 | $14.01 | 77400 |
| 2024-03-20 | 14.08 | $13.99 | 69641 |
| 2024-03-19 | 14.09 | $13.99 | 59916 |
| 2024-03-18 | 14.10 | $13.95 | 67102 |
| 2024-03-15 | 14.13 | $14.00 | 43927 |
| 2024-03-14 | 14.15 | $14.02 | 53200 |
| 2024-03-13 | 14.17 | $14.21 | 65903 |
| 2024-03-12 | 14.15 | $14.22 | 100003 |
| 2024-03-11 | 14.12 | $14.14 | 83503 |
| 2024-03-08 | 14.11 | $14.13 | 78225 |
| 2024-03-07 | 14.09 | $14.14 | 70400 |
| 2024-03-06 | 14.07 | $14.07 | 103739 |
| 2024-03-05 | 14.06 | $14.09 | 138400 |
| 2024-03-04 | 14.05 | $14.14 | 81018 |
| 2024-03-01 | 14.02 | $14.12 | 81500 |
| 2024-02-29 | 13.99 | $14.04 | 134925 |
| 2024-02-28 | 13.97 | $13.99 | 65600 |
| 2024-02-27 | 13.96 | $13.95 | 85400 |
| 2024-02-26 | 13.96 | $13.95 | 77215 |
| 2024-02-23 | 13.95 | $13.92 | 94748 |
| 2024-02-22 | 13.95 | $13.97 | 41417 |
| 2024-02-21 | 13.94 | $13.97 | 75300 |
| 2024-02-20 | 13.93 | $13.89 | 56308 |
| 2024-02-16 | 13.93 | $13.86 | 63604 |
| 2024-02-15 | 13.94 | $13.91 | 56900 |
| 2024-02-14 | 13.94 | $13.84 | 88646 |
| 2024-02-13 | 13.95 | $13.81 | 134577 |
| 2024-02-12 | 13.98 | $13.93 | 97533 |
| 2024-02-09 | 13.98 | $13.96 | 99911 |
| 2024-02-08 | 13.97 | $13.86 | 74300 |
| 2024-02-07 | 13.98 | $13.92 | 52126 |
| 2024-02-06 | 13.98 | $13.90 | 106300 |
| 2024-02-05 | 13.98 | $13.90 | 70600 |
| 2024-02-02 | 13.99 | $13.92 | 84400 |
| 2024-02-01 | 13.99 | $14.03 | 116400 |
| 2024-01-31 | 13.97 | $13.99 | 93700 |
| 2024-01-30 | 13.95 | $14.00 | 87200 |
| 2024-01-29 | 13.92 | $13.96 | 79600 |
| 2024-01-26 | 13.90 | $13.94 | 68200 |
| 2024-01-25 | 13.88 | $13.87 | 70404 |
| 2024-01-24 | 13.86 | $13.82 | 79146 |
| 2024-01-23 | 13.86 | $13.76 | 69100 |
| 2024-01-22 | 13.87 | $13.71 | 62342 |
| 2024-01-19 | 13.89 | $13.56 | 117617 |
| 2024-01-18 | 13.94 | $13.75 | 71049 |
| 2024-01-17 | 13.96 | $13.86 | 80000 |
| 2024-01-16 | 13.95 | $13.76 | 57812 |
| 2024-01-12 | 13.97 | $13.80 | 58336 |
| 2024-01-11 | 13.98 | $13.78 | 75117 |
| 2024-01-10 | 14.00 | $13.92 | 75023 |
| 2024-01-09 | 13.99 | $13.87 | 137800 |
| 2024-01-08 | 13.98 | $13.99 | 94120 |
| 2024-01-05 | 13.95 | $14.03 | 121600 |
| 2024-01-04 | 13.90 | $13.91 | 79021 |
| 2024-01-03 | 13.87 | $13.95 | 48143 |
| 2024-01-02 | 13.82 | $13.99 | 86500 |
| 2023-12-29 | 13.75 | $13.98 | 260015 |
| 2023-12-28 | 13.68 | $13.78 | 76700 |
| 2023-12-27 | 13.63 | $13.74 | 153008 |
| 2023-12-26 | 13.58 | $13.62 | 83747 |
| 2023-12-22 | 13.55 | $13.59 | 103300 |
| 2023-12-21 | 13.52 | $13.61 | 101900 |
| 2023-12-20 | 13.48 | $13.53 | 119100 |
| 2023-12-19 | 13.45 | $13.56 | 121108 |
| 2023-12-18 | 13.41 | $13.57 | 104729 |
| 2023-12-15 | 13.35 | $13.67 | 199000 |
| 2023-12-14 | 13.27 | $13.36 | 120300 |
| 2023-12-13 | 13.24 | $13.22 | 134300 |
| 2023-12-12 | 13.23 | $13.20 | 146717 |
| 2023-12-11 | 13.22 | $13.18 | 89248 |
| 2023-12-08 | 13.22 | $13.26 | 74519 |
| 2023-12-07 | 13.19 | $13.26 | 96043 |
| 2023-12-06 | 13.17 | $13.17 | 217511 |
| 2023-12-05 | 13.15 | $13.16 | 119623 |
| 2023-12-04 | 13.14 | $13.18 | 84600 |
| 2023-12-01 | 13.12 | $13.16 | 295300 |
| 2023-11-30 | 13.10 | $13.18 | 138430 |
| 2023-11-29 | 13.07 | $13.18 | 79600 |
| 2023-11-28 | 13.03 | $13.10 | 89600 |
| 2023-11-27 | 13.01 | $12.99 | 71300 |
| 2023-11-24 | 13.01 | $13.08 | 35700 |
| 2023-11-22 | 12.98 | $13.00 | 55817 |
| 2023-11-21 | 12.97 | $13.03 | 52327 |
| 2023-11-20 | 12.95 | $12.98 | 80400 |
| 2023-11-17 | 12.93 | $12.97 | 76300 |
| 2023-11-16 | 12.92 | $12.88 | 158600 |
| 2023-11-15 | 12.92 | $12.95 | 77400 |
| 2023-11-14 | 12.91 | $13.00 | 111709 |
| 2023-11-13 | 12.88 | $12.95 | 77104 |
| 2023-11-10 | 12.86 | $12.95 | 42500 |
| 2023-11-09 | 12.84 | $12.90 | 106641 |
| 2023-11-08 | 12.82 | $13.00 | 93100 |
| 2023-11-07 | 12.78 | $12.95 | 105200 |
| 2023-11-06 | 12.75 | $13.03 | 98100 |
| 2023-11-03 | 12.69 | $13.22 | 106605 |
| 2023-11-02 | 12.58 | $13.04 | 70101 |
| 2023-11-01 | 12.49 | $12.83 | 85200 |
| 2023-10-31 | 12.43 | $12.58 | 106637 |
| 2023-10-30 | 12.42 | $12.44 | 53400 |
| 2023-10-27 | 12.43 | $12.38 | 68803 |
| 2023-10-26 | 12.47 | $12.45 | 59900 |
| 2023-10-25 | 12.49 | $12.40 | 40727 |
| 2023-10-24 | 12.53 | $12.51 | 58821 |
| 2023-10-23 | 12.55 | $12.45 | 57000 |
| 2023-10-20 | 12.59 | $12.44 | 30921 |
| 2023-10-19 | 12.64 | $12.48 | 46301 |
| 2023-10-18 | 12.69 | $12.55 | 51300 |
| 2023-10-17 | 12.73 | $12.58 | 97638 |
| 2023-10-16 | 12.78 | $12.63 | 48900 |
| 2023-10-13 | 12.82 | $12.76 | 40700 |
| 2023-10-12 | 12.84 | $12.85 | 63700 |
| 2023-10-11 | 12.84 | $12.94 | 42500 |
| 2023-10-10 | 12.83 | $12.93 | 67529 |
| 2023-10-09 | 12.82 | $12.95 | 48116 |
| 2023-10-06 | 12.80 | $12.92 | 54813 |
| 2023-10-05 | 12.79 | $12.77 | 53027 |
| 2023-10-04 | 12.81 | $12.77 | 110000 |
| 2023-10-03 | 12.83 | $12.77 | 91315 |
| 2023-10-02 | 12.85 | $12.73 | 74727 |
| 2023-09-29 | 12.89 | $12.88 | 207216 |
| 2023-09-28 | 12.91 | $12.75 | 95026 |
| 2023-09-27 | 12.95 | $12.73 | 73132 |
| 2023-09-26 | 13.00 | $12.74 | 85600 |
| 2023-09-25 | 13.06 | $12.86 | 160035 |
| 2023-09-22 | 13.11 | $13.05 | 63111 |
| 2023-09-21 | 13.13 | $13.00 | 34733 |
| 2023-09-20 | 13.15 | $13.09 | 54409 |
| 2023-09-19 | 13.17 | $13.06 | 37236 |
| 2023-09-18 | 13.19 | $13.08 | 52000 |
| 2023-09-15 | 13.21 | $13.07 | 95300 |
| 2023-09-14 | 13.23 | $13.18 | 40148 |
| 2023-09-13 | 13.24 | $13.27 | 36809 |
| 2023-09-12 | 13.22 | $13.25 | 52000 |
| 2023-09-11 | 13.21 | $13.28 | 92608 |
| 2023-09-08 | 13.19 | $13.29 | 152140 |
| 2023-09-07 | 13.17 | $13.09 | 77600 |
| 2023-09-06 | 13.18 | $13.24 | 93617 |
| 2023-09-05 | 13.16 | $13.22 | 27400 |
| 2023-09-01 | 13.15 | $13.21 | 48200 |
| 2023-08-31 | 13.13 | $13.18 | 57100 |
| 2023-08-30 | 13.12 | $13.13 | 56505 |
| 2023-08-29 | 13.11 | $13.12 | 54841 |
| 2023-08-28 | 13.11 | $13.06 | 61100 |
| 2023-08-25 | 13.12 | $13.06 | 74900 |
| 2023-08-24 | 13.13 | $12.99 | 69700 |
| 2023-08-23 | 13.16 | $13.10 | 76800 |
| 2023-08-22 | 13.17 | $13.09 | 78541 |
| 2023-08-21 | 13.18 | $13.06 | 86700 |
| 2023-08-18 | 13.20 | $13.10 | 122610 |
| 2023-08-17 | 13.21 | $13.09 | 83513 |
| 2023-08-16 | 13.23 | $13.10 | 82125 |
| 2023-08-15 | 13.25 | $13.18 | 57300 |
| 2023-08-14 | 13.25 | $13.21 | 97500 |
| 2023-08-11 | 13.24 | $13.23 | 52938 |
| 2023-08-10 | 13.24 | $13.21 | 81627 |
| 2023-08-09 | 13.23 | $13.27 | 39333 |
| 2023-08-08 | 13.21 | $13.26 | 64800 |
| 2023-08-07 | 13.18 | $13.26 | 62900 |
| 2023-08-04 | 13.16 | $13.20 | 36000 |
| 2023-08-03 | 13.14 | $13.03 | 61700 |
| 2023-08-02 | 13.15 | $13.16 | 54200 |
| 2023-08-01 | 13.14 | $13.23 | 42402 |
| 2023-07-31 | 13.11 | $13.28 | 94082 |
| 2023-07-28 | 13.06 | $13.20 | 61700 |
| 2023-07-27 | 13.02 | $13.10 | 111100 |
| 2023-07-26 | 13.00 | $13.13 | 68400 |
| 2023-07-25 | 12.96 | $13.02 | 74616 |
| 2023-07-24 | 12.95 | $12.94 | 77300 |
| 2023-07-21 | 12.94 | $12.93 | 62930 |
| 2023-07-20 | 12.94 | $12.89 | 70840 |
| 2023-07-19 | 12.95 | $12.97 | 73600 |
| 2023-07-18 | 12.94 | $12.92 | 64922 |
| 2023-07-17 | 12.94 | $12.93 | 60525 |
| 2023-07-14 | 12.94 | $12.93 | 38200 |
| 2023-07-13 | 12.93 | $12.96 | 46442 |
| 2023-07-12 | 12.92 | $13.00 | 56300 |
| 2023-07-11 | 12.90 | $12.91 | 123719 |
| 2023-07-10 | 12.90 | $12.95 | 24300 |
| 2023-07-07 | 12.89 | $12.86 | 45000 |
| 2023-07-06 | 12.89 | $12.84 | 72600 |
| 2023-07-05 | 12.90 | $12.99 | 46300 |
| 2023-07-03 | 12.87 | $12.98 | 23117 |
| 2023-06-30 | 12.85 | $12.88 | 73000 |
| 2023-06-29 | 12.84 | $12.87 | 48100 |
| 2023-06-28 | 12.83 | $12.98 | 72900 |
| 2023-06-27 | 12.80 | $12.76 | 80501 |
| 2023-06-26 | 12.81 | $12.75 | 44400 |
| 2023-06-23 | 12.82 | $12.79 | 66900 |
| 2023-06-22 | 12.82 | $12.81 | 43000 |
| 2023-06-21 | 12.83 | $12.91 | 51522 |
| 2023-06-20 | 12.81 | $12.88 | 57800 |
| 2023-06-16 | 12.79 | $12.97 | 78900 |
| 2023-06-15 | 12.76 | $12.87 | 68800 |
| 2023-06-14 | 12.74 | $12.74 | 68700 |
| 2023-06-13 | 12.74 | $12.80 | 81204 |
| 2023-06-12 | 12.73 | $12.78 | 91100 |
| 2023-06-09 | 12.73 | $12.71 | 76030 |
| 2023-06-08 | 12.74 | $12.82 | 68246 |
| 2023-06-07 | 12.72 | $12.86 | 28328 |
| 2023-06-06 | 12.70 | $12.86 | 49800 |
| 2023-06-05 | 12.67 | $12.80 | 37722 |
| 2023-06-02 | 12.66 | $12.91 | 50500 |
| 2023-06-01 | 12.62 | $12.80 | 83500 |
| 2023-05-31 | 12.59 | $12.62 | 69735 |
| 2023-05-30 | 12.60 | $12.55 | 38300 |
| 2023-05-26 | 12.63 | $12.53 | 68600 |
| 2023-05-25 | 12.66 | $12.46 | 74525 |
| 2023-05-24 | 12.72 | $12.53 | 57947 |
| 2023-05-23 | 12.77 | $12.58 | 70000 |
| 2023-05-22 | 12.82 | $12.72 | 54200 |
| 2023-05-19 | 12.85 | $12.73 | 68600 |
| 2023-05-18 | 12.88 | $12.75 | 115126 |
| 2023-05-17 | 12.92 | $12.73 | 37500 |
| 2023-05-16 | 12.96 | $12.78 | 53500 |
| 2023-05-15 | 13.00 | $12.80 | 57910 |
| 2023-05-12 | 13.04 | $12.89 | 24200 |
| 2023-05-11 | 13.07 | $13.09 | 34505 |
| 2023-05-10 | 13.07 | $13.10 | 62100 |
| 2023-05-09 | 13.06 | $13.13 | 56400 |
| 2023-05-08 | 13.04 | $13.16 | 42700 |
| 2023-05-05 | 13.01 | $13.19 | 62200 |
| 2023-05-04 | 12.97 | $13.01 | 217601 |
| 2023-05-03 | 12.96 | $12.97 | 39200 |
| 2023-05-02 | 12.96 | $13.00 | 24100 |
| 2023-05-01 | 12.96 | $13.09 | 60910 |
| 2023-04-28 | 12.93 | $13.02 | 81741 |
| 2023-04-27 | 12.92 | $12.99 | 66700 |
| 2023-04-26 | 12.90 | $12.93 | 108109 |
| 2023-04-25 | 12.90 | $12.88 | 37823 |
| 2023-04-24 | 12.91 | $12.89 | 57500 |
| 2023-04-21 | 12.92 | $12.88 | 37900 |
| 2023-04-20 | 12.94 | $12.84 | 42600 |
| 2023-04-19 | 12.96 | $12.86 | 82329 |
| 2023-04-18 | 12.99 | $12.83 | 141700 |
| 2023-04-17 | 13.02 | $12.90 | 203000 |
| 2023-04-14 | 13.05 | $13.01 | 101831 |
| 2023-04-13 | 13.06 | $13.22 | 60603 |
| 2023-04-12 | 13.02 | $13.21 | 73500 |
| 2023-04-11 | 12.98 | $13.25 | 71830 |
| 2023-04-10 | 12.93 | $13.25 | 90000 |
| 2023-04-06 | 12.86 | $13.04 | 35809 |
| 2023-04-05 | 12.83 | $13.10 | 64033 |
| 2023-04-04 | 12.79 | $13.11 | 35507 |
| 2023-04-03 | 12.74 | $13.21 | 47800 |
| 2023-03-31 | 12.65 | $13.11 | 132100 |
| 2023-03-30 | 12.58 | $12.83 | 62222 |
| 2023-03-29 | 12.56 | $12.71 | 52400 |
| 2023-03-28 | 12.55 | $12.64 | 50434 |
| 2023-03-27 | 12.57 | $12.64 | 97215 |
| 2023-03-24 | 12.59 | $12.52 | 67248 |
| 2023-03-23 | 12.64 | $12.53 | 107500 |
| 2023-03-22 | 12.69 | $12.56 | 74100 |
| 2023-03-21 | 12.75 | $12.65 | 106800 |
| 2023-03-20 | 12.80 | $12.53 | 65400 |
| 2023-03-17 | 12.89 | $12.55 | 94200 |
| 2023-03-16 | 12.99 | $12.76 | 69900 |
| 2023-03-15 | 13.06 | $12.73 | 75521 |
| 2023-03-14 | 13.15 | $12.93 | 67600 |
| 2023-03-13 | 13.21 | $12.84 | 95209 |
| 2023-03-10 | 13.31 | $13.02 | 83727 |
| 2023-03-09 | 13.38 | $13.20 | 58600 |
| 2023-03-08 | 13.42 | $13.38 | 45400 |
| 2023-03-07 | 13.43 | $13.40 | 58300 |
| 2023-03-06 | 13.44 | $13.44 | 131239 |
| 2023-03-03 | 13.45 | $13.57 | 55900 |
| 2023-03-02 | 13.43 | $13.41 | 76600 |
| 2023-03-01 | 13.44 | $13.43 | 72112 |
| 2023-02-28 | 13.44 | $13.41 | 88300 |
| 2023-02-27 | 13.46 | $13.42 | 75302 |
| 2023-02-24 | 13.47 | $13.31 | 102600 |
| 2023-02-23 | 13.51 | $13.37 | 108736 |
| 2023-02-22 | 13.54 | $13.14 | 56600 |
| 2023-02-21 | 13.62 | $13.09 | 100545 |
| 2023-02-17 | 13.73 | $13.40 | 64403 |
| 2023-02-16 | 13.79 | $13.48 | 76041 |
| 2023-02-15 | 13.85 | $13.54 | 52442 |
| 2023-02-14 | 13.89 | $13.61 | 81100 |
| 2023-02-13 | 13.93 | $13.77 | 52400 |
| 2023-02-10 | 13.95 | $13.78 | 76703 |
| 2023-02-09 | 13.96 | $13.79 | 95200 |
| 2023-02-08 | 13.97 | $13.87 | 78000 |
| 2023-02-07 | 13.96 | $13.95 | 101300 |
| 2023-02-06 | 13.93 | $13.92 | 92330 |
| 2023-02-03 | 13.90 | $13.98 | 80000 |
| 2023-02-02 | 13.86 | $14.10 | 86800 |
| 2023-02-01 | 13.78 | $13.93 | 104406 |
| 2023-01-31 | 13.72 | $13.93 | 384228 |
| 2023-01-30 | 13.65 | $13.66 | 107501 |
| 2023-01-27 | 13.62 | $13.64 | 90400 |
| 2023-01-26 | 13.60 | $13.65 | 88100 |
| 2023-01-25 | 13.57 | $13.51 | 106707 |
| 2023-01-24 | 13.56 | $13.50 | 89817 |
| 2023-01-23 | 13.55 | $13.50 | 91543 |
| 2023-01-20 | 13.54 | $13.49 | 104434 |
| 2023-01-19 | 13.52 | $13.46 | 104024 |
| 2023-01-18 | 13.51 | $13.61 | 105028 |
| 2023-01-17 | 13.47 | $13.63 | 87123 |
| 2023-01-13 | 13.41 | $13.61 | 68700 |
| 2023-01-12 | 13.35 | $13.69 | 66823 |
| 2023-01-11 | 13.26 | $13.64 | 68710 |
| 2023-01-10 | 13.16 | $13.50 | 56012 |
| 2023-01-09 | 13.08 | $13.41 | 72439 |
| 2023-01-06 | 13.00 | $13.33 | 72300 |
| 2023-01-05 | 12.93 | $13.06 | 98300 |
| 2023-01-04 | 12.91 | $13.15 | 78600 |
| 2023-01-03 | 12.86 | $13.03 | 77000 |
| 2022-12-30 | 12.82 | $13.07 | 467405 |
| 2022-12-29 | 12.78 | $12.76 | 164028 |
| 2022-12-28 | 12.79 | $12.58 | 142101 |
| 2022-12-27 | 12.84 | $12.56 | 122100 |
| 2022-12-23 | 12.91 | $12.89 | 115700 |
| 2022-12-22 | 12.91 | $12.70 | 97800 |
| 2022-12-21 | 12.96 | $12.74 | 80900 |
| 2022-12-20 | 13.01 | $12.72 | 148514 |
| 2022-12-19 | 13.06 | $12.65 | 166100 |
| 2022-12-16 | 13.15 | $12.79 | 142500 |
| 2022-12-15 | 13.21 | $12.88 | 173624 |
| 2022-12-14 | 13.27 | $13.11 | 134734 |
| 2022-12-13 | 13.28 | $13.23 | 201346 |
| 2022-12-12 | 13.28 | $13.16 | 114900 |
| 2022-12-09 | 13.28 | $12.98 | 82300 |
| 2022-12-08 | 13.32 | $13.17 | 98730 |
| 2022-12-07 | 13.33 | $13.21 | 117128 |
| 2022-12-06 | 13.33 | $13.18 | 48200 |
| 2022-12-05 | 13.34 | $13.27 | 60000 |
| 2022-12-02 | 13.32 | $13.41 | 97000 |
| 2022-12-01 | 13.27 | $13.44 | 88000 |
| 2022-11-30 | 13.21 | $13.53 | 107100 |
| 2022-11-29 | 13.12 | $13.31 | 85133 |
| 2022-11-28 | 13.05 | $13.28 | 128500 |
| 2022-11-25 | 12.98 | $13.18 | 34100 |
| 2022-11-23 | 12.92 | $13.24 | 96700 |
| 2022-11-22 | 12.84 | $13.11 | 226509 |
| 2022-11-21 | 12.77 | $12.67 | 53300 |
| 2022-11-18 | 12.78 | $12.66 | 133200 |
| 2022-11-17 | 12.79 | $12.78 | 123509 |
| 2022-11-16 | 12.78 | $12.82 | 100838 |
| 2022-11-15 | 12.76 | $12.86 | 83904 |
| 2022-11-14 | 12.73 | $12.84 | 62229 |
| 2022-11-11 | 12.69 | $13.01 | 94800 |
| 2022-11-10 | 12.61 | $13.01 | 98700 |
| 2022-11-09 | 12.52 | $12.69 | 91032 |
| 2022-11-08 | 12.49 | $12.76 | 89041 |
| 2022-11-07 | 12.43 | $12.65 | 74042 |
| 2022-11-04 | 12.39 | $12.62 | 119918 |
| 2022-11-03 | 12.34 | $12.61 | 103800 |
| 2022-11-02 | 12.30 | $12.57 | 69541 |
| 2022-11-01 | 12.25 | $12.65 | 87600 |
| 2022-10-31 | 12.18 | $12.51 | 92600 |
| 2022-10-28 | 12.13 | $12.42 | 82441 |
| 2022-10-27 | 12.09 | $12.31 | 71335 |
| 2022-10-26 | 12.07 | $12.30 | 126000 |
| 2022-10-25 | 12.05 | $12.30 | 163800 |
| 2022-10-24 | 12.02 | $12.36 | 59223 |
| 2022-10-21 | 11.98 | $12.28 | 85941 |
| 2022-10-20 | 11.96 | $12.03 | 108115 |
| 2022-10-19 | 11.98 | $12.05 | 105243 |
| 2022-10-18 | 12.01 | $12.12 | 125621 |
| 2022-10-17 | 12.03 | $11.83 | 183400 |
| 2022-10-14 | 12.11 | $11.76 | 94700 |
| 2022-10-13 | 12.23 | $11.96 | 148412 |
| 2022-10-12 | 12.32 | $12.35 | 61040 |
| 2022-10-11 | 12.35 | $12.43 | 119300 |
| 2022-10-10 | 12.37 | $12.35 | 80800 |
| 2022-10-07 | 12.41 | $12.48 | 75828 |
| 2022-10-06 | 12.43 | $12.59 | 63430 |
| 2022-10-05 | 12.43 | $12.70 | 91000 |
| 2022-10-04 | 12.41 | $12.77 | 80848 |
| 2022-10-03 | 12.38 | $12.45 | 76300 |
| 2022-09-30 | 12.40 | $12.10 | 109737 |
| 2022-09-29 | 12.51 | $12.14 | 107023 |
| 2022-09-28 | 12.63 | $12.37 | 72920 |
| 2022-09-27 | 12.73 | $12.11 | 128225 |
| 2022-09-26 | 12.89 | $12.32 | 84238 |
| 2022-09-23 | 13.04 | $12.52 | 90200 |
| 2022-09-22 | 13.17 | $12.87 | 90414 |
| 2022-09-21 | 13.25 | $12.98 | 42184 |
| 2022-09-20 | 13.32 | $13.00 | 82200 |
| 2022-09-19 | 13.40 | $13.06 | 47700 |
| 2022-09-16 | 13.47 | $13.21 | 42838 |
| 2022-09-15 | 13.53 | $13.25 | 57730 |
| 2022-09-14 | 13.59 | $13.38 | 52800 |
| 2022-09-13 | 13.63 | $13.46 | 55400 |
| 2022-09-12 | 13.66 | $13.70 | 81937 |
| 2022-09-09 | 13.64 | $13.69 | 44900 |
| 2022-09-08 | 13.62 | $13.67 | 95100 |
| 2022-09-07 | 13.60 | $13.47 | 64700 |
| 2022-09-06 | 13.62 | $13.40 | 44100 |
| 2022-09-02 | 13.66 | $13.44 | 68000 |
| 2022-09-01 | 13.70 | $13.43 | 81525 |
| 2022-08-31 | 13.75 | $13.61 | 78040 |
| 2022-08-30 | 13.76 | $13.57 | 76508 |
| 2022-08-29 | 13.78 | $13.64 | 38900 |
| 2022-08-26 | 13.79 | $13.66 | 85712 |
| 2022-08-25 | 13.80 | $13.74 | 60000 |
| 2022-08-24 | 13.79 | $13.72 | 70209 |
| 2022-08-23 | 13.78 | $13.52 | 76000 |
| 2022-08-22 | 13.81 | $13.43 | 59633 |
| 2022-08-19 | 13.86 | $13.62 | 42838 |
| 2022-08-18 | 13.88 | $13.68 | 49400 |
| 2022-08-17 | 13.89 | $13.69 | 88600 |
| 2022-08-16 | 13.90 | $13.94 | 81200 |
| 2022-08-15 | 13.85 | $13.95 | 64304 |
| 2022-08-12 | 13.79 | $13.94 | 47720 |
| 2022-08-11 | 13.72 | $13.89 | 67400 |
| 2022-08-10 | 13.65 | $13.87 | 54900 |
| 2022-08-09 | 13.57 | $13.74 | 62848 |
| 2022-08-08 | 13.51 | $13.71 | 47200 |
| 2022-08-05 | 13.44 | $13.64 | 58300 |
| 2022-08-04 | 13.37 | $13.70 | 58000 |
| 2022-08-03 | 13.28 | $13.70 | 85033 |
| 2022-08-02 | 13.17 | $13.62 | 62229 |
| 2022-08-01 | 13.06 | $13.62 | 74000 |
| 2022-07-29 | 12.93 | $13.47 | 127800 |
| 2022-07-28 | 12.81 | $13.20 | 93839 |
| 2022-07-27 | 12.73 | $13.00 | 83400 |
| 2022-07-26 | 12.68 | $12.92 | 62318 |
| 2022-07-25 | 12.63 | $12.92 | 90445 |
| 2022-07-22 | 12.59 | $12.89 | 83345 |
| 2022-07-21 | 12.54 | $12.86 | 62006 |
| 2022-07-20 | 12.49 | $12.71 | 86921 |
| 2022-07-19 | 12.46 | $12.59 | 75013 |
| 2022-07-18 | 12.46 | $12.38 | 111523 |
| 2022-07-15 | 12.50 | $12.37 | 343312 |
| 2022-07-14 | 12.55 | $12.58 | 73800 |
| 2022-07-13 | 12.57 | $12.66 | 86443 |
| 2022-07-12 | 12.58 | $12.80 | 53000 |
| 2022-07-11 | 12.55 | $12.75 | 61242 |
| 2022-07-08 | 12.54 | $12.76 | 51623 |
| 2022-07-07 | 12.52 | $12.75 | 69900 |
| 2022-07-06 | 12.51 | $12.67 | 74500 |
| 2022-07-05 | 12.51 | $12.69 | 75341 |
| 2022-07-01 | 12.50 | $12.73 | 48400 |
| 2022-06-30 | 12.49 | $12.65 | 149400 |
| 2022-06-29 | 12.50 | $12.63 | 47000 |
| 2022-06-28 | 12.52 | $12.64 | 98300 |
| 2022-06-27 | 12.53 | $12.61 | 68300 |
| 2022-06-24 | 12.56 | $12.61 | 51100 |
| 2022-06-23 | 12.60 | $12.43 | 84048 |
| 2022-06-22 | 12.68 | $12.34 | 65840 |
| 2022-06-21 | 12.80 | $12.31 | 177830 |
| 2022-06-17 | 12.94 | $12.37 | 66632 |
| 2022-06-16 | 13.10 | $12.16 | 317724 |
| 2022-06-15 | 13.32 | $12.90 | 68700 |
| 2022-06-14 | 13.43 | $12.78 | 149436 |
| 2022-06-13 | 13.58 | $13.01 | 81600 |
| 2022-06-10 | 13.71 | $13.55 | 39200 |
| 2022-06-09 | 13.74 | $13.71 | 63000 |
| 2022-06-08 | 13.74 | $13.91 | 56114 |
| 2022-06-07 | 13.71 | $13.92 | 82819 |
| 2022-06-06 | 13.66 | $13.87 | 76604 |
| 2022-06-03 | 13.62 | $13.89 | 62400 |
| 2022-06-02 | 13.57 | $13.97 | 93647 |
| 2022-06-01 | 13.49 | $13.79 | 100200 |
| 2022-05-31 | 13.44 | $13.77 | 121300 |
| 2022-05-27 | 13.39 | $13.82 | 113900 |
| 2022-05-26 | 13.32 | $13.51 | 112000 |
| 2022-05-25 | 13.30 | $13.29 | 246300 |
| 2022-05-24 | 13.33 | $13.38 | 180624 |
| 2022-05-23 | 13.35 | $13.40 | 114400 |
| 2022-05-20 | 13.36 | $13.43 | 107800 |
| 2022-05-19 | 13.37 | $13.41 | 166600 |
| 2022-05-18 | 13.39 | $13.36 | 126134 |
| 2022-05-17 | 13.43 | $13.40 | 63659 |
| 2022-05-16 | 13.46 | $13.25 | 88000 |
| 2022-05-13 | 13.53 | $13.42 | 116703 |
| 2022-05-12 | 13.58 | $13.42 | 223500 |
| 2022-05-11 | 13.64 | $13.47 | 116012 |
| 2022-05-10 | 13.70 | $13.40 | 107000 |
| 2022-05-09 | 13.79 | $13.41 | 136913 |
| 2022-05-06 | 13.88 | $13.71 | 162839 |
| 2022-05-05 | 13.93 | $13.81 | 123630 |
| 2022-05-04 | 13.97 | $14.06 | 96018 |
| 2022-05-03 | 13.96 | $13.89 | 127900 |
| 2022-05-02 | 13.98 | $13.86 | 98900 |
| 2022-04-29 | 14.02 | $14.00 | 122341 |
| 2022-04-28 | 14.03 | $14.23 | 203002 |
| 2022-04-27 | 13.99 | $14.10 | 162900 |
| 2022-04-26 | 13.98 | $13.98 | 184200 |
| 2022-04-25 | 13.99 | $14.05 | 110800 |
| 2022-04-22 | 13.99 | $14.02 | 91700 |
| 2022-04-21 | 14.00 | $14.24 | 231200 |
| 2022-04-20 | 13.96 | $14.10 | 249726 |
| 2022-04-19 | 13.95 | $13.90 | 76200 |
| 2022-04-18 | 13.98 | $13.74 | 115500 |
| 2022-04-14 | 14.04 | $13.90 | 86801 |
| 2022-04-13 | 14.09 | $13.96 | 95500 |
| 2022-04-12 | 14.13 | $14.10 | 85751 |
| 2022-04-11 | 14.14 | $14.02 | 155700 |
| 2022-04-08 | 14.18 | $14.13 | 59500 |
| 2022-04-07 | 14.20 | $14.26 | 131410 |
| 2022-04-06 | 14.19 | $14.30 | 87600 |
| 2022-04-05 | 14.18 | $14.44 | 172600 |
| 2022-04-04 | 14.13 | $14.50 | 134800 |
| 2022-04-01 | 14.07 | $14.27 | 382126 |
| 2022-03-31 | 14.04 | $14.34 | 256200 |
| 2022-03-30 | 14.00 | $14.16 | 256300 |
| 2022-03-29 | 13.99 | $14.25 | 76646 |
| 2022-03-28 | 13.96 | $14.00 | 103925 |
| 2022-03-25 | 13.98 | $14.00 | 110004 |
| 2022-03-24 | 14.00 | $14.17 | 97100 |
| 2022-03-23 | 13.99 | $14.17 | 84500 |
| 2022-03-22 | 13.99 | $14.23 | 66900 |
| 2022-03-21 | 13.97 | $14.18 | 103720 |
| 2022-03-18 | 13.96 | $14.24 | 61700 |
| 2022-03-17 | 13.94 | $14.18 | 83100 |
| 2022-03-16 | 13.92 | $13.91 | 70424 |
| 2022-03-15 | 13.97 | $13.75 | 76536 |
| 2022-03-14 | 14.06 | $13.65 | 80700 |
| 2022-03-11 | 14.19 | $14.21 | 57918 |
| 2022-03-10 | 14.22 | $14.23 | 188000 |
| 2022-03-09 | 14.25 | $14.31 | 103543 |
| 2022-03-08 | 14.28 | $14.32 | 311506 |
| 2022-03-07 | 14.30 | $14.29 | 100447 |
| 2022-03-04 | 14.34 | $14.58 | 114000 |
| 2022-03-03 | 14.33 | $14.63 | 136300 |
| 2022-03-02 | 14.31 | $14.65 | 115414 |
| 2022-03-01 | 14.28 | $14.56 | 101413 |
| 2022-02-28 | 14.27 | $14.44 | 156300 |
| 2022-02-25 | 14.28 | $14.31 | 112704 |
| 2022-02-24 | 14.33 | $14.27 | 109300 |
| 2022-02-23 | 14.39 | $14.23 | 248216 |
| 2022-02-22 | 14.48 | $14.84 | 127600 |
| 2022-02-18 | 14.45 | $14.31 | 161018 |
| 2022-02-17 | 14.54 | $14.38 | 154544 |
| 2022-02-16 | 14.62 | $14.42 | 242600 |
| 2022-02-15 | 14.72 | $14.44 | 130411 |
| 2022-02-14 | 14.82 | $14.49 | 175800 |
| 2022-02-11 | 14.94 | $14.86 | 174200 |
| 2022-02-10 | 15.00 | $15.02 | 163400 |
| 2022-02-09 | 15.03 | $15.16 | 146000 |
| 2022-02-08 | 15.04 | $15.07 | 46617 |
| 2022-02-07 | 15.08 | $15.10 | 90700 |
| 2022-02-04 | 15.12 | $15.19 | 95044 |
| 2022-02-03 | 15.15 | $15.24 | 104237 |
| 2022-02-02 | 15.17 | $15.46 | 66400 |
| 2022-02-01 | 15.16 | $15.45 | 114300 |
| 2022-01-31 | 15.14 | $15.38 | 168500 |
| 2022-01-28 | 15.14 | $15.09 | 63000 |
| 2022-01-27 | 15.21 | $15.07 | 167914 |
| 2022-01-26 | 15.29 | $15.21 | 75020 |
| 2022-01-25 | 15.36 | $15.17 | 236500 |
| 2022-01-24 | 15.45 | $14.92 | 433000 |
| 2022-01-21 | 15.61 | $15.16 | 196600 |
| 2022-01-20 | 15.74 | $15.46 | 119444 |
| 2022-01-19 | 15.84 | $15.53 | 148000 |
| 2022-01-18 | 15.94 | $15.79 | 111503 |
| 2022-01-14 | 16.01 | $15.95 | 90900 |
| 2022-01-13 | 16.05 | $16.01 | 134800 |
| 2022-01-12 | 16.08 | $16.08 | 66800 |
| 2022-01-11 | 16.11 | $16.01 | 94700 |
| 2022-01-10 | 16.16 | $15.97 | 179747 |
| 2022-01-07 | 16.23 | $16.04 | 153827 |
| 2022-01-06 | 16.30 | $15.94 | 206900 |
| 2022-01-05 | 16.39 | $15.99 | 196340 |
| 2022-01-04 | 16.50 | $16.24 | 217802 |
| 2022-01-03 | 16.57 | $16.45 | 144200 |
| 2021-12-31 | 16.60 | $16.85 | 135304 |
| 2021-12-30 | 16.56 | $16.70 | 81800 |
| 2021-12-29 | 16.55 | $16.74 | 78047 |
| 2021-12-28 | 16.52 | $16.63 | 92448 |
| 2021-12-27 | 16.51 | $16.68 | 57100 |
| 2021-12-23 | 16.50 | $16.62 | 75200 |
| 2021-12-22 | 16.49 | $16.52 | 126041 |
| 2021-12-21 | 16.50 | $16.51 | 71730 |
| 2021-12-20 | 16.52 | $16.38 | 50300 |
| 2021-12-17 | 16.58 | $16.58 | 49600 |
| 2021-12-16 | 16.60 | $16.58 | 54442 |
| 2021-12-15 | 16.62 | $16.55 | 64000 |
| 2021-12-14 | 16.65 | $16.59 | 59700 |
| 2021-12-13 | 16.69 | $16.67 | 75032 |
| 2021-12-10 | 16.71 | $16.77 | 46600 |
| 2021-12-09 | 16.72 | $16.76 | 44100 |
| 2021-12-08 | 16.73 | $16.71 | 48827 |
| 2021-12-07 | 16.75 | $16.72 | 66508 |
| 2021-12-06 | 16.77 | $16.54 | 60125 |
| 2021-12-03 | 16.84 | $16.38 | 105902 |
| 2021-12-02 | 16.96 | $16.59 | 176803 |
| 2021-12-01 | 17.04 | $16.92 | 66400 |
| 2021-11-30 | 17.08 | $17.08 | 67206 |
| 2021-11-29 | 17.08 | $17.12 | 45925 |
| 2021-11-26 | 17.08 | $17.02 | 65130 |
| 2021-11-24 | 17.10 | $17.09 | 31241 |
| 2021-11-23 | 17.11 | $17.01 | 44041 |
| 2021-11-22 | 17.13 | $17.05 | 24800 |
| 2021-11-19 | 17.15 | $17.06 | 53212 |
| 2021-11-18 | 17.18 | $17.03 | 58700 |
| 2021-11-17 | 17.21 | $17.04 | 38700 |
| 2021-11-16 | 17.25 | $17.14 | 62203 |
| 2021-11-15 | 17.27 | $17.19 | 31000 |
| 2021-11-12 | 17.28 | $17.24 | 46420 |
| 2021-11-11 | 17.29 | $17.26 | 52000 |
| 2021-11-10 | 17.29 | $17.26 | 42000 |
| 2021-11-09 | 17.30 | $17.23 | 60500 |
| 2021-11-08 | 17.31 | $17.29 | 35617 |
| 2021-11-05 | 17.30 | $17.30 | 40100 |
| 2021-11-04 | 17.30 | $17.24 | 39819 |
| 2021-11-03 | 17.31 | $17.33 | 28400 |
| 2021-11-02 | 17.30 | $17.32 | 62147 |
| 2021-11-01 | 17.29 | $17.30 | 84900 |
| 2021-10-29 | 17.28 | $17.29 | 64008 |
| 2021-10-28 | 17.27 | $17.30 | 43000 |
| 2021-10-27 | 17.26 | $17.29 | 60631 |
| 2021-10-26 | 17.25 | $17.33 | 53400 |
| 2021-10-25 | 17.23 | $17.32 | 48500 |
| 2021-10-22 | 17.20 | $17.31 | 48300 |
| 2021-10-21 | 17.18 | $17.28 | 56100 |
| 2021-10-20 | 17.15 | $17.28 | 74400 |
| 2021-10-19 | 17.13 | $17.24 | 38207 |
| 2021-10-18 | 17.10 | $17.13 | 30500 |
| 2021-10-15 | 17.10 | $17.13 | 52207 |
| 2021-10-14 | 17.10 | $17.14 | 41500 |
| 2021-10-13 | 17.09 | $17.19 | 65918 |
| 2021-10-12 | 17.08 | $17.13 | 61335 |
| 2021-10-11 | 17.07 | $17.06 | 48946 |
| 2021-10-08 | 17.08 | $17.09 | 41746 |
| 2021-10-07 | 17.08 | $17.06 | 77648 |
| 2021-10-06 | 17.09 | $17.04 | 82900 |
| 2021-10-05 | 17.11 | $17.10 | 63600 |
| 2021-10-04 | 17.11 | $17.15 | 92600 |
| 2021-10-01 | 17.11 | $17.13 | 38900 |
| 2021-09-30 | 17.11 | $17.09 | 104005 |
| 2021-09-29 | 17.12 | $17.06 | 48000 |
| 2021-09-28 | 17.13 | $16.96 | 66200 |
| 2021-09-27 | 17.17 | $17.19 | 48900 |
| 2021-09-24 | 17.17 | $17.11 | 44400 |
| 2021-09-23 | 17.19 | $17.13 | 68006 |
| 2021-09-22 | 17.20 | $17.00 | 119305 |
| 2021-09-21 | 17.25 | $17.04 | 65921 |
| 2021-09-20 | 17.29 | $16.98 | 143900 |
| 2021-09-17 | 17.35 | $17.19 | 71001 |
| 2021-09-16 | 17.38 | $17.33 | 43700 |
| 2021-09-15 | 17.38 | $17.40 | 70205 |
| 2021-09-14 | 17.37 | $17.40 | 70200 |
| 2021-09-13 | 17.36 | $17.43 | 55600 |
| 2021-09-10 | 17.33 | $17.37 | 83700 |
| 2021-09-09 | 17.32 | $17.47 | 78500 |
| 2021-09-08 | 17.28 | $17.40 | 54500 |
| 2021-09-07 | 17.25 | $17.26 | 74903 |
| 2021-09-03 | 17.24 | $17.30 | 77800 |
| 2021-09-02 | 17.22 | $17.26 | 80600 |
| 2021-09-01 | 17.21 | $17.37 | 57207 |
| 2021-08-31 | 17.17 | $17.36 | 72100 |
| 2021-08-30 | 17.13 | $17.30 | 47900 |
| 2021-08-27 | 17.10 | $17.21 | 49100 |
| 2021-08-26 | 17.08 | $17.05 | 57032 |
| 2021-08-25 | 17.08 | $17.16 | 119043 |
| 2021-08-24 | 17.07 | $17.12 | 112349 |
| 2021-08-23 | 17.07 | $17.05 | 55700 |
| 2021-08-20 | 17.08 | $16.99 | 93000 |
| 2021-08-19 | 17.10 | $17.00 | 96100 |
| 2021-08-18 | 17.12 | $16.98 | 96100 |
| 2021-08-17 | 17.16 | $16.88 | 96000 |
| 2021-08-16 | 17.22 | $16.84 | 147210 |
| 2021-08-13 | 17.29 | $16.91 | 126500 |
| 2021-08-12 | 17.37 | $17.14 | 77630 |
| 2021-08-11 | 17.41 | $17.21 | 274000 |
| 2021-08-10 | 17.43 | $17.55 | 54531 |
| 2021-08-09 | 17.39 | $17.58 | 64500 |
| 2021-08-06 | 17.34 | $17.53 | 43707 |
| 2021-08-05 | 17.29 | $17.46 | 52100 |
| 2021-08-04 | 17.25 | $17.46 | 54600 |
| 2021-08-03 | 17.19 | $17.33 | 37300 |
| 2021-08-02 | 17.16 | $17.25 | 62701 |
| 2021-07-30 | 17.14 | $17.24 | 86500 |
| 2021-07-29 | 17.11 | $17.26 | 73737 |
| 2021-07-28 | 17.08 | $17.20 | 44621 |
| 2021-07-27 | 17.05 | $17.16 | 59633 |
| 2021-07-26 | 17.03 | $17.18 | 61000 |
| 2021-07-23 | 17.00 | $17.12 | 62828 |
| 2021-07-22 | 16.98 | $17.05 | 68001 |
| 2021-07-21 | 16.98 | $16.93 | 52700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.79
2026-07-17
Close Price
$12.70
Vol: 983400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.89
Average
13.91
Maximum
17.53
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.79 | $12.70 | 983400 |
| 2026-07-16 | 12.78 | $12.73 | 235300 |
| 2026-07-15 | 12.76 | $12.69 | 207100 |
| 2026-07-14 | 12.75 | $12.74 | 146408 |
| 2026-07-13 | 12.72 | $12.74 | 202900 |
| 2026-07-10 | 12.68 | $12.75 | 120132 |
| 2026-07-09 | 12.62 | $12.73 | 263224 |
| 2026-07-08 | 12.56 | $12.64 | 184000 |
| 2026-07-07 | 12.51 | $12.61 | 182400 |
| 2026-07-06 | 12.46 | $12.58 | 231517 |
| 2026-07-02 | 12.41 | $12.53 | 110802 |
| 2026-07-01 | 12.36 | $12.46 | 190900 |
| 2026-06-30 | 12.32 | $12.49 | 207252 |
| 2026-06-29 | 12.27 | $12.38 | 129520 |
| 2026-06-26 | 12.24 | $12.29 | 149400 |
| 2026-06-25 | 12.23 | $12.29 | 163842 |
| 2026-06-24 | 12.22 | $12.26 | 187112 |
| 2026-06-23 | 12.21 | $12.27 | 103400 |
| 2026-06-22 | 12.21 | $12.23 | 135834 |
| 2026-06-18 | 12.22 | $12.25 | 121003 |
| 2026-06-17 | 12.22 | $12.20 | 142920 |
| 2026-06-16 | 12.25 | $12.28 | 160749 |
| 2026-06-15 | 12.25 | $12.26 | 80347 |
| 2026-06-12 | 12.27 | $12.32 | 92103 |
| 2026-06-11 | 12.27 | $12.32 | 127319 |
| 2026-06-10 | 12.27 | $12.25 | 142800 |
| 2026-06-09 | 12.30 | $12.27 | 164002 |
| 2026-06-08 | 12.33 | $12.24 | 183600 |
| 2026-06-05 | 12.37 | $12.26 | 175508 |
| 2026-06-04 | 12.42 | $12.40 | 177500 |
| 2026-06-03 | 12.44 | $12.40 | 220500 |
| 2026-06-02 | 12.46 | $12.49 | 179224 |
| 2026-06-01 | 12.46 | $12.52 | 173802 |
| 2026-05-29 | 12.45 | $12.57 | 164640 |
| 2026-05-28 | 12.42 | $12.54 | 93441 |
| 2026-05-27 | 12.40 | $12.51 | 109829 |
| 2026-05-26 | 12.39 | $12.45 | 145900 |
| 2026-05-22 | 12.39 | $12.45 | 58800 |
| 2026-05-21 | 12.40 | $12.37 | 149000 |
| 2026-05-20 | 12.44 | $12.39 | 225742 |
| 2026-05-19 | 12.47 | $12.28 | 186821 |
| 2026-05-18 | 12.56 | $12.30 | 142407 |
| 2026-05-15 | 12.66 | $12.39 | 113707 |
| 2026-05-14 | 12.75 | $12.66 | 92800 |
| 2026-05-13 | 12.77 | $12.66 | 151511 |
| 2026-05-12 | 12.80 | $12.67 | 133807 |
| 2026-05-11 | 12.83 | $12.76 | 103622 |
| 2026-05-08 | 12.85 | $12.81 | 82138 |
| 2026-05-07 | 12.84 | $12.79 | 80639 |
| 2026-05-06 | 12.85 | $12.83 | 118200 |
| 2026-05-05 | 12.84 | $12.78 | 109500 |
| 2026-05-04 | 12.84 | $12.76 | 127922 |
| 2026-05-01 | 12.85 | $12.86 | 94900 |
| 2026-04-30 | 12.83 | $12.85 | 165140 |
| 2026-04-29 | 12.81 | $12.75 | 111907 |
| 2026-04-28 | 12.82 | $12.77 | 105900 |
| 2026-04-27 | 12.81 | $12.80 | 92932 |
| 2026-04-24 | 12.80 | $12.75 | 108700 |
| 2026-04-23 | 12.81 | $12.77 | 117400 |
| 2026-04-22 | 12.80 | $12.83 | 108417 |
| 2026-04-21 | 12.78 | $12.86 | 176144 |
| 2026-04-20 | 12.74 | $12.86 | 131826 |
| 2026-04-17 | 12.70 | $12.82 | 168500 |
| 2026-04-16 | 12.66 | $12.75 | 208932 |
| 2026-04-15 | 12.63 | $12.72 | 142500 |
| 2026-04-14 | 12.60 | $12.80 | 158024 |
| 2026-04-13 | 12.55 | $12.75 | 94300 |
| 2026-04-10 | 12.51 | $12.75 | 181200 |
| 2026-04-09 | 12.45 | $12.71 | 148800 |
| 2026-04-08 | 12.40 | $12.69 | 201305 |
| 2026-04-07 | 12.35 | $12.59 | 143300 |
| 2026-04-06 | 12.33 | $12.55 | 127340 |
| 2026-04-02 | 12.31 | $12.52 | 138200 |
| 2026-04-01 | 12.31 | $12.60 | 234400 |
| 2026-03-31 | 12.29 | $12.59 | 243748 |
| 2026-03-30 | 12.28 | $12.16 | 321348 |
| 2026-03-27 | 12.40 | $12.19 | 383900 |
| 2026-03-26 | 12.54 | $12.50 | 157833 |
| 2026-03-25 | 12.63 | $12.73 | 153934 |
| 2026-03-24 | 12.66 | $12.62 | 101700 |
| 2026-03-23 | 12.74 | $12.60 | 582944 |
| 2026-03-20 | 12.85 | $12.68 | 76700 |
| 2026-03-19 | 12.97 | $12.75 | 192513 |
| 2026-03-18 | 13.09 | $13.08 | 64530 |
| 2026-03-17 | 13.13 | $13.15 | 82504 |
| 2026-03-16 | 13.17 | $13.08 | 88049 |
| 2026-03-13 | 13.24 | $13.08 | 159913 |
| 2026-03-12 | 13.33 | $13.25 | 68914 |
| 2026-03-11 | 13.38 | $13.35 | 79512 |
| 2026-03-10 | 13.42 | $13.34 | 86100 |
| 2026-03-09 | 13.47 | $13.31 | 120400 |
| 2026-03-06 | 13.54 | $13.42 | 90200 |
| 2026-03-05 | 13.60 | $13.56 | 108948 |
| 2026-03-04 | 13.62 | $13.55 | 101327 |
| 2026-03-03 | 13.65 | $13.64 | 114000 |
| 2026-03-02 | 13.67 | $13.65 | 63937 |
| 2026-02-27 | 13.68 | $13.66 | 89800 |
| 2026-02-26 | 13.69 | $13.66 | 64600 |
| 2026-02-25 | 13.71 | $13.65 | 124335 |
| 2026-02-24 | 13.73 | $13.66 | 90100 |
| 2026-02-23 | 13.75 | $13.71 | 78900 |
| 2026-02-20 | 13.77 | $13.75 | 78800 |
| 2026-02-19 | 13.77 | $13.74 | 96800 |
| 2026-02-18 | 13.78 | $13.81 | 71546 |
| 2026-02-17 | 13.76 | $13.76 | 61043 |
| 2026-02-13 | 13.76 | $13.74 | 71209 |
| 2026-02-12 | 13.77 | $13.80 | 71831 |
| 2026-02-11 | 13.76 | $13.81 | 60910 |
| 2026-02-10 | 13.74 | $13.77 | 76936 |
| 2026-02-09 | 13.73 | $13.73 | 74637 |
| 2026-02-06 | 13.73 | $13.73 | 62500 |
| 2026-02-05 | 13.73 | $13.68 | 98600 |
| 2026-02-04 | 13.75 | $13.73 | 142500 |
| 2026-02-03 | 13.76 | $13.76 | 102000 |
| 2026-02-02 | 13.75 | $13.73 | 136000 |
| 2026-01-30 | 13.76 | $13.74 | 85308 |
| 2026-01-29 | 13.77 | $13.74 | 71900 |
| 2026-01-28 | 13.77 | $13.78 | 102341 |
| 2026-01-27 | 13.77 | $13.74 | 78800 |
| 2026-01-26 | 13.78 | $13.78 | 87100 |
| 2026-01-23 | 13.77 | $13.77 | 73130 |
| 2026-01-22 | 13.77 | $13.78 | 82432 |
| 2026-01-21 | 13.76 | $13.79 | 87403 |
| 2026-01-20 | 13.75 | $13.69 | 89200 |
| 2026-01-16 | 13.77 | $13.80 | 82521 |
| 2026-01-15 | 13.76 | $13.80 | 67700 |
| 2026-01-14 | 13.74 | $13.76 | 126100 |
| 2026-01-13 | 13.74 | $13.79 | 93018 |
| 2026-01-12 | 13.72 | $13.76 | 83126 |
| 2026-01-09 | 13.71 | $13.70 | 100301 |
| 2026-01-08 | 13.72 | $13.71 | 93300 |
| 2026-01-07 | 13.72 | $13.66 | 161814 |
| 2026-01-06 | 13.74 | $13.69 | 251200 |
| 2026-01-05 | 13.76 | $13.77 | 101415 |
| 2026-01-02 | 13.76 | $13.71 | 99400 |
| 2025-12-31 | 13.78 | $13.74 | 355100 |
| 2025-12-30 | 13.78 | $13.79 | 182200 |
| 2025-12-29 | 13.78 | $13.80 | 138900 |
| 2025-12-26 | 13.77 | $13.86 | 66611 |
| 2025-12-24 | 13.74 | $13.76 | 50945 |
| 2025-12-23 | 13.74 | $13.76 | 87100 |
| 2025-12-22 | 13.74 | $13.75 | 110942 |
| 2025-12-19 | 13.74 | $13.83 | 132800 |
| 2025-12-18 | 13.71 | $13.76 | 153900 |
| 2025-12-17 | 13.71 | $13.70 | 170200 |
| 2025-12-16 | 13.72 | $13.71 | 90000 |
| 2025-12-15 | 13.72 | $13.71 | 111338 |
| 2025-12-12 | 13.74 | $13.70 | 57200 |
| 2025-12-11 | 13.76 | $13.71 | 112995 |
| 2025-12-10 | 13.78 | $13.76 | 84519 |
| 2025-12-09 | 13.79 | $13.73 | 74141 |
| 2025-12-08 | 13.81 | $13.73 | 111745 |
| 2025-12-05 | 13.83 | $13.80 | 122400 |
| 2025-12-04 | 13.84 | $13.86 | 111842 |
| 2025-12-03 | 13.84 | $13.85 | 118640 |
| 2025-12-02 | 13.83 | $13.84 | 116510 |
| 2025-12-01 | 13.83 | $13.86 | 99526 |
| 2025-11-28 | 13.82 | $13.94 | 64100 |
| 2025-11-26 | 13.78 | $13.89 | 84101 |
| 2025-11-25 | 13.75 | $13.85 | 85604 |
| 2025-11-24 | 13.73 | $13.74 | 90022 |
| 2025-11-21 | 13.74 | $13.69 | 98100 |
| 2025-11-20 | 13.77 | $13.66 | 60826 |
| 2025-11-19 | 13.82 | $13.72 | 105700 |
| 2025-11-18 | 13.85 | $13.79 | 45800 |
| 2025-11-17 | 13.88 | $13.75 | 58300 |
| 2025-11-14 | 13.92 | $13.82 | 90200 |
| 2025-11-13 | 13.95 | $13.93 | 78300 |
| 2025-11-12 | 13.95 | $14.01 | 116322 |
| 2025-11-11 | 13.92 | $13.97 | 45616 |
| 2025-11-10 | 13.90 | $13.93 | 55344 |
| 2025-11-07 | 13.89 | $13.91 | 75942 |
| 2025-11-06 | 13.88 | $13.87 | 41929 |
| 2025-11-05 | 13.89 | $13.93 | 70015 |
| 2025-11-04 | 13.87 | $13.94 | 69431 |
| 2025-11-03 | 13.86 | $13.96 | 131044 |
| 2025-10-31 | 13.83 | $13.90 | 80900 |
| 2025-10-30 | 13.81 | $13.86 | 74814 |
| 2025-10-29 | 13.81 | $13.86 | 82426 |
| 2025-10-28 | 13.80 | $13.87 | 71815 |
| 2025-10-27 | 13.80 | $13.87 | 141500 |
| 2025-10-24 | 13.79 | $13.85 | 84800 |
| 2025-10-23 | 13.78 | $13.85 | 91105 |
| 2025-10-22 | 13.78 | $13.82 | 65000 |
| 2025-10-21 | 13.79 | $13.82 | 71603 |
| 2025-10-20 | 13.80 | $13.77 | 75041 |
| 2025-10-17 | 13.84 | $13.76 | 81127 |
| 2025-10-16 | 13.88 | $13.77 | 86700 |
| 2025-10-15 | 13.93 | $13.86 | 86000 |
| 2025-10-14 | 13.97 | $13.97 | 59900 |
| 2025-10-13 | 13.98 | $13.97 | 53400 |
| 2025-10-10 | 14.00 | $13.99 | 64700 |
| 2025-10-09 | 14.01 | $14.03 | 77129 |
| 2025-10-08 | 14.01 | $14.11 | 83207 |
| 2025-10-07 | 13.98 | $14.05 | 124500 |
| 2025-10-06 | 13.97 | $13.95 | 146000 |
| 2025-10-03 | 14.00 | $13.91 | 88327 |
| 2025-10-02 | 14.04 | $13.97 | 121300 |
| 2025-10-01 | 14.07 | $14.00 | 160719 |
| 2025-09-30 | 14.10 | $14.00 | 313200 |
| 2025-09-29 | 14.13 | $14.12 | 89200 |
| 2025-09-26 | 14.14 | $14.11 | 130500 |
| 2025-09-25 | 14.14 | $14.15 | 75316 |
| 2025-09-24 | 14.14 | $14.14 | 83800 |
| 2025-09-23 | 14.14 | $14.18 | 73529 |
| 2025-09-22 | 14.13 | $14.14 | 53614 |
| 2025-09-19 | 14.13 | $14.11 | 69928 |
| 2025-09-18 | 14.14 | $14.11 | 65430 |
| 2025-09-17 | 14.15 | $14.10 | 84900 |
| 2025-09-16 | 14.16 | $14.12 | 129800 |
| 2025-09-15 | 14.17 | $14.19 | 121600 |
| 2025-09-12 | 14.16 | $14.18 | 101320 |
| 2025-09-11 | 14.15 | $14.18 | 149325 |
| 2025-09-10 | 14.14 | $14.12 | 279700 |
| 2025-09-09 | 14.15 | $14.11 | 206110 |
| 2025-09-08 | 14.16 | $14.19 | 116400 |
| 2025-09-05 | 14.15 | $14.15 | 99800 |
| 2025-09-04 | 14.15 | $14.18 | 75500 |
| 2025-09-03 | 14.14 | $14.15 | 120808 |
| 2025-09-02 | 14.13 | $14.15 | 87542 |
| 2025-08-29 | 14.12 | $14.17 | 91817 |
| 2025-08-28 | 14.11 | $14.19 | 56900 |
| 2025-08-27 | 14.09 | $14.11 | 105200 |
| 2025-08-26 | 14.08 | $14.17 | 99700 |
| 2025-08-25 | 14.06 | $14.07 | 57000 |
| 2025-08-22 | 14.07 | $14.06 | 69900 |
| 2025-08-21 | 14.08 | $14.04 | 70025 |
| 2025-08-20 | 14.09 | $14.13 | 203700 |
| 2025-08-19 | 14.09 | $14.02 | 65700 |
| 2025-08-18 | 14.12 | $14.04 | 103500 |
| 2025-08-15 | 14.15 | $14.05 | 91445 |
| 2025-08-14 | 14.18 | $14.18 | 73400 |
| 2025-08-13 | 14.17 | $14.18 | 63516 |
| 2025-08-12 | 14.17 | $14.15 | 71737 |
| 2025-08-11 | 14.17 | $14.15 | 98942 |
| 2025-08-08 | 14.18 | $14.20 | 69200 |
| 2025-08-07 | 14.16 | $14.24 | 89026 |
| 2025-08-06 | 14.14 | $14.15 | 81100 |
| 2025-08-05 | 14.13 | $14.17 | 41104 |
| 2025-08-04 | 14.12 | $14.17 | 91044 |
| 2025-08-01 | 14.11 | $14.12 | 49328 |
| 2025-07-31 | 14.11 | $14.12 | 93900 |
| 2025-07-30 | 14.11 | $14.13 | 79300 |
| 2025-07-29 | 14.10 | $14.10 | 32926 |
| 2025-07-28 | 14.11 | $14.11 | 65840 |
| 2025-07-25 | 14.11 | $14.12 | 40200 |
| 2025-07-24 | 14.11 | $14.12 | 32548 |
| 2025-07-23 | 14.11 | $14.10 | 67500 |
| 2025-07-22 | 14.11 | $14.14 | 71500 |
| 2025-07-21 | 14.11 | $14.08 | 71400 |
| 2025-07-18 | 14.12 | $14.07 | 58700 |
| 2025-07-17 | 14.14 | $14.09 | 28938 |
| 2025-07-16 | 14.15 | $14.05 | 81131 |
| 2025-07-15 | 14.18 | $14.10 | 41917 |
| 2025-07-14 | 14.21 | $14.17 | 48439 |
| 2025-07-11 | 14.21 | $14.17 | 49424 |
| 2025-07-10 | 14.21 | $14.17 | 64800 |
| 2025-07-09 | 14.21 | $14.18 | 127900 |
| 2025-07-08 | 14.21 | $14.20 | 92100 |
| 2025-07-07 | 14.20 | $14.16 | 61600 |
| 2025-07-03 | 14.20 | $14.22 | 60600 |
| 2025-07-02 | 14.18 | $14.23 | 84442 |
| 2025-07-01 | 14.15 | $14.25 | 58500 |
| 2025-06-30 | 14.11 | $14.18 | 97032 |
| 2025-06-27 | 14.08 | $14.21 | 146347 |
| 2025-06-26 | 14.03 | $14.06 | 80000 |
| 2025-06-25 | 14.02 | $14.09 | 118900 |
| 2025-06-24 | 14.00 | $14.04 | 106300 |
| 2025-06-23 | 13.99 | $14.02 | 79100 |
| 2025-06-20 | 13.98 | $13.96 | 63532 |
| 2025-06-18 | 14.00 | $13.93 | 83809 |
| 2025-06-17 | 14.02 | $13.91 | 51300 |
| 2025-06-16 | 14.05 | $13.94 | 117800 |
| 2025-06-13 | 14.08 | $13.99 | 78100 |
| 2025-06-12 | 14.10 | $14.13 | 126402 |
| 2025-06-11 | 14.09 | $14.04 | 160327 |
| 2025-06-10 | 14.09 | $14.07 | 48100 |
| 2025-06-09 | 14.08 | $14.08 | 74212 |
| 2025-06-06 | 14.07 | $14.08 | 62200 |
| 2025-06-05 | 14.06 | $14.05 | 96500 |
| 2025-06-04 | 14.05 | $14.00 | 90600 |
| 2025-06-03 | 14.05 | $14.04 | 91900 |
| 2025-06-02 | 14.04 | $14.03 | 70509 |
| 2025-05-30 | 14.04 | $13.98 | 126200 |
| 2025-05-29 | 14.04 | $14.01 | 95132 |
| 2025-05-28 | 14.03 | $14.03 | 114349 |
| 2025-05-27 | 14.02 | $13.92 | 66900 |
| 2025-05-23 | 14.03 | $13.89 | 37645 |
| 2025-05-22 | 14.06 | $13.91 | 60800 |
| 2025-05-21 | 14.08 | $13.89 | 84500 |
| 2025-05-20 | 14.12 | $13.97 | 54300 |
| 2025-05-19 | 14.13 | $13.92 | 71219 |
| 2025-05-16 | 14.16 | $14.05 | 43600 |
| 2025-05-15 | 14.16 | $14.05 | 68821 |
| 2025-05-14 | 14.15 | $14.13 | 82200 |
| 2025-05-13 | 14.10 | $14.14 | 110800 |
| 2025-05-12 | 14.05 | $14.11 | 71108 |
| 2025-05-09 | 13.98 | $13.99 | 47113 |
| 2025-05-08 | 13.94 | $13.91 | 67542 |
| 2025-05-07 | 13.92 | $13.93 | 41500 |
| 2025-05-06 | 13.88 | $13.86 | 73200 |
| 2025-05-05 | 13.85 | $13.89 | 50619 |
| 2025-05-02 | 13.81 | $13.94 | 29801 |
| 2025-05-01 | 13.73 | $13.87 | 37319 |
| 2025-04-30 | 13.67 | $13.84 | 120818 |
| 2025-04-29 | 13.59 | $13.88 | 72700 |
| 2025-04-28 | 13.49 | $13.70 | 74000 |
| 2025-04-25 | 13.42 | $13.68 | 64605 |
| 2025-04-24 | 13.35 | $13.63 | 82900 |
| 2025-04-23 | 13.28 | $13.56 | 99500 |
| 2025-04-22 | 13.22 | $13.49 | 51400 |
| 2025-04-21 | 13.17 | $13.34 | 85200 |
| 2025-04-17 | 13.16 | $13.40 | 42700 |
| 2025-04-16 | 13.13 | $13.34 | 79700 |
| 2025-04-15 | 13.12 | $13.38 | 100123 |
| 2025-04-14 | 13.10 | $13.28 | 105426 |
| 2025-04-11 | 13.11 | $13.16 | 113908 |
| 2025-04-10 | 13.16 | $13.13 | 101300 |
| 2025-04-09 | 13.25 | $13.36 | 183114 |
| 2025-04-08 | 13.28 | $12.90 | 185216 |
| 2025-04-07 | 13.48 | $12.75 | 261503 |
| 2025-04-04 | 13.76 | $13.17 | 323000 |
| 2025-04-03 | 13.98 | $13.93 | 104937 |
| 2025-04-02 | 14.01 | $14.03 | 109400 |
| 2025-04-01 | 14.01 | $14.05 | 85027 |
| 2025-03-31 | 14.00 | $14.14 | 296900 |
| 2025-03-28 | 13.97 | $13.97 | 78500 |
| 2025-03-27 | 13.99 | $13.99 | 78149 |
| 2025-03-26 | 14.00 | $14.01 | 83900 |
| 2025-03-25 | 14.01 | $14.06 | 87200 |
| 2025-03-24 | 14.01 | $14.05 | 97817 |
| 2025-03-21 | 14.01 | $14.08 | 106117 |
| 2025-03-20 | 14.01 | $14.03 | 108128 |
| 2025-03-19 | 14.02 | $14.02 | 147200 |
| 2025-03-18 | 14.04 | $13.95 | 131000 |
| 2025-03-17 | 14.09 | $14.02 | 113100 |
| 2025-03-14 | 14.13 | $14.11 | 71316 |
| 2025-03-13 | 14.15 | $14.10 | 130469 |
| 2025-03-12 | 14.17 | $14.19 | 128143 |
| 2025-03-11 | 14.17 | $14.13 | 82300 |
| 2025-03-10 | 14.20 | $14.17 | 80382 |
| 2025-03-07 | 14.21 | $14.20 | 82548 |
| 2025-03-06 | 14.22 | $14.18 | 117236 |
| 2025-03-05 | 14.24 | $14.21 | 97005 |
| 2025-03-04 | 14.25 | $14.22 | 278247 |
| 2025-03-03 | 14.27 | $14.37 | 486224 |
| 2025-02-28 | 14.23 | $14.24 | 116248 |
| 2025-02-27 | 14.24 | $14.24 | 102522 |
| 2025-02-26 | 14.24 | $14.24 | 98800 |
| 2025-02-25 | 14.25 | $14.22 | 86900 |
| 2025-02-24 | 14.26 | $14.21 | 136607 |
| 2025-02-21 | 14.28 | $14.24 | 106300 |
| 2025-02-20 | 14.30 | $14.26 | 104500 |
| 2025-02-19 | 14.31 | $14.22 | 200316 |
| 2025-02-18 | 14.33 | $14.28 | 81800 |
| 2025-02-14 | 14.35 | $14.29 | 101700 |
| 2025-02-13 | 14.36 | $14.35 | 131600 |
| 2025-02-12 | 14.35 | $14.31 | 121307 |
| 2025-02-11 | 14.36 | $14.29 | 173949 |
| 2025-02-10 | 14.37 | $14.33 | 145600 |
| 2025-02-07 | 14.37 | $14.33 | 147400 |
| 2025-02-06 | 14.37 | $14.35 | 130340 |
| 2025-02-05 | 14.36 | $14.38 | 63900 |
| 2025-02-04 | 14.35 | $14.38 | 127700 |
| 2025-02-03 | 14.32 | $14.37 | 112730 |
| 2025-01-31 | 14.30 | $14.35 | 189502 |
| 2025-01-30 | 14.27 | $14.30 | 124143 |
| 2025-01-29 | 14.26 | $14.27 | 63600 |
| 2025-01-28 | 14.25 | $14.21 | 107100 |
| 2025-01-27 | 14.26 | $14.30 | 71700 |
| 2025-01-24 | 14.24 | $14.23 | 101700 |
| 2025-01-23 | 14.24 | $14.26 | 93436 |
| 2025-01-22 | 14.23 | $14.24 | 105300 |
| 2025-01-21 | 14.22 | $14.21 | 103446 |
| 2025-01-17 | 14.22 | $14.28 | 78208 |
| 2025-01-16 | 14.20 | $14.15 | 74200 |
| 2025-01-15 | 14.21 | $14.25 | 64107 |
| 2025-01-14 | 14.20 | $14.18 | 102300 |
| 2025-01-13 | 14.20 | $14.20 | 109126 |
| 2025-01-10 | 14.20 | $14.23 | 69800 |
| 2025-01-08 | 14.19 | $14.29 | 63200 |
| 2025-01-07 | 14.16 | $14.21 | 109000 |
| 2025-01-06 | 14.14 | $14.20 | 80107 |
| 2025-01-03 | 14.13 | $14.25 | 82802 |
| 2025-01-02 | 14.10 | $14.20 | 33217 |
| 2024-12-31 | 14.08 | $14.13 | 147500 |
| 2024-12-30 | 14.08 | $14.07 | 72500 |
| 2024-12-27 | 14.10 | $14.08 | 78300 |
| 2024-12-26 | 14.12 | $14.17 | 64409 |
| 2024-12-24 | 14.12 | $14.15 | 40900 |
| 2024-12-23 | 14.13 | $14.12 | 123535 |
| 2024-12-20 | 14.14 | $14.05 | 113201 |
| 2024-12-19 | 14.19 | $13.98 | 124500 |
| 2024-12-18 | 14.26 | $14.01 | 76500 |
| 2024-12-17 | 14.35 | $14.20 | 95636 |
| 2024-12-16 | 14.39 | $14.28 | 100441 |
| 2024-12-13 | 14.41 | $14.38 | 74300 |
| 2024-12-12 | 14.41 | $14.39 | 85600 |
| 2024-12-11 | 14.41 | $14.39 | 93909 |
| 2024-12-10 | 14.40 | $14.42 | 102000 |
| 2024-12-09 | 14.38 | $14.39 | 91104 |
| 2024-12-06 | 14.36 | $14.42 | 101830 |
| 2024-12-05 | 14.33 | $14.36 | 102000 |
| 2024-12-04 | 14.31 | $14.34 | 105300 |
| 2024-12-03 | 14.29 | $14.41 | 95000 |
| 2024-12-02 | 14.25 | $14.31 | 77428 |
| 2024-11-29 | 14.23 | $14.33 | 69100 |
| 2024-11-27 | 14.20 | $14.32 | 87900 |
| 2024-11-26 | 14.16 | $14.17 | 96829 |
| 2024-11-25 | 14.17 | $14.24 | 73435 |
| 2024-11-22 | 14.15 | $14.25 | 92600 |
| 2024-11-21 | 14.13 | $14.16 | 57841 |
| 2024-11-20 | 14.13 | $14.17 | 92600 |
| 2024-11-19 | 14.14 | $14.16 | 77500 |
| 2024-11-18 | 14.15 | $14.06 | 118129 |
| 2024-11-15 | 14.19 | $14.04 | 151014 |
| 2024-11-14 | 14.25 | $14.19 | 112000 |
| 2024-11-13 | 14.27 | $14.21 | 113228 |
| 2024-11-12 | 14.30 | $14.22 | 94600 |
| 2024-11-11 | 14.33 | $14.41 | 80319 |
| 2024-11-08 | 14.30 | $14.46 | 117600 |
| 2024-11-07 | 14.25 | $14.30 | 90234 |
| 2024-11-06 | 14.25 | $14.30 | 122400 |
| 2024-11-05 | 14.24 | $14.29 | 67400 |
| 2024-11-04 | 14.23 | $14.24 | 69600 |
| 2024-11-01 | 14.24 | $14.29 | 87000 |
| 2024-10-31 | 14.24 | $14.29 | 95013 |
| 2024-10-30 | 14.24 | $14.34 | 91900 |
| 2024-10-29 | 14.22 | $14.17 | 118246 |
| 2024-10-28 | 14.25 | $14.29 | 99522 |
| 2024-10-25 | 14.26 | $14.29 | 72500 |
| 2024-10-24 | 14.26 | $14.17 | 136700 |
| 2024-10-23 | 14.31 | $14.29 | 132900 |
| 2024-10-22 | 14.33 | $14.33 | 87435 |
| 2024-10-21 | 14.34 | $14.38 | 107012 |
| 2024-10-18 | 14.34 | $14.30 | 70937 |
| 2024-10-17 | 14.36 | $14.33 | 87200 |
| 2024-10-16 | 14.38 | $14.34 | 64900 |
| 2024-10-15 | 14.40 | $14.32 | 82845 |
| 2024-10-14 | 14.44 | $14.43 | 77000 |
| 2024-10-11 | 14.44 | $14.44 | 56200 |
| 2024-10-10 | 14.45 | $14.45 | 58642 |
| 2024-10-09 | 14.45 | $14.40 | 83000 |
| 2024-10-08 | 14.46 | $14.45 | 66000 |
| 2024-10-07 | 14.47 | $14.47 | 128306 |
| 2024-10-04 | 14.47 | $14.45 | 87100 |
| 2024-10-03 | 14.47 | $14.44 | 74400 |
| 2024-10-02 | 14.48 | $14.51 | 141400 |
| 2024-10-01 | 14.47 | $14.50 | 97416 |
| 2024-09-30 | 14.46 | $14.48 | 107400 |
| 2024-09-27 | 14.45 | $14.50 | 121741 |
| 2024-09-26 | 14.44 | $14.43 | 71332 |
| 2024-09-25 | 14.44 | $14.44 | 82117 |
| 2024-09-24 | 14.44 | $14.48 | 115500 |
| 2024-09-23 | 14.43 | $14.34 | 96721 |
| 2024-09-20 | 14.45 | $14.34 | 112800 |
| 2024-09-19 | 14.49 | $14.41 | 142728 |
| 2024-09-18 | 14.51 | $14.45 | 109129 |
| 2024-09-17 | 14.51 | $14.37 | 123800 |
| 2024-09-16 | 14.55 | $14.52 | 147524 |
| 2024-09-13 | 14.54 | $14.61 | 85300 |
| 2024-09-12 | 14.50 | $14.41 | 90900 |
| 2024-09-11 | 14.51 | $14.44 | 69600 |
| 2024-09-10 | 14.52 | $14.43 | 126900 |
| 2024-09-09 | 14.53 | $14.53 | 112300 |
| 2024-09-06 | 14.51 | $14.55 | 93400 |
| 2024-09-05 | 14.47 | $14.40 | 106002 |
| 2024-09-04 | 14.47 | $14.41 | 141500 |
| 2024-09-03 | 14.47 | $14.47 | 140900 |
| 2024-08-30 | 14.45 | $14.45 | 158500 |
| 2024-08-29 | 14.42 | $14.42 | 121709 |
| 2024-08-28 | 14.40 | $14.43 | 83216 |
| 2024-08-27 | 14.37 | $14.41 | 70500 |
| 2024-08-26 | 14.33 | $14.34 | 118800 |
| 2024-08-23 | 14.31 | $14.36 | 127500 |
| 2024-08-22 | 14.28 | $14.28 | 90935 |
| 2024-08-21 | 14.26 | $14.35 | 97200 |
| 2024-08-20 | 14.22 | $14.38 | 241600 |
| 2024-08-19 | 14.16 | $14.11 | 77842 |
| 2024-08-16 | 14.16 | $14.14 | 60200 |
| 2024-08-15 | 14.16 | $14.13 | 92700 |
| 2024-08-14 | 14.16 | $14.16 | 108946 |
| 2024-08-13 | 14.15 | $14.29 | 105400 |
| 2024-08-12 | 14.10 | $14.24 | 93000 |
| 2024-08-09 | 14.05 | $14.22 | 80407 |
| 2024-08-08 | 14.00 | $14.08 | 69500 |
| 2024-08-07 | 13.98 | $13.98 | 138000 |
| 2024-08-06 | 13.98 | $13.89 | 130239 |
| 2024-08-05 | 14.02 | $13.87 | 175800 |
| 2024-08-02 | 14.06 | $14.10 | 102800 |
| 2024-08-01 | 14.05 | $14.12 | 67929 |
| 2024-07-31 | 14.03 | $14.12 | 75001 |
| 2024-07-30 | 14.00 | $14.09 | 91105 |
| 2024-07-29 | 13.98 | $13.98 | 74907 |
| 2024-07-26 | 13.98 | $13.98 | 53700 |
| 2024-07-25 | 13.99 | $13.99 | 94549 |
| 2024-07-24 | 13.99 | $13.91 | 75300 |
| 2024-07-23 | 14.02 | $13.93 | 96733 |
| 2024-07-22 | 14.06 | $13.90 | 122510 |
| 2024-07-19 | 14.10 | $13.94 | 132900 |
| 2024-07-18 | 14.15 | $13.94 | 180432 |
| 2024-07-17 | 14.20 | $14.14 | 150836 |
| 2024-07-16 | 14.20 | $14.09 | 154417 |
| 2024-07-15 | 14.22 | $14.17 | 59420 |
| 2024-07-12 | 14.21 | $14.29 | 68601 |
| 2024-07-11 | 14.15 | $14.23 | 73326 |
| 2024-07-10 | 14.11 | $14.17 | 57346 |
| 2024-07-09 | 14.07 | $14.09 | 106900 |
| 2024-07-08 | 14.05 | $14.00 | 143841 |
| 2024-07-05 | 14.05 | $14.15 | 127319 |
| 2024-07-03 | 14.00 | $14.12 | 59406 |
| 2024-07-02 | 13.94 | $14.01 | 66000 |
| 2024-07-01 | 13.91 | $13.99 | 62300 |
| 2024-06-28 | 13.88 | $13.96 | 71100 |
| 2024-06-27 | 13.86 | $13.87 | 71437 |
| 2024-06-26 | 13.85 | $13.84 | 49234 |
| 2024-06-25 | 13.85 | $13.83 | 84928 |
| 2024-06-24 | 13.86 | $13.77 | 72300 |
| 2024-06-21 | 13.89 | $13.78 | 41944 |
| 2024-06-20 | 13.91 | $13.78 | 84411 |
| 2024-06-18 | 13.95 | $13.80 | 54123 |
| 2024-06-17 | 13.98 | $13.77 | 68323 |
| 2024-06-14 | 14.03 | $13.87 | 74734 |
| 2024-06-13 | 14.06 | $14.05 | 78319 |
| 2024-06-12 | 14.03 | $14.05 | 61300 |
| 2024-06-11 | 13.99 | $14.00 | 42324 |
| 2024-06-10 | 13.96 | $14.00 | 59500 |
| 2024-06-07 | 13.93 | $14.02 | 108015 |
| 2024-06-06 | 13.87 | $14.00 | 116000 |
| 2024-06-05 | 13.82 | $13.89 | 104600 |
| 2024-06-04 | 13.78 | $13.82 | 58225 |
| 2024-06-03 | 13.75 | $13.80 | 64500 |
| 2024-05-31 | 13.73 | $13.76 | 90000 |
| 2024-05-30 | 13.71 | $13.67 | 54800 |
| 2024-05-29 | 13.71 | $13.63 | 114326 |
| 2024-05-28 | 13.73 | $13.64 | 70400 |
| 2024-05-24 | 13.75 | $13.71 | 48200 |
| 2024-05-23 | 13.75 | $13.72 | 73030 |
| 2024-05-22 | 13.74 | $13.75 | 118900 |
| 2024-05-21 | 13.73 | $13.73 | 74129 |
| 2024-05-20 | 13.72 | $13.65 | 91900 |
| 2024-05-17 | 13.73 | $13.66 | 55500 |
| 2024-05-16 | 13.73 | $13.67 | 61500 |
| 2024-05-15 | 13.74 | $13.73 | 67304 |
| 2024-05-14 | 13.73 | $13.70 | 115600 |
| 2024-05-13 | 13.72 | $13.77 | 105500 |
| 2024-05-10 | 13.69 | $13.74 | 82821 |
| 2024-05-09 | 13.66 | $13.77 | 90700 |
| 2024-05-08 | 13.61 | $13.77 | 89000 |
| 2024-05-07 | 13.55 | $13.73 | 98617 |
| 2024-05-06 | 13.50 | $13.67 | 161210 |
| 2024-05-03 | 13.45 | $13.67 | 106900 |
| 2024-05-02 | 13.39 | $13.51 | 165400 |
| 2024-05-01 | 13.37 | $13.51 | 125400 |
| 2024-04-30 | 13.36 | $13.37 | 121130 |
| 2024-04-29 | 13.38 | $13.51 | 131249 |
| 2024-04-26 | 13.37 | $13.52 | 83000 |
| 2024-04-25 | 13.35 | $13.39 | 86923 |
| 2024-04-24 | 13.37 | $13.46 | 119018 |
| 2024-04-23 | 13.38 | $13.59 | 74606 |
| 2024-04-22 | 13.35 | $13.52 | 72140 |
| 2024-04-19 | 13.34 | $13.41 | 58624 |
| 2024-04-18 | 13.37 | $13.41 | 48600 |
| 2024-04-17 | 13.41 | $13.38 | 65800 |
| 2024-04-16 | 13.47 | $13.30 | 118228 |
| 2024-04-15 | 13.57 | $13.30 | 130747 |
| 2024-04-12 | 13.70 | $13.50 | 92500 |
| 2024-04-11 | 13.79 | $13.73 | 120227 |
| 2024-04-10 | 13.83 | $13.78 | 96643 |
| 2024-04-09 | 13.86 | $13.84 | 123900 |
| 2024-04-08 | 13.88 | $13.85 | 90400 |
| 2024-04-05 | 13.91 | $13.85 | 78224 |
| 2024-04-04 | 13.94 | $13.83 | 87300 |
| 2024-04-03 | 13.99 | $13.96 | 56102 |
| 2024-04-02 | 14.01 | $13.98 | 80711 |
| 2024-04-01 | 14.02 | $14.03 | 103639 |
| 2024-03-28 | 14.02 | $14.03 | 282248 |
| 2024-03-27 | 14.02 | $14.11 | 120700 |
| 2024-03-26 | 14.00 | $13.98 | 217526 |
| 2024-03-25 | 14.01 | $14.00 | 83900 |
| 2024-03-22 | 14.02 | $13.99 | 103800 |
| 2024-03-21 | 14.03 | $14.01 | 77400 |
| 2024-03-20 | 14.04 | $13.99 | 69641 |
| 2024-03-19 | 14.06 | $13.99 | 59916 |
| 2024-03-18 | 14.08 | $13.95 | 67102 |
| 2024-03-15 | 14.12 | $14.00 | 43927 |
| 2024-03-14 | 14.15 | $14.02 | 53200 |
| 2024-03-13 | 14.19 | $14.21 | 65903 |
| 2024-03-12 | 14.16 | $14.22 | 100003 |
| 2024-03-11 | 14.13 | $14.14 | 83503 |
| 2024-03-08 | 14.11 | $14.13 | 78225 |
| 2024-03-07 | 14.10 | $14.14 | 70400 |
| 2024-03-06 | 14.07 | $14.07 | 103739 |
| 2024-03-05 | 14.06 | $14.09 | 138400 |
| 2024-03-04 | 14.05 | $14.14 | 81018 |
| 2024-03-01 | 14.01 | $14.12 | 81500 |
| 2024-02-29 | 13.97 | $14.04 | 134925 |
| 2024-02-28 | 13.94 | $13.99 | 65600 |
| 2024-02-27 | 13.93 | $13.95 | 85400 |
| 2024-02-26 | 13.92 | $13.95 | 77215 |
| 2024-02-23 | 13.91 | $13.92 | 94748 |
| 2024-02-22 | 13.91 | $13.97 | 41417 |
| 2024-02-21 | 13.89 | $13.97 | 75300 |
| 2024-02-20 | 13.87 | $13.89 | 56308 |
| 2024-02-16 | 13.87 | $13.86 | 63604 |
| 2024-02-15 | 13.89 | $13.91 | 56900 |
| 2024-02-14 | 13.88 | $13.84 | 88646 |
| 2024-02-13 | 13.90 | $13.81 | 134577 |
| 2024-02-12 | 13.93 | $13.93 | 97533 |
| 2024-02-09 | 13.93 | $13.96 | 99911 |
| 2024-02-08 | 13.92 | $13.86 | 74300 |
| 2024-02-07 | 13.94 | $13.92 | 52126 |
| 2024-02-06 | 13.94 | $13.90 | 106300 |
| 2024-02-05 | 13.95 | $13.90 | 70600 |
| 2024-02-02 | 13.96 | $13.92 | 84400 |
| 2024-02-01 | 13.96 | $14.03 | 116400 |
| 2024-01-31 | 13.93 | $13.99 | 93700 |
| 2024-01-30 | 13.91 | $14.00 | 87200 |
| 2024-01-29 | 13.87 | $13.96 | 79600 |
| 2024-01-26 | 13.84 | $13.94 | 68200 |
| 2024-01-25 | 13.81 | $13.87 | 70404 |
| 2024-01-24 | 13.79 | $13.82 | 79146 |
| 2024-01-23 | 13.78 | $13.76 | 69100 |
| 2024-01-22 | 13.79 | $13.71 | 62342 |
| 2024-01-19 | 13.82 | $13.56 | 117617 |
| 2024-01-18 | 13.90 | $13.75 | 71049 |
| 2024-01-17 | 13.93 | $13.86 | 80000 |
| 2024-01-16 | 13.94 | $13.76 | 57812 |
| 2024-01-12 | 13.98 | $13.80 | 58336 |
| 2024-01-11 | 14.01 | $13.78 | 75117 |
| 2024-01-10 | 14.05 | $13.92 | 75023 |
| 2024-01-09 | 14.05 | $13.87 | 137800 |
| 2024-01-08 | 14.06 | $13.99 | 94120 |
| 2024-01-05 | 14.04 | $14.03 | 121600 |
| 2024-01-04 | 13.99 | $13.91 | 79021 |
| 2024-01-03 | 13.96 | $13.95 | 48143 |
| 2024-01-02 | 13.92 | $13.99 | 86500 |
| 2023-12-29 | 13.84 | $13.98 | 260015 |
| 2023-12-28 | 13.75 | $13.78 | 76700 |
| 2023-12-27 | 13.70 | $13.74 | 153008 |
| 2023-12-26 | 13.65 | $13.62 | 83747 |
| 2023-12-22 | 13.62 | $13.59 | 103300 |
| 2023-12-21 | 13.60 | $13.61 | 101900 |
| 2023-12-20 | 13.56 | $13.53 | 119100 |
| 2023-12-19 | 13.53 | $13.56 | 121108 |
| 2023-12-18 | 13.48 | $13.57 | 104729 |
| 2023-12-15 | 13.42 | $13.67 | 199000 |
| 2023-12-14 | 13.31 | $13.36 | 120300 |
| 2023-12-13 | 13.27 | $13.22 | 134300 |
| 2023-12-12 | 13.27 | $13.20 | 146717 |
| 2023-12-11 | 13.27 | $13.18 | 89248 |
| 2023-12-08 | 13.27 | $13.26 | 74519 |
| 2023-12-07 | 13.25 | $13.26 | 96043 |
| 2023-12-06 | 13.22 | $13.17 | 217511 |
| 2023-12-05 | 13.21 | $13.16 | 119623 |
| 2023-12-04 | 13.20 | $13.18 | 84600 |
| 2023-12-01 | 13.18 | $13.16 | 295300 |
| 2023-11-30 | 13.17 | $13.18 | 138430 |
| 2023-11-29 | 13.13 | $13.18 | 79600 |
| 2023-11-28 | 13.10 | $13.10 | 89600 |
| 2023-11-27 | 13.07 | $12.99 | 71300 |
| 2023-11-24 | 13.08 | $13.08 | 35700 |
| 2023-11-22 | 13.05 | $13.00 | 55817 |
| 2023-11-21 | 13.04 | $13.03 | 52327 |
| 2023-11-20 | 13.02 | $12.98 | 80400 |
| 2023-11-17 | 13.02 | $12.97 | 76300 |
| 2023-11-16 | 13.01 | $12.88 | 158600 |
| 2023-11-15 | 13.02 | $12.95 | 77400 |
| 2023-11-14 | 13.02 | $13.00 | 111709 |
| 2023-11-13 | 12.99 | $12.95 | 77104 |
| 2023-11-10 | 12.98 | $12.95 | 42500 |
| 2023-11-09 | 12.95 | $12.90 | 106641 |
| 2023-11-08 | 12.94 | $13.00 | 93100 |
| 2023-11-07 | 12.90 | $12.95 | 105200 |
| 2023-11-06 | 12.85 | $13.03 | 98100 |
| 2023-11-03 | 12.78 | $13.22 | 106605 |
| 2023-11-02 | 12.62 | $13.04 | 70101 |
| 2023-11-01 | 12.49 | $12.83 | 85200 |
| 2023-10-31 | 12.40 | $12.58 | 106637 |
| 2023-10-30 | 12.36 | $12.44 | 53400 |
| 2023-10-27 | 12.37 | $12.38 | 68803 |
| 2023-10-26 | 12.40 | $12.45 | 59900 |
| 2023-10-25 | 12.42 | $12.40 | 40727 |
| 2023-10-24 | 12.46 | $12.51 | 58821 |
| 2023-10-23 | 12.48 | $12.45 | 57000 |
| 2023-10-20 | 12.52 | $12.44 | 30921 |
| 2023-10-19 | 12.58 | $12.48 | 46301 |
| 2023-10-18 | 12.64 | $12.55 | 51300 |
| 2023-10-17 | 12.69 | $12.58 | 97638 |
| 2023-10-16 | 12.75 | $12.63 | 48900 |
| 2023-10-13 | 12.80 | $12.76 | 40700 |
| 2023-10-12 | 12.82 | $12.85 | 63700 |
| 2023-10-11 | 12.83 | $12.94 | 42500 |
| 2023-10-10 | 12.80 | $12.93 | 67529 |
| 2023-10-09 | 12.78 | $12.95 | 48116 |
| 2023-10-06 | 12.74 | $12.92 | 54813 |
| 2023-10-05 | 12.71 | $12.77 | 53027 |
| 2023-10-04 | 12.72 | $12.77 | 110000 |
| 2023-10-03 | 12.74 | $12.77 | 91315 |
| 2023-10-02 | 12.76 | $12.73 | 74727 |
| 2023-09-29 | 12.80 | $12.88 | 207216 |
| 2023-09-28 | 12.81 | $12.75 | 95026 |
| 2023-09-27 | 12.86 | $12.73 | 73132 |
| 2023-09-26 | 12.93 | $12.74 | 85600 |
| 2023-09-25 | 13.01 | $12.86 | 160035 |
| 2023-09-22 | 13.07 | $13.05 | 63111 |
| 2023-09-21 | 13.09 | $13.00 | 34733 |
| 2023-09-20 | 13.12 | $13.09 | 54409 |
| 2023-09-19 | 13.14 | $13.06 | 37236 |
| 2023-09-18 | 13.17 | $13.08 | 52000 |
| 2023-09-15 | 13.20 | $13.07 | 95300 |
| 2023-09-14 | 13.23 | $13.18 | 40148 |
| 2023-09-13 | 13.25 | $13.27 | 36809 |
| 2023-09-12 | 13.23 | $13.25 | 52000 |
| 2023-09-11 | 13.22 | $13.28 | 92608 |
| 2023-09-08 | 13.19 | $13.29 | 152140 |
| 2023-09-07 | 13.15 | $13.09 | 77600 |
| 2023-09-06 | 13.17 | $13.24 | 93617 |
| 2023-09-05 | 13.15 | $13.22 | 27400 |
| 2023-09-01 | 13.13 | $13.21 | 48200 |
| 2023-08-31 | 13.10 | $13.18 | 57100 |
| 2023-08-30 | 13.08 | $13.13 | 56505 |
| 2023-08-29 | 13.07 | $13.12 | 54841 |
| 2023-08-28 | 13.06 | $13.06 | 61100 |
| 2023-08-25 | 13.07 | $13.06 | 74900 |
| 2023-08-24 | 13.09 | $12.99 | 69700 |
| 2023-08-23 | 13.12 | $13.10 | 76800 |
| 2023-08-22 | 13.14 | $13.09 | 78541 |
| 2023-08-21 | 13.15 | $13.06 | 86700 |
| 2023-08-18 | 13.18 | $13.10 | 122610 |
| 2023-08-17 | 13.20 | $13.09 | 83513 |
| 2023-08-16 | 13.23 | $13.10 | 82125 |
| 2023-08-15 | 13.26 | $13.18 | 57300 |
| 2023-08-14 | 13.27 | $13.21 | 97500 |
| 2023-08-11 | 13.28 | $13.23 | 52938 |
| 2023-08-10 | 13.27 | $13.21 | 81627 |
| 2023-08-09 | 13.27 | $13.27 | 39333 |
| 2023-08-08 | 13.25 | $13.26 | 64800 |
| 2023-08-07 | 13.23 | $13.26 | 62900 |
| 2023-08-04 | 13.20 | $13.20 | 36000 |
| 2023-08-03 | 13.18 | $13.03 | 61700 |
| 2023-08-02 | 13.20 | $13.16 | 54200 |
| 2023-08-01 | 13.19 | $13.23 | 42402 |
| 2023-07-31 | 13.16 | $13.28 | 94082 |
| 2023-07-28 | 13.10 | $13.20 | 61700 |
| 2023-07-27 | 13.05 | $13.10 | 111100 |
| 2023-07-26 | 13.02 | $13.13 | 68400 |
| 2023-07-25 | 12.98 | $13.02 | 74616 |
| 2023-07-24 | 12.96 | $12.94 | 77300 |
| 2023-07-21 | 12.96 | $12.93 | 62930 |
| 2023-07-20 | 12.96 | $12.89 | 70840 |
| 2023-07-19 | 12.97 | $12.97 | 73600 |
| 2023-07-18 | 12.96 | $12.92 | 64922 |
| 2023-07-17 | 12.97 | $12.93 | 60525 |
| 2023-07-14 | 12.97 | $12.93 | 38200 |
| 2023-07-13 | 12.97 | $12.96 | 46442 |
| 2023-07-12 | 12.96 | $13.00 | 56300 |
| 2023-07-11 | 12.94 | $12.91 | 123719 |
| 2023-07-10 | 12.93 | $12.95 | 24300 |
| 2023-07-07 | 12.92 | $12.86 | 45000 |
| 2023-07-06 | 12.93 | $12.84 | 72600 |
| 2023-07-05 | 12.94 | $12.99 | 46300 |
| 2023-07-03 | 12.91 | $12.98 | 23117 |
| 2023-06-30 | 12.88 | $12.88 | 73000 |
| 2023-06-29 | 12.87 | $12.87 | 48100 |
| 2023-06-28 | 12.87 | $12.98 | 72900 |
| 2023-06-27 | 12.82 | $12.76 | 80501 |
| 2023-06-26 | 12.84 | $12.75 | 44400 |
| 2023-06-23 | 12.86 | $12.79 | 66900 |
| 2023-06-22 | 12.87 | $12.81 | 43000 |
| 2023-06-21 | 12.88 | $12.91 | 51522 |
| 2023-06-20 | 12.86 | $12.88 | 57800 |
| 2023-06-16 | 12.84 | $12.97 | 78900 |
| 2023-06-15 | 12.79 | $12.87 | 68800 |
| 2023-06-14 | 12.76 | $12.74 | 68700 |
| 2023-06-13 | 12.77 | $12.80 | 81204 |
| 2023-06-12 | 12.76 | $12.78 | 91100 |
| 2023-06-09 | 12.75 | $12.71 | 76030 |
| 2023-06-08 | 12.76 | $12.82 | 68246 |
| 2023-06-07 | 12.74 | $12.86 | 28328 |
| 2023-06-06 | 12.71 | $12.86 | 49800 |
| 2023-06-05 | 12.67 | $12.80 | 37722 |
| 2023-06-02 | 12.64 | $12.91 | 50500 |
| 2023-06-01 | 12.57 | $12.80 | 83500 |
| 2023-05-31 | 12.52 | $12.62 | 69735 |
| 2023-05-30 | 12.52 | $12.55 | 38300 |
| 2023-05-26 | 12.54 | $12.53 | 68600 |
| 2023-05-25 | 12.58 | $12.46 | 74525 |
| 2023-05-24 | 12.65 | $12.53 | 57947 |
| 2023-05-23 | 12.71 | $12.58 | 70000 |
| 2023-05-22 | 12.77 | $12.72 | 54200 |
| 2023-05-19 | 12.81 | $12.73 | 68600 |
| 2023-05-18 | 12.85 | $12.75 | 115126 |
| 2023-05-17 | 12.89 | $12.73 | 37500 |
| 2023-05-16 | 12.95 | $12.78 | 53500 |
| 2023-05-15 | 13.01 | $12.80 | 57910 |
| 2023-05-12 | 13.08 | $12.89 | 24200 |
| 2023-05-11 | 13.13 | $13.09 | 34505 |
| 2023-05-10 | 13.13 | $13.10 | 62100 |
| 2023-05-09 | 13.12 | $13.13 | 56400 |
| 2023-05-08 | 13.10 | $13.16 | 42700 |
| 2023-05-05 | 13.06 | $13.19 | 62200 |
| 2023-05-04 | 13.01 | $13.01 | 217601 |
| 2023-05-03 | 13.00 | $12.97 | 39200 |
| 2023-05-02 | 13.01 | $13.00 | 24100 |
| 2023-05-01 | 13.00 | $13.09 | 60910 |
| 2023-04-28 | 12.97 | $13.02 | 81741 |
| 2023-04-27 | 12.94 | $12.99 | 66700 |
| 2023-04-26 | 12.93 | $12.93 | 108109 |
| 2023-04-25 | 12.93 | $12.88 | 37823 |
| 2023-04-24 | 12.94 | $12.89 | 57500 |
| 2023-04-21 | 12.96 | $12.88 | 37900 |
| 2023-04-20 | 12.98 | $12.84 | 42600 |
| 2023-04-19 | 13.02 | $12.86 | 82329 |
| 2023-04-18 | 13.06 | $12.83 | 141700 |
| 2023-04-17 | 13.12 | $12.90 | 203000 |
| 2023-04-14 | 13.17 | $13.01 | 101831 |
| 2023-04-13 | 13.19 | $13.22 | 60603 |
| 2023-04-12 | 13.15 | $13.21 | 73500 |
| 2023-04-11 | 13.11 | $13.25 | 71830 |
| 2023-04-10 | 13.04 | $13.25 | 90000 |
| 2023-04-06 | 12.95 | $13.04 | 35809 |
| 2023-04-05 | 12.92 | $13.10 | 64033 |
| 2023-04-04 | 12.85 | $13.11 | 35507 |
| 2023-04-03 | 12.77 | $13.21 | 47800 |
| 2023-03-31 | 12.64 | $13.11 | 132100 |
| 2023-03-30 | 12.52 | $12.83 | 62222 |
| 2023-03-29 | 12.47 | $12.71 | 52400 |
| 2023-03-28 | 12.44 | $12.64 | 50434 |
| 2023-03-27 | 12.43 | $12.64 | 97215 |
| 2023-03-24 | 12.43 | $12.52 | 67248 |
| 2023-03-23 | 12.47 | $12.53 | 107500 |
| 2023-03-22 | 12.51 | $12.56 | 74100 |
| 2023-03-21 | 12.57 | $12.65 | 106800 |
| 2023-03-20 | 12.61 | $12.53 | 65400 |
| 2023-03-17 | 12.71 | $12.55 | 94200 |
| 2023-03-16 | 12.82 | $12.76 | 69900 |
| 2023-03-15 | 12.90 | $12.73 | 75521 |
| 2023-03-14 | 13.01 | $12.93 | 67600 |
| 2023-03-13 | 13.08 | $12.84 | 95209 |
| 2023-03-10 | 13.20 | $13.02 | 83727 |
| 2023-03-09 | 13.29 | $13.20 | 58600 |
| 2023-03-08 | 13.34 | $13.38 | 45400 |
| 2023-03-07 | 13.35 | $13.40 | 58300 |
| 2023-03-06 | 13.36 | $13.44 | 131239 |
| 2023-03-03 | 13.35 | $13.57 | 55900 |
| 2023-03-02 | 13.31 | $13.41 | 76600 |
| 2023-03-01 | 13.31 | $13.43 | 72112 |
| 2023-02-28 | 13.30 | $13.41 | 88300 |
| 2023-02-27 | 13.30 | $13.42 | 75302 |
| 2023-02-24 | 13.30 | $13.31 | 102600 |
| 2023-02-23 | 13.34 | $13.37 | 108736 |
| 2023-02-22 | 13.37 | $13.14 | 56600 |
| 2023-02-21 | 13.48 | $13.09 | 100545 |
| 2023-02-17 | 13.63 | $13.40 | 64403 |
| 2023-02-16 | 13.71 | $13.48 | 76041 |
| 2023-02-15 | 13.79 | $13.54 | 52442 |
| 2023-02-14 | 13.86 | $13.61 | 81100 |
| 2023-02-13 | 13.93 | $13.77 | 52400 |
| 2023-02-10 | 13.96 | $13.78 | 76703 |
| 2023-02-09 | 13.99 | $13.79 | 95200 |
| 2023-02-08 | 14.02 | $13.87 | 78000 |
| 2023-02-07 | 14.03 | $13.95 | 101300 |
| 2023-02-06 | 14.01 | $13.92 | 92330 |
| 2023-02-03 | 13.99 | $13.98 | 80000 |
| 2023-02-02 | 13.94 | $14.10 | 86800 |
| 2023-02-01 | 13.85 | $13.93 | 104406 |
| 2023-01-31 | 13.78 | $13.93 | 384228 |
| 2023-01-30 | 13.70 | $13.66 | 107501 |
| 2023-01-27 | 13.68 | $13.64 | 90400 |
| 2023-01-26 | 13.65 | $13.65 | 88100 |
| 2023-01-25 | 13.62 | $13.51 | 106707 |
| 2023-01-24 | 13.63 | $13.50 | 89817 |
| 2023-01-23 | 13.63 | $13.50 | 91543 |
| 2023-01-20 | 13.63 | $13.49 | 104434 |
| 2023-01-19 | 13.63 | $13.46 | 104024 |
| 2023-01-18 | 13.64 | $13.61 | 105028 |
| 2023-01-17 | 13.60 | $13.63 | 87123 |
| 2023-01-13 | 13.54 | $13.61 | 68700 |
| 2023-01-12 | 13.47 | $13.69 | 66823 |
| 2023-01-11 | 13.36 | $13.64 | 68710 |
| 2023-01-10 | 13.23 | $13.50 | 56012 |
| 2023-01-09 | 13.12 | $13.41 | 72439 |
| 2023-01-06 | 13.01 | $13.33 | 72300 |
| 2023-01-05 | 12.91 | $13.06 | 98300 |
| 2023-01-04 | 12.87 | $13.15 | 78600 |
| 2023-01-03 | 12.78 | $13.03 | 77000 |
| 2022-12-30 | 12.73 | $13.07 | 467405 |
| 2022-12-29 | 12.64 | $12.76 | 164028 |
| 2022-12-28 | 12.64 | $12.58 | 142101 |
| 2022-12-27 | 12.70 | $12.56 | 122100 |
| 2022-12-23 | 12.78 | $12.89 | 115700 |
| 2022-12-22 | 12.78 | $12.70 | 97800 |
| 2022-12-21 | 12.83 | $12.74 | 80900 |
| 2022-12-20 | 12.89 | $12.72 | 148514 |
| 2022-12-19 | 12.97 | $12.65 | 166100 |
| 2022-12-16 | 13.08 | $12.79 | 142500 |
| 2022-12-15 | 13.18 | $12.88 | 173624 |
| 2022-12-14 | 13.27 | $13.11 | 134734 |
| 2022-12-13 | 13.30 | $13.23 | 201346 |
| 2022-12-12 | 13.30 | $13.16 | 114900 |
| 2022-12-09 | 13.32 | $12.98 | 82300 |
| 2022-12-08 | 13.39 | $13.17 | 98730 |
| 2022-12-07 | 13.43 | $13.21 | 117128 |
| 2022-12-06 | 13.45 | $13.18 | 48200 |
| 2022-12-05 | 13.48 | $13.27 | 60000 |
| 2022-12-02 | 13.49 | $13.41 | 97000 |
| 2022-12-01 | 13.45 | $13.44 | 88000 |
| 2022-11-30 | 13.39 | $13.53 | 107100 |
| 2022-11-29 | 13.28 | $13.31 | 85133 |
| 2022-11-28 | 13.21 | $13.28 | 128500 |
| 2022-11-25 | 13.13 | $13.18 | 34100 |
| 2022-11-23 | 13.07 | $13.24 | 96700 |
| 2022-11-22 | 12.96 | $13.11 | 226509 |
| 2022-11-21 | 12.88 | $12.67 | 53300 |
| 2022-11-18 | 12.91 | $12.66 | 133200 |
| 2022-11-17 | 12.95 | $12.78 | 123509 |
| 2022-11-16 | 12.96 | $12.82 | 100838 |
| 2022-11-15 | 12.95 | $12.86 | 83904 |
| 2022-11-14 | 12.93 | $12.84 | 62229 |
| 2022-11-11 | 12.90 | $13.01 | 94800 |
| 2022-11-10 | 12.81 | $13.01 | 98700 |
| 2022-11-09 | 12.70 | $12.69 | 91032 |
| 2022-11-08 | 12.67 | $12.76 | 89041 |
| 2022-11-07 | 12.60 | $12.65 | 74042 |
| 2022-11-04 | 12.55 | $12.62 | 119918 |
| 2022-11-03 | 12.50 | $12.61 | 103800 |
| 2022-11-02 | 12.44 | $12.57 | 69541 |
| 2022-11-01 | 12.38 | $12.65 | 87600 |
| 2022-10-31 | 12.29 | $12.51 | 92600 |
| 2022-10-28 | 12.21 | $12.42 | 82441 |
| 2022-10-27 | 12.15 | $12.31 | 71335 |
| 2022-10-26 | 12.11 | $12.30 | 126000 |
| 2022-10-25 | 12.07 | $12.30 | 163800 |
| 2022-10-24 | 12.02 | $12.36 | 59223 |
| 2022-10-21 | 11.95 | $12.28 | 85941 |
| 2022-10-20 | 11.89 | $12.03 | 108115 |
| 2022-10-19 | 11.90 | $12.05 | 105243 |
| 2022-10-18 | 11.91 | $12.12 | 125621 |
| 2022-10-17 | 11.91 | $11.83 | 183400 |
| 2022-10-14 | 12.00 | $11.76 | 94700 |
| 2022-10-13 | 12.14 | $11.96 | 148412 |
| 2022-10-12 | 12.25 | $12.35 | 61040 |
| 2022-10-11 | 12.27 | $12.43 | 119300 |
| 2022-10-10 | 12.27 | $12.35 | 80800 |
| 2022-10-07 | 12.31 | $12.48 | 75828 |
| 2022-10-06 | 12.31 | $12.59 | 63430 |
| 2022-10-05 | 12.28 | $12.70 | 91000 |
| 2022-10-04 | 12.21 | $12.77 | 80848 |
| 2022-10-03 | 12.12 | $12.45 | 76300 |
| 2022-09-30 | 12.11 | $12.10 | 109737 |
| 2022-09-29 | 12.23 | $12.14 | 107023 |
| 2022-09-28 | 12.35 | $12.37 | 72920 |
| 2022-09-27 | 12.45 | $12.11 | 128225 |
| 2022-09-26 | 12.65 | $12.32 | 84238 |
| 2022-09-23 | 12.83 | $12.52 | 90200 |
| 2022-09-22 | 12.99 | $12.87 | 90414 |
| 2022-09-21 | 13.08 | $12.98 | 42184 |
| 2022-09-20 | 13.16 | $13.00 | 82200 |
| 2022-09-19 | 13.26 | $13.06 | 47700 |
| 2022-09-16 | 13.35 | $13.21 | 42838 |
| 2022-09-15 | 13.43 | $13.25 | 57730 |
| 2022-09-14 | 13.50 | $13.38 | 52800 |
| 2022-09-13 | 13.56 | $13.46 | 55400 |
| 2022-09-12 | 13.60 | $13.70 | 81937 |
| 2022-09-09 | 13.57 | $13.69 | 44900 |
| 2022-09-08 | 13.54 | $13.67 | 95100 |
| 2022-09-07 | 13.50 | $13.47 | 64700 |
| 2022-09-06 | 13.53 | $13.40 | 44100 |
| 2022-09-02 | 13.58 | $13.44 | 68000 |
| 2022-09-01 | 13.63 | $13.43 | 81525 |
| 2022-08-31 | 13.70 | $13.61 | 78040 |
| 2022-08-30 | 13.72 | $13.57 | 76508 |
| 2022-08-29 | 13.76 | $13.64 | 38900 |
| 2022-08-26 | 13.78 | $13.66 | 85712 |
| 2022-08-25 | 13.80 | $13.74 | 60000 |
| 2022-08-24 | 13.80 | $13.72 | 70209 |
| 2022-08-23 | 13.80 | $13.52 | 76000 |
| 2022-08-22 | 13.86 | $13.43 | 59633 |
| 2022-08-19 | 13.96 | $13.62 | 42838 |
| 2022-08-18 | 14.01 | $13.68 | 49400 |
| 2022-08-17 | 14.06 | $13.69 | 88600 |
| 2022-08-16 | 14.10 | $13.94 | 81200 |
| 2022-08-15 | 14.07 | $13.95 | 64304 |
| 2022-08-12 | 14.03 | $13.94 | 47720 |
| 2022-08-11 | 13.97 | $13.89 | 67400 |
| 2022-08-10 | 13.91 | $13.87 | 54900 |
| 2022-08-09 | 13.83 | $13.74 | 62848 |
| 2022-08-08 | 13.77 | $13.71 | 47200 |
| 2022-08-05 | 13.71 | $13.64 | 58300 |
| 2022-08-04 | 13.65 | $13.70 | 58000 |
| 2022-08-03 | 13.55 | $13.70 | 85033 |
| 2022-08-02 | 13.43 | $13.62 | 62229 |
| 2022-08-01 | 13.30 | $13.62 | 74000 |
| 2022-07-29 | 13.13 | $13.47 | 127800 |
| 2022-07-28 | 12.98 | $13.20 | 93839 |
| 2022-07-27 | 12.87 | $13.00 | 83400 |
| 2022-07-26 | 12.81 | $12.92 | 62318 |
| 2022-07-25 | 12.75 | $12.92 | 90445 |
| 2022-07-22 | 12.69 | $12.89 | 83345 |
| 2022-07-21 | 12.62 | $12.86 | 62006 |
| 2022-07-20 | 12.54 | $12.71 | 86921 |
| 2022-07-19 | 12.50 | $12.59 | 75013 |
| 2022-07-18 | 12.49 | $12.38 | 111523 |
| 2022-07-15 | 12.54 | $12.37 | 343312 |
| 2022-07-14 | 12.61 | $12.58 | 73800 |
| 2022-07-13 | 12.63 | $12.66 | 86443 |
| 2022-07-12 | 12.64 | $12.80 | 53000 |
| 2022-07-11 | 12.60 | $12.75 | 61242 |
| 2022-07-08 | 12.57 | $12.76 | 51623 |
| 2022-07-07 | 12.53 | $12.75 | 69900 |
| 2022-07-06 | 12.49 | $12.67 | 74500 |
| 2022-07-05 | 12.47 | $12.69 | 75341 |
| 2022-07-01 | 12.44 | $12.73 | 48400 |
| 2022-06-30 | 12.40 | $12.65 | 149400 |
| 2022-06-29 | 12.38 | $12.63 | 47000 |
| 2022-06-28 | 12.37 | $12.64 | 98300 |
| 2022-06-27 | 12.36 | $12.61 | 68300 |
| 2022-06-24 | 12.37 | $12.61 | 51100 |
| 2022-06-23 | 12.38 | $12.43 | 84048 |
| 2022-06-22 | 12.45 | $12.34 | 65840 |
| 2022-06-21 | 12.58 | $12.31 | 177830 |
| 2022-06-17 | 12.75 | $12.37 | 66632 |
| 2022-06-16 | 12.95 | $12.16 | 317724 |
| 2022-06-15 | 13.26 | $12.90 | 68700 |
| 2022-06-14 | 13.40 | $12.78 | 149436 |
| 2022-06-13 | 13.62 | $13.01 | 81600 |
| 2022-06-10 | 13.81 | $13.55 | 39200 |
| 2022-06-09 | 13.87 | $13.71 | 63000 |
| 2022-06-08 | 13.89 | $13.91 | 56114 |
| 2022-06-07 | 13.85 | $13.92 | 82819 |
| 2022-06-06 | 13.80 | $13.87 | 76604 |
| 2022-06-03 | 13.75 | $13.89 | 62400 |
| 2022-06-02 | 13.68 | $13.97 | 93647 |
| 2022-06-01 | 13.57 | $13.79 | 100200 |
| 2022-05-31 | 13.50 | $13.77 | 121300 |
| 2022-05-27 | 13.42 | $13.82 | 113900 |
| 2022-05-26 | 13.30 | $13.51 | 112000 |
| 2022-05-25 | 13.27 | $13.29 | 246300 |
| 2022-05-24 | 13.29 | $13.38 | 180624 |
| 2022-05-23 | 13.30 | $13.40 | 114400 |
| 2022-05-20 | 13.30 | $13.43 | 107800 |
| 2022-05-19 | 13.30 | $13.41 | 166600 |
| 2022-05-18 | 13.31 | $13.36 | 126134 |
| 2022-05-17 | 13.34 | $13.40 | 63659 |
| 2022-05-16 | 13.37 | $13.25 | 88000 |
| 2022-05-13 | 13.45 | $13.42 | 116703 |
| 2022-05-12 | 13.51 | $13.42 | 223500 |
| 2022-05-11 | 13.57 | $13.47 | 116012 |
| 2022-05-10 | 13.64 | $13.40 | 107000 |
| 2022-05-09 | 13.75 | $13.41 | 136913 |
| 2022-05-06 | 13.88 | $13.71 | 162839 |
| 2022-05-05 | 13.95 | $13.81 | 123630 |
| 2022-05-04 | 14.00 | $14.06 | 96018 |
| 2022-05-03 | 13.99 | $13.89 | 127900 |
| 2022-05-02 | 14.02 | $13.86 | 98900 |
| 2022-04-29 | 14.07 | $14.00 | 122341 |
| 2022-04-28 | 14.09 | $14.23 | 203002 |
| 2022-04-27 | 14.04 | $14.10 | 162900 |
| 2022-04-26 | 14.02 | $13.98 | 184200 |
| 2022-04-25 | 14.04 | $14.05 | 110800 |
| 2022-04-22 | 14.04 | $14.02 | 91700 |
| 2022-04-21 | 14.05 | $14.24 | 231200 |
| 2022-04-20 | 13.99 | $14.10 | 249726 |
| 2022-04-19 | 13.97 | $13.90 | 76200 |
| 2022-04-18 | 14.00 | $13.74 | 115500 |
| 2022-04-14 | 14.10 | $13.90 | 86801 |
| 2022-04-13 | 14.16 | $13.96 | 95500 |
| 2022-04-12 | 14.22 | $14.10 | 85751 |
| 2022-04-11 | 14.25 | $14.02 | 155700 |
| 2022-04-08 | 14.31 | $14.13 | 59500 |
| 2022-04-07 | 14.34 | $14.26 | 131410 |
| 2022-04-06 | 14.35 | $14.30 | 87600 |
| 2022-04-05 | 14.34 | $14.44 | 172600 |
| 2022-04-04 | 14.28 | $14.50 | 134800 |
| 2022-04-01 | 14.20 | $14.27 | 382126 |
| 2022-03-31 | 14.16 | $14.34 | 256200 |
| 2022-03-30 | 14.10 | $14.16 | 256300 |
| 2022-03-29 | 14.09 | $14.25 | 76646 |
| 2022-03-28 | 14.04 | $14.00 | 103925 |
| 2022-03-25 | 14.06 | $14.00 | 110004 |
| 2022-03-24 | 14.09 | $14.17 | 97100 |
| 2022-03-23 | 14.08 | $14.17 | 84500 |
| 2022-03-22 | 14.06 | $14.23 | 66900 |
| 2022-03-21 | 14.02 | $14.18 | 103720 |
| 2022-03-18 | 14.00 | $14.24 | 61700 |
| 2022-03-17 | 13.95 | $14.18 | 83100 |
| 2022-03-16 | 13.91 | $13.91 | 70424 |
| 2022-03-15 | 13.96 | $13.75 | 76536 |
| 2022-03-14 | 14.07 | $13.65 | 80700 |
| 2022-03-11 | 14.24 | $14.21 | 57918 |
| 2022-03-10 | 14.28 | $14.23 | 188000 |
| 2022-03-09 | 14.32 | $14.31 | 103543 |
| 2022-03-08 | 14.34 | $14.32 | 311506 |
| 2022-03-07 | 14.37 | $14.29 | 100447 |
| 2022-03-04 | 14.42 | $14.58 | 114000 |
| 2022-03-03 | 14.39 | $14.63 | 136300 |
| 2022-03-02 | 14.34 | $14.65 | 115414 |
| 2022-03-01 | 14.28 | $14.56 | 101413 |
| 2022-02-28 | 14.24 | $14.44 | 156300 |
| 2022-02-25 | 14.23 | $14.31 | 112704 |
| 2022-02-24 | 14.27 | $14.27 | 109300 |
| 2022-02-23 | 14.34 | $14.23 | 248216 |
| 2022-02-22 | 14.43 | $14.84 | 127600 |
| 2022-02-18 | 14.37 | $14.31 | 161018 |
| 2022-02-17 | 14.46 | $14.38 | 154544 |
| 2022-02-16 | 14.55 | $14.42 | 242600 |
| 2022-02-15 | 14.66 | $14.44 | 130411 |
| 2022-02-14 | 14.78 | $14.49 | 175800 |
| 2022-02-11 | 14.93 | $14.86 | 174200 |
| 2022-02-10 | 15.00 | $15.02 | 163400 |
| 2022-02-09 | 15.03 | $15.16 | 146000 |
| 2022-02-08 | 15.03 | $15.07 | 46617 |
| 2022-02-07 | 15.06 | $15.10 | 90700 |
| 2022-02-04 | 15.09 | $15.19 | 95044 |
| 2022-02-03 | 15.11 | $15.24 | 104237 |
| 2022-02-02 | 15.12 | $15.46 | 66400 |
| 2022-02-01 | 15.07 | $15.45 | 114300 |
| 2022-01-31 | 15.02 | $15.38 | 168500 |
| 2022-01-28 | 14.98 | $15.09 | 63000 |
| 2022-01-27 | 15.03 | $15.07 | 167914 |
| 2022-01-26 | 15.11 | $15.21 | 75020 |
| 2022-01-25 | 15.17 | $15.17 | 236500 |
| 2022-01-24 | 15.26 | $14.92 | 433000 |
| 2022-01-21 | 15.46 | $15.16 | 196600 |
| 2022-01-20 | 15.62 | $15.46 | 119444 |
| 2022-01-19 | 15.74 | $15.53 | 148000 |
| 2022-01-18 | 15.86 | $15.79 | 111503 |
| 2022-01-14 | 15.93 | $15.95 | 90900 |
| 2022-01-13 | 15.97 | $16.01 | 134800 |
| 2022-01-12 | 16.00 | $16.08 | 66800 |
| 2022-01-11 | 16.02 | $16.01 | 94700 |
| 2022-01-10 | 16.07 | $15.97 | 179747 |
| 2022-01-07 | 16.15 | $16.04 | 153827 |
| 2022-01-06 | 16.23 | $15.94 | 206900 |
| 2022-01-05 | 16.36 | $15.99 | 196340 |
| 2022-01-04 | 16.50 | $16.24 | 217802 |
| 2022-01-03 | 16.60 | $16.45 | 144200 |
| 2021-12-31 | 16.65 | $16.85 | 135304 |
| 2021-12-30 | 16.59 | $16.70 | 81800 |
| 2021-12-29 | 16.56 | $16.74 | 78047 |
| 2021-12-28 | 16.52 | $16.63 | 92448 |
| 2021-12-27 | 16.50 | $16.68 | 57100 |
| 2021-12-23 | 16.46 | $16.62 | 75200 |
| 2021-12-22 | 16.44 | $16.52 | 126041 |
| 2021-12-21 | 16.44 | $16.51 | 71730 |
| 2021-12-20 | 16.46 | $16.38 | 50300 |
| 2021-12-17 | 16.52 | $16.58 | 49600 |
| 2021-12-16 | 16.53 | $16.58 | 54442 |
| 2021-12-15 | 16.55 | $16.55 | 64000 |
| 2021-12-14 | 16.58 | $16.59 | 59700 |
| 2021-12-13 | 16.62 | $16.67 | 75032 |
| 2021-12-10 | 16.63 | $16.77 | 46600 |
| 2021-12-09 | 16.62 | $16.76 | 44100 |
| 2021-12-08 | 16.62 | $16.71 | 48827 |
| 2021-12-07 | 16.63 | $16.72 | 66508 |
| 2021-12-06 | 16.65 | $16.54 | 60125 |
| 2021-12-03 | 16.73 | $16.38 | 105902 |
| 2021-12-02 | 16.88 | $16.59 | 176803 |
| 2021-12-01 | 17.00 | $16.92 | 66400 |
| 2021-11-30 | 17.04 | $17.08 | 67206 |
| 2021-11-29 | 17.04 | $17.12 | 45925 |
| 2021-11-26 | 17.03 | $17.02 | 65130 |
| 2021-11-24 | 17.05 | $17.09 | 31241 |
| 2021-11-23 | 17.05 | $17.01 | 44041 |
| 2021-11-22 | 17.08 | $17.05 | 24800 |
| 2021-11-19 | 17.11 | $17.06 | 53212 |
| 2021-11-18 | 17.13 | $17.03 | 58700 |
| 2021-11-17 | 17.18 | $17.04 | 38700 |
| 2021-11-16 | 17.23 | $17.14 | 62203 |
| 2021-11-15 | 17.26 | $17.19 | 31000 |
| 2021-11-12 | 17.28 | $17.24 | 46420 |
| 2021-11-11 | 17.29 | $17.26 | 52000 |
| 2021-11-10 | 17.30 | $17.26 | 42000 |
| 2021-11-09 | 17.31 | $17.23 | 60500 |
| 2021-11-08 | 17.33 | $17.29 | 35617 |
| 2021-11-05 | 17.33 | $17.30 | 40100 |
| 2021-11-04 | 17.33 | $17.24 | 39819 |
| 2021-11-03 | 17.34 | $17.33 | 28400 |
| 2021-11-02 | 17.33 | $17.32 | 62147 |
| 2021-11-01 | 17.32 | $17.30 | 84900 |
| 2021-10-29 | 17.32 | $17.29 | 64008 |
| 2021-10-28 | 17.31 | $17.30 | 43000 |
| 2021-10-27 | 17.30 | $17.29 | 60631 |
| 2021-10-26 | 17.29 | $17.33 | 53400 |
| 2021-10-25 | 17.27 | $17.32 | 48500 |
| 2021-10-22 | 17.24 | $17.31 | 48300 |
| 2021-10-21 | 17.21 | $17.28 | 56100 |
| 2021-10-20 | 17.18 | $17.28 | 74400 |
| 2021-10-19 | 17.14 | $17.24 | 38207 |
| 2021-10-18 | 17.11 | $17.13 | 30500 |
| 2021-10-15 | 17.10 | $17.13 | 52207 |
| 2021-10-14 | 17.09 | $17.14 | 41500 |
| 2021-10-13 | 17.08 | $17.19 | 65918 |
| 2021-10-12 | 17.06 | $17.13 | 61335 |
| 2021-10-11 | 17.04 | $17.06 | 48946 |
| 2021-10-08 | 17.05 | $17.09 | 41746 |
| 2021-10-07 | 17.05 | $17.06 | 77648 |
| 2021-10-06 | 17.05 | $17.04 | 82900 |
| 2021-10-05 | 17.07 | $17.10 | 63600 |
| 2021-10-04 | 17.07 | $17.15 | 92600 |
| 2021-10-01 | 17.06 | $17.13 | 38900 |
| 2021-09-30 | 17.05 | $17.09 | 104005 |
| 2021-09-29 | 17.06 | $17.06 | 48000 |
| 2021-09-28 | 17.08 | $16.96 | 66200 |
| 2021-09-27 | 17.13 | $17.19 | 48900 |
| 2021-09-24 | 17.12 | $17.11 | 44400 |
| 2021-09-23 | 17.14 | $17.13 | 68006 |
| 2021-09-22 | 17.15 | $17.00 | 119305 |
| 2021-09-21 | 17.22 | $17.04 | 65921 |
| 2021-09-20 | 17.28 | $16.98 | 143900 |
| 2021-09-17 | 17.37 | $17.19 | 71001 |
| 2021-09-16 | 17.42 | $17.33 | 43700 |
| 2021-09-15 | 17.43 | $17.40 | 70205 |
| 2021-09-14 | 17.42 | $17.40 | 70200 |
| 2021-09-13 | 17.41 | $17.43 | 55600 |
| 2021-09-10 | 17.38 | $17.37 | 83700 |
| 2021-09-09 | 17.37 | $17.47 | 78500 |
| 2021-09-08 | 17.31 | $17.40 | 54500 |
| 2021-09-07 | 17.27 | $17.26 | 74903 |
| 2021-09-03 | 17.27 | $17.30 | 77800 |
| 2021-09-02 | 17.25 | $17.26 | 80600 |
| 2021-09-01 | 17.23 | $17.37 | 57207 |
| 2021-08-31 | 17.18 | $17.36 | 72100 |
| 2021-08-30 | 17.12 | $17.30 | 47900 |
| 2021-08-27 | 17.07 | $17.21 | 49100 |
| 2021-08-26 | 17.03 | $17.05 | 57032 |
| 2021-08-25 | 17.04 | $17.16 | 119043 |
| 2021-08-24 | 17.02 | $17.12 | 112349 |
| 2021-08-23 | 17.00 | $17.05 | 55700 |
| 2021-08-20 | 17.01 | $16.99 | 93000 |
| 2021-08-19 | 17.03 | $17.00 | 96100 |
| 2021-08-18 | 17.06 | $16.98 | 96100 |
| 2021-08-17 | 17.10 | $16.88 | 96000 |
| 2021-08-16 | 17.18 | $16.84 | 147210 |
| 2021-08-13 | 17.29 | $16.91 | 126500 |
| 2021-08-12 | 17.41 | $17.14 | 77630 |
| 2021-08-11 | 17.48 | $17.21 | 274000 |
| 2021-08-10 | 17.53 | $17.55 | 54531 |
| 2021-08-09 | 17.49 | $17.58 | 64500 |
| 2021-08-06 | 17.43 | $17.53 | 43707 |
| 2021-08-05 | 17.37 | $17.46 | 52100 |
| 2021-08-04 | 17.31 | $17.46 | 54600 |
| 2021-08-03 | 17.24 | $17.33 | 37300 |
| 2021-08-02 | 17.20 | $17.25 | 62701 |
| 2021-07-30 | 17.17 | $17.24 | 86500 |
| 2021-07-29 | 17.14 | $17.26 | 73737 |
| 2021-07-28 | 17.10 | $17.20 | 44621 |
| 2021-07-27 | 17.06 | $17.16 | 59633 |
| 2021-07-26 | 17.03 | $17.18 | 61000 |
| 2021-07-23 | 16.98 | $17.12 | 62828 |
| 2021-07-22 | 16.95 | $17.05 | 68001 |
| 2021-07-21 | 16.93 | $16.93 | 52700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.37
2026-07-17
Close Price
$12.70
Vol: 983400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.69
Average
48.30
Maximum
74.45
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.37 | $12.70 | 983400 |
| 2026-07-16 | 61.48 | $12.73 | 235300 |
| 2026-07-15 | 59.66 | $12.69 | 207100 |
| 2026-07-14 | 63.20 | $12.74 | 146408 |
| 2026-07-13 | 63.20 | $12.74 | 202900 |
| 2026-07-10 | 63.88 | $12.75 | 120132 |
| 2026-07-09 | 63.12 | $12.73 | 263224 |
| 2026-07-08 | 59.49 | $12.64 | 184000 |
| 2026-07-07 | 58.19 | $12.61 | 182400 |
| 2026-07-06 | 56.87 | $12.58 | 231517 |
| 2026-07-02 | 54.61 | $12.53 | 110802 |
| 2026-07-01 | 51.19 | $12.46 | 190900 |
| 2026-06-30 | 52.81 | $12.49 | 207252 |
| 2026-06-29 | 46.98 | $12.38 | 129520 |
| 2026-06-26 | 41.35 | $12.29 | 149400 |
| 2026-06-25 | 41.35 | $12.29 | 163842 |
| 2026-06-24 | 39.41 | $12.26 | 187112 |
| 2026-06-23 | 39.83 | $12.27 | 103400 |
| 2026-06-22 | 37.31 | $12.23 | 135834 |
| 2026-06-18 | 38.07 | $12.25 | 121003 |
| 2026-06-17 | 34.94 | $12.20 | 142920 |
| 2026-06-16 | 37.85 | $12.28 | 160749 |
| 2026-06-15 | 36.59 | $12.26 | 80347 |
| 2026-06-12 | 38.82 | $12.32 | 92103 |
| 2026-06-11 | 38.82 | $12.32 | 127319 |
| 2026-06-10 | 34.62 | $12.25 | 142800 |
| 2026-06-09 | 35.28 | $12.27 | 164002 |
| 2026-06-08 | 33.48 | $12.24 | 183600 |
| 2026-06-05 | 34.08 | $12.26 | 175508 |
| 2026-06-04 | 38.70 | $12.40 | 177500 |
| 2026-06-03 | 38.70 | $12.40 | 220500 |
| 2026-06-02 | 41.99 | $12.49 | 179224 |
| 2026-06-01 | 43.16 | $12.52 | 173802 |
| 2026-05-29 | 45.14 | $12.57 | 164640 |
| 2026-05-28 | 43.66 | $12.54 | 93441 |
| 2026-05-27 | 42.19 | $12.51 | 109829 |
| 2026-05-26 | 39.16 | $12.45 | 145900 |
| 2026-05-22 | 39.16 | $12.45 | 58800 |
| 2026-05-21 | 35.06 | $12.37 | 149000 |
| 2026-05-20 | 35.63 | $12.39 | 225742 |
| 2026-05-19 | 29.66 | $12.28 | 186821 |
| 2026-05-18 | 30.15 | $12.30 | 142407 |
| 2026-05-15 | 32.40 | $12.39 | 113707 |
| 2026-05-14 | 41.18 | $12.66 | 92800 |
| 2026-05-13 | 41.18 | $12.66 | 151511 |
| 2026-05-12 | 41.56 | $12.67 | 133807 |
| 2026-05-11 | 45.08 | $12.76 | 103622 |
| 2026-05-08 | 47.19 | $12.81 | 82138 |
| 2026-05-07 | 46.24 | $12.79 | 80639 |
| 2026-05-06 | 47.88 | $12.83 | 118200 |
| 2026-05-05 | 45.58 | $12.78 | 109500 |
| 2026-05-04 | 44.65 | $12.76 | 127922 |
| 2026-05-01 | 48.59 | $12.86 | 94900 |
| 2026-04-30 | 48.16 | $12.85 | 165140 |
| 2026-04-29 | 43.63 | $12.75 | 111907 |
| 2026-04-28 | 44.36 | $12.77 | 105900 |
| 2026-04-27 | 45.46 | $12.80 | 92932 |
| 2026-04-24 | 43.24 | $12.75 | 108700 |
| 2026-04-23 | 43.92 | $12.77 | 117400 |
| 2026-04-22 | 45.97 | $12.83 | 108417 |
| 2026-04-21 | 47.02 | $12.86 | 176144 |
| 2026-04-20 | 47.02 | $12.86 | 131826 |
| 2026-04-17 | 45.53 | $12.82 | 168500 |
| 2026-04-16 | 42.86 | $12.75 | 208932 |
| 2026-04-15 | 41.69 | $12.72 | 142500 |
| 2026-04-14 | 43.96 | $12.80 | 158024 |
| 2026-04-13 | 42.09 | $12.75 | 94300 |
| 2026-04-10 | 42.09 | $12.75 | 181200 |
| 2026-04-09 | 40.66 | $12.71 | 148800 |
| 2026-04-08 | 39.96 | $12.69 | 201305 |
| 2026-04-07 | 36.37 | $12.59 | 143300 |
| 2026-04-06 | 34.89 | $12.55 | 127340 |
| 2026-04-02 | 33.79 | $12.52 | 138200 |
| 2026-04-01 | 35.30 | $12.60 | 234400 |
| 2026-03-31 | 34.95 | $12.59 | 243748 |
| 2026-03-30 | 16.90 | $12.16 | 321348 |
| 2026-03-27 | 17.21 | $12.19 | 383900 |
| 2026-03-26 | 21.09 | $12.50 | 157833 |
| 2026-03-25 | 25.08 | $12.73 | 153934 |
| 2026-03-24 | 18.04 | $12.62 | 101700 |
| 2026-03-23 | 16.69 | $12.60 | 582944 |
| 2026-03-20 | 17.81 | $12.68 | 76700 |
| 2026-03-19 | 18.85 | $12.75 | 192513 |
| 2026-03-18 | 25.60 | $13.08 | 64530 |
| 2026-03-17 | 27.59 | $13.15 | 82504 |
| 2026-03-16 | 21.82 | $13.08 | 88049 |
| 2026-03-13 | 21.82 | $13.08 | 159913 |
| 2026-03-12 | 26.44 | $13.25 | 68914 |
| 2026-03-11 | 29.99 | $13.35 | 79512 |
| 2026-03-10 | 29.09 | $13.34 | 86100 |
| 2026-03-09 | 26.37 | $13.31 | 120400 |
| 2026-03-06 | 30.43 | $13.42 | 90200 |
| 2026-03-05 | 37.36 | $13.56 | 108948 |
| 2026-03-04 | 36.38 | $13.55 | 101327 |
| 2026-03-03 | 42.03 | $13.64 | 114000 |
| 2026-03-02 | 42.73 | $13.65 | 63937 |
| 2026-02-27 | 43.41 | $13.66 | 89800 |
| 2026-02-26 | 43.41 | $13.66 | 64600 |
| 2026-02-25 | 42.58 | $13.65 | 124335 |
| 2026-02-24 | 43.18 | $13.66 | 90100 |
| 2026-02-23 | 46.30 | $13.71 | 78900 |
| 2026-02-20 | 48.99 | $13.75 | 78800 |
| 2026-02-19 | 48.28 | $13.74 | 96800 |
| 2026-02-18 | 53.24 | $13.81 | 71546 |
| 2026-02-17 | 49.74 | $13.76 | 61043 |
| 2026-02-13 | 48.26 | $13.74 | 71209 |
| 2026-02-12 | 52.66 | $13.80 | 71831 |
| 2026-02-11 | 53.43 | $13.81 | 60910 |
| 2026-02-10 | 50.69 | $13.77 | 76936 |
| 2026-02-09 | 47.77 | $13.73 | 74637 |
| 2026-02-06 | 47.77 | $13.73 | 62500 |
| 2026-02-05 | 44.03 | $13.68 | 98600 |
| 2026-02-04 | 47.24 | $13.73 | 142500 |
| 2026-02-03 | 49.29 | $13.76 | 102000 |
| 2026-02-02 | 47.11 | $13.73 | 136000 |
| 2026-01-30 | 47.76 | $13.74 | 85308 |
| 2026-01-29 | 47.76 | $13.74 | 71900 |
| 2026-01-28 | 50.27 | $13.78 | 102341 |
| 2026-01-27 | 47.66 | $13.74 | 78800 |
| 2026-01-26 | 50.16 | $13.78 | 87100 |
| 2026-01-23 | 49.53 | $13.77 | 73130 |
| 2026-01-22 | 50.13 | $13.78 | 82432 |
| 2026-01-21 | 50.71 | $13.79 | 87403 |
| 2026-01-20 | 44.58 | $13.69 | 89200 |
| 2026-01-16 | 51.24 | $13.80 | 82521 |
| 2026-01-15 | 51.24 | $13.80 | 67700 |
| 2026-01-14 | 48.73 | $13.76 | 126100 |
| 2026-01-13 | 50.59 | $13.79 | 93018 |
| 2026-01-12 | 48.73 | $13.76 | 83126 |
| 2026-01-09 | 44.78 | $13.70 | 100301 |
| 2026-01-08 | 45.34 | $13.71 | 93300 |
| 2026-01-07 | 41.93 | $13.66 | 161814 |
| 2026-01-06 | 43.48 | $13.69 | 251200 |
| 2026-01-05 | 47.94 | $13.77 | 101415 |
| 2026-01-02 | 43.83 | $13.71 | 99400 |
| 2025-12-31 | 45.54 | $13.74 | 355100 |
| 2025-12-30 | 48.53 | $13.79 | 182200 |
| 2025-12-29 | 49.15 | $13.80 | 138900 |
| 2025-12-26 | 52.97 | $13.86 | 66611 |
| 2025-12-24 | 46.37 | $13.76 | 50945 |
| 2025-12-23 | 46.37 | $13.76 | 87100 |
| 2025-12-22 | 45.68 | $13.75 | 110942 |
| 2025-12-19 | 50.61 | $13.83 | 132800 |
| 2025-12-18 | 45.74 | $13.76 | 153900 |
| 2025-12-17 | 41.00 | $13.70 | 170200 |
| 2025-12-16 | 41.58 | $13.71 | 90000 |
| 2025-12-15 | 41.58 | $13.71 | 111338 |
| 2025-12-12 | 40.83 | $13.70 | 57200 |
| 2025-12-11 | 41.33 | $13.71 | 112995 |
| 2025-12-10 | 43.90 | $13.76 | 84519 |
| 2025-12-09 | 41.84 | $13.73 | 74141 |
| 2025-12-08 | 41.84 | $13.73 | 111745 |
| 2025-12-05 | 45.35 | $13.80 | 122400 |
| 2025-12-04 | 48.68 | $13.86 | 111842 |
| 2025-12-03 | 48.07 | $13.85 | 118640 |
| 2025-12-02 | 47.49 | $13.84 | 116510 |
| 2025-12-01 | 48.53 | $13.86 | 99526 |
| 2025-11-28 | 52.94 | $13.94 | 64100 |
| 2025-11-26 | 50.26 | $13.89 | 84101 |
| 2025-11-25 | 48.00 | $13.85 | 85604 |
| 2025-11-24 | 41.02 | $13.74 | 90022 |
| 2025-11-21 | 37.39 | $13.69 | 98100 |
| 2025-11-20 | 35.11 | $13.66 | 60826 |
| 2025-11-19 | 37.72 | $13.72 | 105700 |
| 2025-11-18 | 41.10 | $13.79 | 45800 |
| 2025-11-17 | 38.09 | $13.75 | 58300 |
| 2025-11-14 | 41.63 | $13.82 | 90200 |
| 2025-11-13 | 48.33 | $13.93 | 78300 |
| 2025-11-12 | 54.38 | $14.01 | 116322 |
| 2025-11-11 | 51.49 | $13.97 | 45616 |
| 2025-11-10 | 48.40 | $13.93 | 55344 |
| 2025-11-07 | 46.78 | $13.91 | 75942 |
| 2025-11-06 | 43.42 | $13.87 | 41929 |
| 2025-11-05 | 47.71 | $13.93 | 70015 |
| 2025-11-04 | 48.47 | $13.94 | 69431 |
| 2025-11-03 | 49.99 | $13.96 | 131044 |
| 2025-10-31 | 45.11 | $13.90 | 80900 |
| 2025-10-30 | 41.49 | $13.86 | 74814 |
| 2025-10-29 | 41.49 | $13.86 | 82426 |
| 2025-10-28 | 42.11 | $13.87 | 71815 |
| 2025-10-27 | 42.11 | $13.87 | 141500 |
| 2025-10-24 | 40.49 | $13.85 | 84800 |
| 2025-10-23 | 40.49 | $13.85 | 91105 |
| 2025-10-22 | 38.15 | $13.82 | 65000 |
| 2025-10-21 | 38.15 | $13.82 | 71603 |
| 2025-10-20 | 34.25 | $13.77 | 75041 |
| 2025-10-17 | 33.45 | $13.76 | 81127 |
| 2025-10-16 | 33.84 | $13.77 | 86700 |
| 2025-10-15 | 37.59 | $13.86 | 86000 |
| 2025-10-14 | 43.12 | $13.97 | 59900 |
| 2025-10-13 | 43.12 | $13.97 | 53400 |
| 2025-10-10 | 44.19 | $13.99 | 64700 |
| 2025-10-09 | 46.37 | $14.03 | 77129 |
| 2025-10-08 | 51.17 | $14.11 | 83207 |
| 2025-10-07 | 47.28 | $14.05 | 124500 |
| 2025-10-06 | 39.68 | $13.95 | 146000 |
| 2025-10-03 | 36.18 | $13.91 | 88327 |
| 2025-10-02 | 39.44 | $13.97 | 121300 |
| 2025-10-01 | 41.20 | $14.00 | 160719 |
| 2025-09-30 | 41.20 | $14.00 | 313200 |
| 2025-09-29 | 49.14 | $14.12 | 89200 |
| 2025-09-26 | 48.35 | $14.11 | 130500 |
| 2025-09-25 | 51.37 | $14.15 | 75316 |
| 2025-09-24 | 50.64 | $14.14 | 83800 |
| 2025-09-23 | 53.71 | $14.18 | 73529 |
| 2025-09-22 | 50.88 | $14.14 | 53614 |
| 2025-09-19 | 48.64 | $14.11 | 69928 |
| 2025-09-18 | 48.64 | $14.11 | 65430 |
| 2025-09-17 | 47.92 | $14.10 | 84900 |
| 2025-09-16 | 49.22 | $14.12 | 129800 |
| 2025-09-15 | 54.11 | $14.19 | 121600 |
| 2025-09-12 | 53.48 | $14.18 | 101320 |
| 2025-09-11 | 53.48 | $14.18 | 149325 |
| 2025-09-10 | 49.77 | $14.12 | 279700 |
| 2025-09-09 | 49.13 | $14.11 | 206110 |
| 2025-09-08 | 54.42 | $14.19 | 116400 |
| 2025-09-05 | 51.96 | $14.15 | 99800 |
| 2025-09-04 | 54.04 | $14.18 | 75500 |
| 2025-09-03 | 52.23 | $14.15 | 120808 |
| 2025-09-02 | 52.23 | $14.15 | 87542 |
| 2025-08-29 | 53.50 | $14.17 | 91817 |
| 2025-08-28 | 54.76 | $14.19 | 56900 |
| 2025-08-27 | 50.29 | $14.11 | 105200 |
| 2025-08-26 | 54.10 | $14.17 | 99700 |
| 2025-08-25 | 47.85 | $14.07 | 57000 |
| 2025-08-22 | 47.16 | $14.06 | 69900 |
| 2025-08-21 | 45.81 | $14.04 | 70025 |
| 2025-08-20 | 51.43 | $14.13 | 203700 |
| 2025-08-19 | 43.36 | $14.02 | 65700 |
| 2025-08-18 | 44.64 | $14.04 | 103500 |
| 2025-08-15 | 45.28 | $14.05 | 91445 |
| 2025-08-14 | 54.94 | $14.18 | 73400 |
| 2025-08-13 | 54.94 | $14.18 | 63516 |
| 2025-08-12 | 52.84 | $14.15 | 71737 |
| 2025-08-11 | 52.84 | $14.15 | 98942 |
| 2025-08-08 | 56.81 | $14.20 | 69200 |
| 2025-08-07 | 60.26 | $14.24 | 89026 |
| 2025-08-06 | 54.34 | $14.15 | 81100 |
| 2025-08-05 | 56.10 | $14.17 | 41104 |
| 2025-08-04 | 56.10 | $14.17 | 91044 |
| 2025-08-01 | 52.64 | $14.12 | 49328 |
| 2025-07-31 | 52.64 | $14.12 | 93900 |
| 2025-07-30 | 53.40 | $14.13 | 79300 |
| 2025-07-29 | 51.40 | $14.10 | 32926 |
| 2025-07-28 | 52.11 | $14.11 | 65840 |
| 2025-07-25 | 52.80 | $14.12 | 40200 |
| 2025-07-24 | 52.80 | $14.12 | 32548 |
| 2025-07-23 | 51.64 | $14.10 | 67500 |
| 2025-07-22 | 54.17 | $14.14 | 71500 |
| 2025-07-21 | 50.73 | $14.08 | 71400 |
| 2025-07-18 | 50.14 | $14.07 | 58700 |
| 2025-07-17 | 51.31 | $14.09 | 28938 |
| 2025-07-16 | 49.05 | $14.05 | 81131 |
| 2025-07-15 | 51.91 | $14.10 | 41917 |
| 2025-07-14 | 56.28 | $14.17 | 48439 |
| 2025-07-11 | 56.28 | $14.17 | 49424 |
| 2025-07-10 | 56.28 | $14.17 | 64800 |
| 2025-07-09 | 56.87 | $14.18 | 127900 |
| 2025-07-08 | 58.02 | $14.20 | 92100 |
| 2025-07-07 | 56.34 | $14.16 | 61600 |
| 2025-07-03 | 59.74 | $14.22 | 60600 |
| 2025-07-02 | 60.31 | $14.23 | 84442 |
| 2025-07-01 | 61.44 | $14.25 | 58500 |
| 2025-06-30 | 58.89 | $14.18 | 97032 |
| 2025-06-27 | 60.52 | $14.21 | 146347 |
| 2025-06-26 | 54.55 | $14.06 | 80000 |
| 2025-06-25 | 56.16 | $14.09 | 118900 |
| 2025-06-24 | 54.00 | $14.04 | 106300 |
| 2025-06-23 | 53.13 | $14.02 | 79100 |
| 2025-06-20 | 50.44 | $13.96 | 63532 |
| 2025-06-18 | 49.06 | $13.93 | 83809 |
| 2025-06-17 | 48.14 | $13.91 | 51300 |
| 2025-06-16 | 49.41 | $13.94 | 117800 |
| 2025-06-13 | 51.56 | $13.99 | 78100 |
| 2025-06-12 | 58.33 | $14.13 | 126402 |
| 2025-06-11 | 54.70 | $14.04 | 160327 |
| 2025-06-10 | 56.25 | $14.07 | 48100 |
| 2025-06-09 | 56.76 | $14.08 | 74212 |
| 2025-06-06 | 56.76 | $14.08 | 62200 |
| 2025-06-05 | 55.67 | $14.05 | 96500 |
| 2025-06-04 | 53.83 | $14.00 | 90600 |
| 2025-06-03 | 55.59 | $14.04 | 91900 |
| 2025-06-02 | 55.24 | $14.03 | 70509 |
| 2025-05-30 | 53.52 | $13.98 | 126200 |
| 2025-05-29 | 54.72 | $14.01 | 95132 |
| 2025-05-28 | 55.51 | $14.03 | 114349 |
| 2025-05-27 | 51.89 | $13.92 | 66900 |
| 2025-05-23 | 50.85 | $13.89 | 37645 |
| 2025-05-22 | 51.55 | $13.91 | 60800 |
| 2025-05-21 | 50.91 | $13.89 | 84500 |
| 2025-05-20 | 53.62 | $13.97 | 54300 |
| 2025-05-19 | 52.11 | $13.92 | 71219 |
| 2025-05-16 | 56.68 | $14.05 | 43600 |
| 2025-05-15 | 56.68 | $14.05 | 68821 |
| 2025-05-14 | 59.58 | $14.13 | 82200 |
| 2025-05-13 | 59.95 | $14.14 | 110800 |
| 2025-05-12 | 59.23 | $14.11 | 71108 |
| 2025-05-09 | 56.29 | $13.99 | 47113 |
| 2025-05-08 | 54.19 | $13.91 | 67542 |
| 2025-05-07 | 54.81 | $13.93 | 41500 |
| 2025-05-06 | 53.01 | $13.86 | 73200 |
| 2025-05-05 | 53.88 | $13.89 | 50619 |
| 2025-05-02 | 55.33 | $13.94 | 29801 |
| 2025-05-01 | 53.68 | $13.87 | 37319 |
| 2025-04-30 | 52.97 | $13.84 | 120818 |
| 2025-04-29 | 54.01 | $13.88 | 72700 |
| 2025-04-28 | 49.77 | $13.70 | 74000 |
| 2025-04-25 | 49.28 | $13.68 | 64605 |
| 2025-04-24 | 48.06 | $13.63 | 82900 |
| 2025-04-23 | 46.35 | $13.56 | 99500 |
| 2025-04-22 | 44.63 | $13.49 | 51400 |
| 2025-04-21 | 40.74 | $13.34 | 85200 |
| 2025-04-17 | 41.85 | $13.40 | 42700 |
| 2025-04-16 | 40.30 | $13.34 | 79700 |
| 2025-04-15 | 40.99 | $13.38 | 100123 |
| 2025-04-14 | 38.48 | $13.28 | 105426 |
| 2025-04-11 | 35.33 | $13.16 | 113908 |
| 2025-04-10 | 34.54 | $13.13 | 101300 |
| 2025-04-09 | 37.93 | $13.36 | 183114 |
| 2025-04-08 | 23.67 | $12.90 | 185216 |
| 2025-04-07 | 17.83 | $12.75 | 261503 |
| 2025-04-04 | 22.39 | $13.17 | 323000 |
| 2025-04-03 | 39.98 | $13.93 | 104937 |
| 2025-04-02 | 44.33 | $14.03 | 109400 |
| 2025-04-01 | 45.27 | $14.05 | 85027 |
| 2025-03-31 | 49.76 | $14.14 | 296900 |
| 2025-03-28 | 38.87 | $13.97 | 78500 |
| 2025-03-27 | 39.84 | $13.99 | 78149 |
| 2025-03-26 | 40.80 | $14.01 | 83900 |
| 2025-03-25 | 43.28 | $14.06 | 87200 |
| 2025-03-24 | 42.62 | $14.05 | 97817 |
| 2025-03-21 | 44.09 | $14.08 | 106117 |
| 2025-03-20 | 40.86 | $14.03 | 108128 |
| 2025-03-19 | 40.20 | $14.02 | 147200 |
| 2025-03-18 | 35.44 | $13.95 | 131000 |
| 2025-03-17 | 38.34 | $14.02 | 113100 |
| 2025-03-14 | 42.60 | $14.11 | 71316 |
| 2025-03-13 | 41.92 | $14.10 | 130469 |
| 2025-03-12 | 46.66 | $14.19 | 128143 |
| 2025-03-11 | 42.55 | $14.13 | 82300 |
| 2025-03-10 | 44.73 | $14.17 | 80382 |
| 2025-03-07 | 46.43 | $14.20 | 82548 |
| 2025-03-06 | 45.11 | $14.18 | 117236 |
| 2025-03-05 | 46.75 | $14.21 | 97005 |
| 2025-03-04 | 47.30 | $14.22 | 278247 |
| 2025-03-03 | 56.72 | $14.37 | 486224 |
| 2025-02-28 | 48.23 | $14.24 | 116248 |
| 2025-02-27 | 48.23 | $14.24 | 102522 |
| 2025-02-26 | 48.23 | $14.24 | 98800 |
| 2025-02-25 | 46.85 | $14.22 | 86900 |
| 2025-02-24 | 46.17 | $14.21 | 136607 |
| 2025-02-21 | 47.92 | $14.24 | 106300 |
| 2025-02-20 | 49.09 | $14.26 | 104500 |
| 2025-02-19 | 46.60 | $14.22 | 200316 |
| 2025-02-18 | 50.09 | $14.28 | 81800 |
| 2025-02-14 | 50.70 | $14.29 | 101700 |
| 2025-02-13 | 54.42 | $14.35 | 131600 |
| 2025-02-12 | 52.19 | $14.31 | 121307 |
| 2025-02-11 | 51.06 | $14.29 | 173949 |
| 2025-02-10 | 53.47 | $14.33 | 145600 |
| 2025-02-07 | 53.47 | $14.33 | 147400 |
| 2025-02-06 | 54.63 | $14.35 | 130340 |
| 2025-02-05 | 56.38 | $14.38 | 63900 |
| 2025-02-04 | 56.38 | $14.38 | 127700 |
| 2025-02-03 | 55.96 | $14.37 | 112730 |
| 2025-01-31 | 55.13 | $14.35 | 189502 |
| 2025-01-30 | 53.03 | $14.30 | 124143 |
| 2025-01-29 | 51.74 | $14.27 | 63600 |
| 2025-01-28 | 49.09 | $14.21 | 107100 |
| 2025-01-27 | 53.26 | $14.30 | 71700 |
| 2025-01-24 | 50.13 | $14.23 | 101700 |
| 2025-01-23 | 51.54 | $14.26 | 93436 |
| 2025-01-22 | 50.66 | $14.24 | 105300 |
| 2025-01-21 | 49.36 | $14.21 | 103446 |
| 2025-01-17 | 52.43 | $14.28 | 78208 |
| 2025-01-16 | 46.57 | $14.15 | 74200 |
| 2025-01-15 | 51.18 | $14.25 | 64107 |
| 2025-01-14 | 47.74 | $14.18 | 102300 |
| 2025-01-13 | 48.67 | $14.20 | 109126 |
| 2025-01-10 | 50.06 | $14.23 | 69800 |
| 2025-01-08 | 52.93 | $14.29 | 63200 |
| 2025-01-07 | 49.24 | $14.21 | 109000 |
| 2025-01-06 | 48.76 | $14.20 | 80107 |
| 2025-01-03 | 51.04 | $14.25 | 82802 |
| 2025-01-02 | 48.77 | $14.20 | 33217 |
| 2024-12-31 | 45.40 | $14.13 | 147500 |
| 2024-12-30 | 42.31 | $14.07 | 72500 |
| 2024-12-27 | 42.69 | $14.08 | 78300 |
| 2024-12-26 | 46.27 | $14.17 | 64409 |
| 2024-12-24 | 45.30 | $14.15 | 40900 |
| 2024-12-23 | 43.86 | $14.12 | 123535 |
| 2024-12-20 | 40.37 | $14.05 | 113201 |
| 2024-12-19 | 36.64 | $13.98 | 124500 |
| 2024-12-18 | 37.60 | $14.01 | 76500 |
| 2024-12-17 | 44.62 | $14.20 | 95636 |
| 2024-12-16 | 48.23 | $14.28 | 100441 |
| 2024-12-13 | 53.34 | $14.38 | 74300 |
| 2024-12-12 | 53.89 | $14.39 | 85600 |
| 2024-12-11 | 53.89 | $14.39 | 93909 |
| 2024-12-10 | 55.41 | $14.42 | 102000 |
| 2024-12-09 | 54.18 | $14.39 | 91104 |
| 2024-12-06 | 55.64 | $14.42 | 101830 |
| 2024-12-05 | 53.24 | $14.36 | 102000 |
| 2024-12-04 | 52.43 | $14.34 | 105300 |
| 2024-12-03 | 55.65 | $14.41 | 95000 |
| 2024-12-02 | 51.62 | $14.31 | 77428 |
| 2024-11-29 | 52.52 | $14.33 | 69100 |
| 2024-11-27 | 52.12 | $14.32 | 87900 |
| 2024-11-26 | 45.59 | $14.17 | 96829 |
| 2024-11-25 | 48.52 | $14.24 | 73435 |
| 2024-11-22 | 48.95 | $14.25 | 92600 |
| 2024-11-21 | 44.79 | $14.16 | 57841 |
| 2024-11-20 | 45.18 | $14.17 | 92600 |
| 2024-11-19 | 44.72 | $14.16 | 77500 |
| 2024-11-18 | 39.98 | $14.06 | 118129 |
| 2024-11-15 | 38.98 | $14.04 | 151014 |
| 2024-11-14 | 44.20 | $14.19 | 112000 |
| 2024-11-13 | 44.96 | $14.21 | 113228 |
| 2024-11-12 | 45.34 | $14.22 | 94600 |
| 2024-11-11 | 53.28 | $14.41 | 80319 |
| 2024-11-08 | 55.73 | $14.46 | 117600 |
| 2024-11-07 | 48.56 | $14.30 | 90234 |
| 2024-11-06 | 48.56 | $14.30 | 122400 |
| 2024-11-05 | 48.08 | $14.29 | 67400 |
| 2024-11-04 | 45.71 | $14.24 | 69600 |
| 2024-11-01 | 47.79 | $14.29 | 87000 |
| 2024-10-31 | 47.79 | $14.29 | 95013 |
| 2024-10-30 | 49.83 | $14.34 | 91900 |
| 2024-10-29 | 41.78 | $14.17 | 118246 |
| 2024-10-28 | 46.82 | $14.29 | 99522 |
| 2024-10-25 | 46.82 | $14.29 | 72500 |
| 2024-10-24 | 40.33 | $14.17 | 136700 |
| 2024-10-23 | 45.62 | $14.29 | 132900 |
| 2024-10-22 | 47.59 | $14.33 | 87435 |
| 2024-10-21 | 50.18 | $14.38 | 107012 |
| 2024-10-18 | 45.70 | $14.30 | 70937 |
| 2024-10-17 | 47.21 | $14.33 | 87200 |
| 2024-10-16 | 47.71 | $14.34 | 64900 |
| 2024-10-15 | 46.64 | $14.32 | 82845 |
| 2024-10-14 | 52.24 | $14.43 | 77000 |
| 2024-10-11 | 52.79 | $14.44 | 56200 |
| 2024-10-10 | 53.32 | $14.45 | 58642 |
| 2024-10-09 | 50.98 | $14.40 | 83000 |
| 2024-10-08 | 53.53 | $14.45 | 66000 |
| 2024-10-07 | 54.57 | $14.47 | 128306 |
| 2024-10-04 | 53.71 | $14.45 | 87100 |
| 2024-10-03 | 53.30 | $14.44 | 74400 |
| 2024-10-02 | 56.69 | $14.51 | 141400 |
| 2024-10-01 | 56.31 | $14.50 | 97416 |
| 2024-09-30 | 55.58 | $14.48 | 107400 |
| 2024-09-27 | 56.48 | $14.50 | 121741 |
| 2024-09-26 | 53.99 | $14.43 | 71332 |
| 2024-09-25 | 54.42 | $14.44 | 82117 |
| 2024-09-24 | 56.08 | $14.48 | 115500 |
| 2024-09-23 | 51.11 | $14.34 | 96721 |
| 2024-09-20 | 51.11 | $14.34 | 112800 |
| 2024-09-19 | 53.86 | $14.41 | 142728 |
| 2024-09-18 | 55.48 | $14.45 | 109129 |
| 2024-09-17 | 52.78 | $14.37 | 123800 |
| 2024-09-16 | 59.17 | $14.52 | 147524 |
| 2024-09-13 | 63.56 | $14.61 | 85300 |
| 2024-09-12 | 56.80 | $14.41 | 90900 |
| 2024-09-11 | 58.34 | $14.44 | 69600 |
| 2024-09-10 | 57.98 | $14.43 | 126900 |
| 2024-09-09 | 63.19 | $14.53 | 112300 |
| 2024-09-06 | 64.29 | $14.55 | 93400 |
| 2024-09-05 | 59.24 | $14.40 | 106002 |
| 2024-09-04 | 59.78 | $14.41 | 141500 |
| 2024-09-03 | 63.02 | $14.47 | 140900 |
| 2024-08-30 | 62.38 | $14.45 | 158500 |
| 2024-08-29 | 61.42 | $14.42 | 121709 |
| 2024-08-28 | 61.92 | $14.43 | 83216 |
| 2024-08-27 | 61.32 | $14.41 | 70500 |
| 2024-08-26 | 59.18 | $14.34 | 118800 |
| 2024-08-23 | 60.08 | $14.36 | 127500 |
| 2024-08-22 | 57.63 | $14.28 | 90935 |
| 2024-08-21 | 60.73 | $14.35 | 97200 |
| 2024-08-20 | 62.09 | $14.38 | 241600 |
| 2024-08-19 | 53.12 | $14.11 | 77842 |
| 2024-08-16 | 54.48 | $14.14 | 60200 |
| 2024-08-15 | 54.10 | $14.13 | 92700 |
| 2024-08-14 | 55.40 | $14.16 | 108946 |
| 2024-08-13 | 61.43 | $14.29 | 105400 |
| 2024-08-12 | 59.83 | $14.24 | 93000 |
| 2024-08-09 | 59.19 | $14.22 | 80407 |
| 2024-08-08 | 54.33 | $14.08 | 69500 |
| 2024-08-07 | 50.31 | $13.98 | 138000 |
| 2024-08-06 | 46.27 | $13.89 | 130239 |
| 2024-08-05 | 45.33 | $13.87 | 175800 |
| 2024-08-02 | 56.02 | $14.10 | 102800 |
| 2024-08-01 | 57.13 | $14.12 | 67929 |
| 2024-07-31 | 57.13 | $14.12 | 75001 |
| 2024-07-30 | 55.95 | $14.09 | 91105 |
| 2024-07-29 | 51.25 | $13.98 | 74907 |
| 2024-07-26 | 51.25 | $13.98 | 53700 |
| 2024-07-25 | 51.71 | $13.99 | 94549 |
| 2024-07-24 | 48.23 | $13.91 | 75300 |
| 2024-07-23 | 49.07 | $13.93 | 96733 |
| 2024-07-22 | 47.78 | $13.90 | 122510 |
| 2024-07-19 | 49.37 | $13.94 | 132900 |
| 2024-07-18 | 49.37 | $13.94 | 180432 |
| 2024-07-17 | 58.07 | $14.14 | 150836 |
| 2024-07-16 | 56.24 | $14.09 | 154417 |
| 2024-07-15 | 60.24 | $14.17 | 59420 |
| 2024-07-12 | 67.03 | $14.29 | 68601 |
| 2024-07-11 | 65.17 | $14.23 | 73326 |
| 2024-07-10 | 63.19 | $14.17 | 57346 |
| 2024-07-09 | 60.33 | $14.09 | 106900 |
| 2024-07-08 | 56.74 | $14.00 | 143841 |
| 2024-07-05 | 66.23 | $14.15 | 127319 |
| 2024-07-03 | 65.12 | $14.12 | 59406 |
| 2024-07-02 | 60.62 | $14.01 | 66000 |
| 2024-07-01 | 59.72 | $13.99 | 62300 |
| 2024-06-28 | 58.37 | $13.96 | 71100 |
| 2024-06-27 | 53.97 | $13.87 | 71437 |
| 2024-06-26 | 52.37 | $13.84 | 49234 |
| 2024-06-25 | 51.85 | $13.83 | 84928 |
| 2024-06-24 | 48.59 | $13.77 | 72300 |
| 2024-06-21 | 49.12 | $13.78 | 41944 |
| 2024-06-20 | 49.12 | $13.78 | 84411 |
| 2024-06-18 | 50.10 | $13.80 | 54123 |
| 2024-06-17 | 48.64 | $13.77 | 68323 |
| 2024-06-14 | 53.59 | $13.87 | 74734 |
| 2024-06-13 | 64.88 | $14.05 | 78319 |
| 2024-06-12 | 64.88 | $14.05 | 61300 |
| 2024-06-11 | 62.92 | $14.00 | 42324 |
| 2024-06-10 | 62.92 | $14.00 | 59500 |
| 2024-06-07 | 64.21 | $14.02 | 108015 |
| 2024-06-06 | 63.50 | $14.00 | 116000 |
| 2024-06-05 | 59.27 | $13.89 | 104600 |
| 2024-06-04 | 56.19 | $13.82 | 58225 |
| 2024-06-03 | 55.28 | $13.80 | 64500 |
| 2024-05-31 | 53.43 | $13.76 | 90000 |
| 2024-05-30 | 48.91 | $13.67 | 54800 |
| 2024-05-29 | 46.73 | $13.63 | 114326 |
| 2024-05-28 | 47.21 | $13.64 | 70400 |
| 2024-05-24 | 50.66 | $13.71 | 48200 |
| 2024-05-23 | 51.16 | $13.72 | 73030 |
| 2024-05-22 | 52.67 | $13.75 | 118900 |
| 2024-05-21 | 51.77 | $13.73 | 74129 |
| 2024-05-20 | 48.02 | $13.65 | 91900 |
| 2024-05-17 | 48.47 | $13.66 | 55500 |
| 2024-05-16 | 48.90 | $13.67 | 61500 |
| 2024-05-15 | 51.52 | $13.73 | 67304 |
| 2024-05-14 | 50.26 | $13.70 | 115600 |
| 2024-05-13 | 53.35 | $13.77 | 105500 |
| 2024-05-10 | 52.15 | $13.74 | 82821 |
| 2024-05-09 | 53.45 | $13.77 | 90700 |
| 2024-05-08 | 53.45 | $13.77 | 89000 |
| 2024-05-07 | 52.01 | $13.73 | 98617 |
| 2024-05-06 | 49.79 | $13.67 | 161210 |
| 2024-05-03 | 49.79 | $13.67 | 106900 |
| 2024-05-02 | 43.50 | $13.51 | 165400 |
| 2024-05-01 | 43.50 | $13.51 | 125400 |
| 2024-04-30 | 37.30 | $13.37 | 121130 |
| 2024-04-29 | 41.64 | $13.51 | 131249 |
| 2024-04-26 | 41.97 | $13.52 | 83000 |
| 2024-04-25 | 35.64 | $13.39 | 86923 |
| 2024-04-24 | 37.75 | $13.46 | 119018 |
| 2024-04-23 | 42.15 | $13.59 | 74606 |
| 2024-04-22 | 38.48 | $13.52 | 72140 |
| 2024-04-19 | 32.06 | $13.41 | 58624 |
| 2024-04-18 | 32.06 | $13.41 | 48600 |
| 2024-04-17 | 30.27 | $13.38 | 65800 |
| 2024-04-16 | 25.28 | $13.30 | 118228 |
| 2024-04-15 | 25.28 | $13.30 | 130747 |
| 2024-04-12 | 30.15 | $13.50 | 92500 |
| 2024-04-11 | 38.18 | $13.73 | 120227 |
| 2024-04-10 | 40.41 | $13.78 | 96643 |
| 2024-04-09 | 43.28 | $13.84 | 123900 |
| 2024-04-08 | 43.77 | $13.85 | 90400 |
| 2024-04-05 | 43.77 | $13.85 | 78224 |
| 2024-04-04 | 42.59 | $13.83 | 87300 |
| 2024-04-03 | 48.94 | $13.96 | 56102 |
| 2024-04-02 | 50.02 | $13.98 | 80711 |
| 2024-04-01 | 52.81 | $14.03 | 103639 |
| 2024-03-28 | 52.81 | $14.03 | 282248 |
| 2024-03-27 | 57.44 | $14.11 | 120700 |
| 2024-03-26 | 50.79 | $13.98 | 217526 |
| 2024-03-25 | 51.97 | $14.00 | 83900 |
| 2024-03-22 | 51.43 | $13.99 | 103800 |
| 2024-03-21 | 52.56 | $14.01 | 77400 |
| 2024-03-20 | 51.55 | $13.99 | 69641 |
| 2024-03-19 | 51.55 | $13.99 | 59916 |
| 2024-03-18 | 49.63 | $13.95 | 67102 |
| 2024-03-15 | 52.08 | $14.00 | 43927 |
| 2024-03-14 | 53.08 | $14.02 | 53200 |
| 2024-03-13 | 64.19 | $14.21 | 65903 |
| 2024-03-12 | 64.87 | $14.22 | 100003 |
| 2024-03-11 | 61.80 | $14.14 | 83503 |
| 2024-03-08 | 61.40 | $14.13 | 78225 |
| 2024-03-07 | 62.01 | $14.14 | 70400 |
| 2024-03-06 | 59.29 | $14.07 | 103739 |
| 2024-03-05 | 60.47 | $14.09 | 138400 |
| 2024-03-04 | 63.46 | $14.14 | 81018 |
| 2024-03-01 | 62.76 | $14.12 | 81500 |
| 2024-02-29 | 59.83 | $14.04 | 134925 |
| 2024-02-28 | 57.87 | $13.99 | 65600 |
| 2024-02-27 | 56.25 | $13.95 | 85400 |
| 2024-02-26 | 56.25 | $13.95 | 77215 |
| 2024-02-23 | 55.07 | $13.92 | 94748 |
| 2024-02-22 | 57.51 | $13.97 | 41417 |
| 2024-02-21 | 57.51 | $13.97 | 75300 |
| 2024-02-20 | 54.61 | $13.89 | 56308 |
| 2024-02-16 | 53.47 | $13.86 | 63604 |
| 2024-02-15 | 55.68 | $13.91 | 56900 |
| 2024-02-14 | 53.11 | $13.84 | 88646 |
| 2024-02-13 | 51.97 | $13.81 | 134577 |
| 2024-02-12 | 57.23 | $13.93 | 97533 |
| 2024-02-09 | 58.64 | $13.96 | 99911 |
| 2024-02-08 | 55.14 | $13.86 | 74300 |
| 2024-02-07 | 57.93 | $13.92 | 52126 |
| 2024-02-06 | 57.25 | $13.90 | 106300 |
| 2024-02-05 | 57.25 | $13.90 | 70600 |
| 2024-02-02 | 58.10 | $13.92 | 84400 |
| 2024-02-01 | 63.01 | $14.03 | 116400 |
| 2024-01-31 | 61.90 | $13.99 | 93700 |
| 2024-01-30 | 62.34 | $14.00 | 87200 |
| 2024-01-29 | 61.29 | $13.96 | 79600 |
| 2024-01-26 | 60.76 | $13.94 | 68200 |
| 2024-01-25 | 58.91 | $13.87 | 70404 |
| 2024-01-24 | 57.56 | $13.82 | 79146 |
| 2024-01-23 | 55.90 | $13.76 | 69100 |
| 2024-01-22 | 54.49 | $13.71 | 62342 |
| 2024-01-19 | 49.93 | $13.56 | 117617 |
| 2024-01-18 | 56.77 | $13.75 | 71049 |
| 2024-01-17 | 61.40 | $13.86 | 80000 |
| 2024-01-16 | 58.48 | $13.76 | 57812 |
| 2024-01-12 | 60.21 | $13.80 | 58336 |
| 2024-01-11 | 59.64 | $13.78 | 75117 |
| 2024-01-10 | 65.91 | $13.92 | 75023 |
| 2024-01-09 | 64.65 | $13.87 | 137800 |
| 2024-01-08 | 70.59 | $13.99 | 94120 |
| 2024-01-05 | 72.71 | $14.03 | 121600 |
| 2024-01-04 | 70.16 | $13.91 | 79021 |
| 2024-01-03 | 72.30 | $13.95 | 48143 |
| 2024-01-02 | 74.45 | $13.99 | 86500 |
| 2023-12-29 | 74.27 | $13.98 | 260015 |
| 2023-12-28 | 70.24 | $13.78 | 76700 |
| 2023-12-27 | 69.32 | $13.74 | 153008 |
| 2023-12-26 | 66.38 | $13.62 | 83747 |
| 2023-12-22 | 65.59 | $13.59 | 103300 |
| 2023-12-21 | 66.58 | $13.61 | 101900 |
| 2023-12-20 | 64.56 | $13.53 | 119100 |
| 2023-12-19 | 65.98 | $13.56 | 121108 |
| 2023-12-18 | 66.44 | $13.57 | 104729 |
| 2023-12-15 | 71.18 | $13.67 | 199000 |
| 2023-12-14 | 63.51 | $13.36 | 120300 |
| 2023-12-13 | 58.80 | $13.22 | 134300 |
| 2023-12-12 | 58.07 | $13.20 | 146717 |
| 2023-12-11 | 57.35 | $13.18 | 89248 |
| 2023-12-08 | 61.36 | $13.26 | 74519 |
| 2023-12-07 | 61.36 | $13.26 | 96043 |
| 2023-12-06 | 58.41 | $13.17 | 217511 |
| 2023-12-05 | 58.07 | $13.16 | 119623 |
| 2023-12-04 | 58.98 | $13.18 | 84600 |
| 2023-12-01 | 58.36 | $13.16 | 295300 |
| 2023-11-30 | 59.21 | $13.18 | 138430 |
| 2023-11-29 | 59.21 | $13.18 | 79600 |
| 2023-11-28 | 56.94 | $13.10 | 89600 |
| 2023-11-27 | 53.56 | $12.99 | 71300 |
| 2023-11-24 | 57.04 | $13.08 | 35700 |
| 2023-11-22 | 54.55 | $13.00 | 55817 |
| 2023-11-21 | 55.70 | $13.03 | 52327 |
| 2023-11-20 | 54.17 | $12.98 | 80400 |
| 2023-11-17 | 53.87 | $12.97 | 76300 |
| 2023-11-16 | 51.11 | $12.88 | 158600 |
| 2023-11-15 | 53.47 | $12.95 | 77400 |
| 2023-11-14 | 55.20 | $13.00 | 111709 |
| 2023-11-13 | 53.78 | $12.95 | 77104 |
| 2023-11-10 | 53.78 | $12.95 | 42500 |
| 2023-11-09 | 52.42 | $12.90 | 106641 |
| 2023-11-08 | 55.53 | $13.00 | 93100 |
| 2023-11-07 | 54.24 | $12.95 | 105200 |
| 2023-11-06 | 56.75 | $13.03 | 98100 |
| 2023-11-03 | 63.35 | $13.22 | 106605 |
| 2023-11-02 | 59.06 | $13.04 | 70101 |
| 2023-11-01 | 52.96 | $12.83 | 85200 |
| 2023-10-31 | 43.43 | $12.58 | 106637 |
| 2023-10-30 | 36.59 | $12.44 | 53400 |
| 2023-10-27 | 33.31 | $12.38 | 68803 |
| 2023-10-26 | 35.34 | $12.45 | 59900 |
| 2023-10-25 | 32.55 | $12.40 | 40727 |
| 2023-10-24 | 35.77 | $12.51 | 58821 |
| 2023-10-23 | 32.30 | $12.45 | 57000 |
| 2023-10-20 | 31.72 | $12.44 | 30921 |
| 2023-10-19 | 32.79 | $12.48 | 46301 |
| 2023-10-18 | 34.75 | $12.55 | 51300 |
| 2023-10-17 | 35.62 | $12.58 | 97638 |
| 2023-10-16 | 37.08 | $12.63 | 48900 |
| 2023-10-13 | 41.27 | $12.76 | 40700 |
| 2023-10-12 | 44.58 | $12.85 | 63700 |
| 2023-10-11 | 48.25 | $12.94 | 42500 |
| 2023-10-10 | 47.80 | $12.93 | 67529 |
| 2023-10-09 | 48.61 | $12.95 | 48116 |
| 2023-10-06 | 47.34 | $12.92 | 54813 |
| 2023-10-05 | 40.31 | $12.77 | 53027 |
| 2023-10-04 | 40.31 | $12.77 | 110000 |
| 2023-10-03 | 40.31 | $12.77 | 91315 |
| 2023-10-02 | 38.43 | $12.73 | 74727 |
| 2023-09-29 | 43.28 | $12.88 | 207216 |
| 2023-09-28 | 36.70 | $12.75 | 95026 |
| 2023-09-27 | 35.61 | $12.73 | 73132 |
| 2023-09-26 | 35.90 | $12.74 | 85600 |
| 2023-09-25 | 39.64 | $12.86 | 160035 |
| 2023-09-22 | 46.99 | $13.05 | 63111 |
| 2023-09-21 | 44.41 | $13.00 | 34733 |
| 2023-09-20 | 48.44 | $13.09 | 54409 |
| 2023-09-19 | 46.91 | $13.06 | 37236 |
| 2023-09-18 | 47.81 | $13.08 | 52000 |
| 2023-09-15 | 47.33 | $13.07 | 95300 |
| 2023-09-14 | 52.33 | $13.18 | 40148 |
| 2023-09-13 | 57.02 | $13.27 | 36809 |
| 2023-09-12 | 56.19 | $13.25 | 52000 |
| 2023-09-11 | 57.77 | $13.28 | 92608 |
| 2023-09-08 | 58.30 | $13.29 | 152140 |
| 2023-09-07 | 49.67 | $13.09 | 77600 |
| 2023-09-06 | 58.25 | $13.24 | 93617 |
| 2023-09-05 | 57.32 | $13.22 | 27400 |
| 2023-09-01 | 56.86 | $13.21 | 48200 |
| 2023-08-31 | 55.50 | $13.18 | 57100 |
| 2023-08-30 | 53.16 | $13.13 | 56505 |
| 2023-08-29 | 52.69 | $13.12 | 54841 |
| 2023-08-28 | 49.80 | $13.06 | 61100 |
| 2023-08-25 | 49.80 | $13.06 | 74900 |
| 2023-08-24 | 46.35 | $12.99 | 69700 |
| 2023-08-23 | 51.64 | $13.10 | 76800 |
| 2023-08-22 | 51.16 | $13.09 | 78541 |
| 2023-08-21 | 49.73 | $13.06 | 86700 |
| 2023-08-18 | 51.65 | $13.10 | 122610 |
| 2023-08-17 | 51.20 | $13.09 | 83513 |
| 2023-08-16 | 51.65 | $13.10 | 82125 |
| 2023-08-15 | 55.37 | $13.18 | 57300 |
| 2023-08-14 | 56.83 | $13.21 | 97500 |
| 2023-08-11 | 57.80 | $13.23 | 52938 |
| 2023-08-10 | 57.11 | $13.21 | 81627 |
| 2023-08-09 | 59.90 | $13.27 | 39333 |
| 2023-08-08 | 59.59 | $13.26 | 64800 |
| 2023-08-07 | 59.59 | $13.26 | 62900 |
| 2023-08-04 | 57.80 | $13.20 | 36000 |
| 2023-08-03 | 52.11 | $13.03 | 61700 |
| 2023-08-02 | 57.77 | $13.16 | 54200 |
| 2023-08-01 | 61.17 | $13.23 | 42402 |
| 2023-07-31 | 63.72 | $13.28 | 94082 |
| 2023-07-28 | 61.27 | $13.20 | 61700 |
| 2023-07-27 | 57.89 | $13.10 | 111100 |
| 2023-07-26 | 59.37 | $13.13 | 68400 |
| 2023-07-25 | 55.41 | $13.02 | 74616 |
| 2023-07-24 | 52.20 | $12.94 | 77300 |
| 2023-07-21 | 51.78 | $12.93 | 62930 |
| 2023-07-20 | 50.15 | $12.89 | 70840 |
| 2023-07-19 | 53.60 | $12.97 | 73600 |
| 2023-07-18 | 51.62 | $12.92 | 64922 |
| 2023-07-17 | 52.04 | $12.93 | 60525 |
| 2023-07-14 | 52.04 | $12.93 | 38200 |
| 2023-07-13 | 53.22 | $12.96 | 46442 |
| 2023-07-12 | 54.79 | $13.00 | 56300 |
| 2023-07-11 | 51.75 | $12.91 | 123719 |
| 2023-07-10 | 53.26 | $12.95 | 24300 |
| 2023-07-07 | 50.15 | $12.86 | 45000 |
| 2023-07-06 | 49.43 | $12.84 | 72600 |
| 2023-07-05 | 55.04 | $12.99 | 46300 |
| 2023-07-03 | 54.71 | $12.98 | 23117 |
| 2023-06-30 | 51.37 | $12.88 | 73000 |
| 2023-06-29 | 51.03 | $12.87 | 48100 |
| 2023-06-28 | 55.09 | $12.98 | 72900 |
| 2023-06-27 | 47.09 | $12.76 | 80501 |
| 2023-06-26 | 46.68 | $12.75 | 44400 |
| 2023-06-23 | 48.09 | $12.79 | 66900 |
| 2023-06-22 | 48.80 | $12.81 | 43000 |
| 2023-06-21 | 52.44 | $12.91 | 51522 |
| 2023-06-20 | 51.41 | $12.88 | 57800 |
| 2023-06-16 | 54.81 | $12.97 | 78900 |
| 2023-06-15 | 51.42 | $12.87 | 68800 |
| 2023-06-14 | 46.46 | $12.74 | 68700 |
| 2023-06-13 | 48.63 | $12.80 | 81204 |
| 2023-06-12 | 47.86 | $12.78 | 91100 |
| 2023-06-09 | 45.11 | $12.71 | 76030 |
| 2023-06-08 | 48.96 | $12.82 | 68246 |
| 2023-06-07 | 50.45 | $12.86 | 28328 |
| 2023-06-06 | 50.45 | $12.86 | 49800 |
| 2023-06-05 | 48.33 | $12.80 | 37722 |
| 2023-06-02 | 52.23 | $12.91 | 50500 |
| 2023-06-01 | 48.26 | $12.80 | 83500 |
| 2023-05-31 | 40.58 | $12.62 | 69735 |
| 2023-05-30 | 37.13 | $12.55 | 38300 |
| 2023-05-26 | 36.12 | $12.53 | 68600 |
| 2023-05-25 | 32.53 | $12.46 | 74525 |
| 2023-05-24 | 34.37 | $12.53 | 57947 |
| 2023-05-23 | 35.73 | $12.58 | 70000 |
| 2023-05-22 | 39.96 | $12.72 | 54200 |
| 2023-05-19 | 40.29 | $12.73 | 68600 |
| 2023-05-18 | 40.92 | $12.75 | 115126 |
| 2023-05-17 | 40.03 | $12.73 | 37500 |
| 2023-05-16 | 41.51 | $12.78 | 53500 |
| 2023-05-15 | 42.11 | $12.80 | 57910 |
| 2023-05-12 | 44.85 | $12.89 | 24200 |
| 2023-05-11 | 52.00 | $13.09 | 34505 |
| 2023-05-10 | 52.40 | $13.10 | 62100 |
| 2023-05-09 | 53.57 | $13.13 | 56400 |
| 2023-05-08 | 54.72 | $13.16 | 42700 |
| 2023-05-05 | 55.87 | $13.19 | 62200 |
| 2023-05-04 | 49.89 | $13.01 | 217601 |
| 2023-05-03 | 48.41 | $12.97 | 39200 |
| 2023-05-02 | 49.45 | $13.00 | 24100 |
| 2023-05-01 | 52.67 | $13.09 | 60910 |
| 2023-04-28 | 50.28 | $13.02 | 81741 |
| 2023-04-27 | 49.23 | $12.99 | 66700 |
| 2023-04-26 | 47.13 | $12.93 | 108109 |
| 2023-04-25 | 45.33 | $12.88 | 37823 |
| 2023-04-24 | 45.62 | $12.89 | 57500 |
| 2023-04-21 | 45.29 | $12.88 | 37900 |
| 2023-04-20 | 43.96 | $12.84 | 42600 |
| 2023-04-19 | 44.47 | $12.86 | 82329 |
| 2023-04-18 | 43.54 | $12.83 | 141700 |
| 2023-04-17 | 45.23 | $12.90 | 203000 |
| 2023-04-14 | 48.01 | $13.01 | 101831 |
| 2023-04-13 | 54.03 | $13.22 | 60603 |
| 2023-04-12 | 53.76 | $13.21 | 73500 |
| 2023-04-11 | 54.96 | $13.25 | 71830 |
| 2023-04-10 | 54.96 | $13.25 | 90000 |
| 2023-04-06 | 49.67 | $13.04 | 35809 |
| 2023-04-05 | 51.30 | $13.10 | 64033 |
| 2023-04-04 | 51.57 | $13.11 | 35507 |
| 2023-04-03 | 54.27 | $13.21 | 47800 |
| 2023-03-31 | 51.88 | $13.11 | 132100 |
| 2023-03-30 | 44.10 | $12.83 | 62222 |
| 2023-03-29 | 40.16 | $12.71 | 52400 |
| 2023-03-28 | 37.73 | $12.64 | 50434 |
| 2023-03-27 | 37.73 | $12.64 | 97215 |
| 2023-03-24 | 33.55 | $12.52 | 67248 |
| 2023-03-23 | 33.73 | $12.53 | 107500 |
| 2023-03-22 | 34.25 | $12.56 | 74100 |
| 2023-03-21 | 35.83 | $12.65 | 106800 |
| 2023-03-20 | 31.85 | $12.53 | 65400 |
| 2023-03-17 | 32.16 | $12.55 | 94200 |
| 2023-03-16 | 35.69 | $12.76 | 69900 |
| 2023-03-15 | 34.72 | $12.73 | 75521 |
| 2023-03-14 | 38.40 | $12.93 | 67600 |
| 2023-03-13 | 35.48 | $12.84 | 95209 |
| 2023-03-10 | 38.99 | $13.02 | 83727 |
| 2023-03-09 | 43.03 | $13.20 | 58600 |
| 2023-03-08 | 47.74 | $13.38 | 45400 |
| 2023-03-07 | 48.30 | $13.40 | 58300 |
| 2023-03-06 | 49.39 | $13.44 | 131239 |
| 2023-03-03 | 53.12 | $13.57 | 55900 |
| 2023-03-02 | 48.59 | $13.41 | 76600 |
| 2023-03-01 | 49.15 | $13.43 | 72112 |
| 2023-02-28 | 48.58 | $13.41 | 88300 |
| 2023-02-27 | 48.84 | $13.42 | 75302 |
| 2023-02-24 | 45.83 | $13.31 | 102600 |
| 2023-02-23 | 47.27 | $13.37 | 108736 |
| 2023-02-22 | 40.44 | $13.14 | 56600 |
| 2023-02-21 | 38.80 | $13.09 | 100545 |
| 2023-02-17 | 46.30 | $13.40 | 64403 |
| 2023-02-16 | 48.60 | $13.48 | 76041 |
| 2023-02-15 | 50.38 | $13.54 | 52442 |
| 2023-02-14 | 52.52 | $13.61 | 81100 |
| 2023-02-13 | 57.85 | $13.77 | 52400 |
| 2023-02-10 | 58.20 | $13.78 | 76703 |
| 2023-02-09 | 58.54 | $13.79 | 95200 |
| 2023-02-08 | 61.23 | $13.87 | 78000 |
| 2023-02-07 | 64.03 | $13.95 | 101300 |
| 2023-02-06 | 63.44 | $13.92 | 92330 |
| 2023-02-03 | 65.50 | $13.98 | 80000 |
| 2023-02-02 | 69.81 | $14.10 | 86800 |
| 2023-02-01 | 66.87 | $13.93 | 104406 |
| 2023-01-31 | 66.87 | $13.93 | 384228 |
| 2023-01-30 | 61.52 | $13.66 | 107501 |
| 2023-01-27 | 61.07 | $13.64 | 90400 |
| 2023-01-26 | 61.41 | $13.65 | 88100 |
| 2023-01-25 | 58.36 | $13.51 | 106707 |
| 2023-01-24 | 58.14 | $13.50 | 89817 |
| 2023-01-23 | 58.14 | $13.50 | 91543 |
| 2023-01-20 | 57.93 | $13.49 | 104434 |
| 2023-01-19 | 57.34 | $13.46 | 104024 |
| 2023-01-18 | 61.46 | $13.61 | 105028 |
| 2023-01-17 | 62.02 | $13.63 | 87123 |
| 2023-01-13 | 61.69 | $13.61 | 68700 |
| 2023-01-12 | 63.83 | $13.69 | 66823 |
| 2023-01-11 | 63.07 | $13.64 | 68710 |
| 2023-01-10 | 60.88 | $13.50 | 56012 |
| 2023-01-09 | 59.42 | $13.41 | 72439 |
| 2023-01-06 | 58.09 | $13.33 | 72300 |
| 2023-01-05 | 53.19 | $13.06 | 98300 |
| 2023-01-04 | 55.24 | $13.15 | 78600 |
| 2023-01-03 | 52.95 | $13.03 | 77000 |
| 2022-12-30 | 53.82 | $13.07 | 467405 |
| 2022-12-29 | 47.44 | $12.76 | 164028 |
| 2022-12-28 | 43.10 | $12.58 | 142101 |
| 2022-12-27 | 42.60 | $12.56 | 122100 |
| 2022-12-23 | 49.41 | $12.89 | 115700 |
| 2022-12-22 | 44.57 | $12.70 | 97800 |
| 2022-12-21 | 45.43 | $12.74 | 80900 |
| 2022-12-20 | 44.92 | $12.72 | 148514 |
| 2022-12-19 | 43.16 | $12.65 | 166100 |
| 2022-12-16 | 45.96 | $12.79 | 142500 |
| 2022-12-15 | 47.86 | $12.88 | 173624 |
| 2022-12-14 | 53.19 | $13.11 | 134734 |
| 2022-12-13 | 56.30 | $13.23 | 201346 |
| 2022-12-12 | 54.84 | $13.16 | 114900 |
| 2022-12-09 | 50.81 | $12.98 | 82300 |
| 2022-12-08 | 55.80 | $13.17 | 98730 |
| 2022-12-07 | 56.91 | $13.21 | 117128 |
| 2022-12-06 | 56.29 | $13.18 | 48200 |
| 2022-12-05 | 58.71 | $13.27 | 60000 |
| 2022-12-02 | 62.69 | $13.41 | 97000 |
| 2022-12-01 | 63.57 | $13.44 | 88000 |
| 2022-11-30 | 66.22 | $13.53 | 107100 |
| 2022-11-29 | 62.61 | $13.31 | 85133 |
| 2022-11-28 | 62.08 | $13.28 | 128500 |
| 2022-11-25 | 60.32 | $13.18 | 34100 |
| 2022-11-23 | 61.96 | $13.24 | 96700 |
| 2022-11-22 | 59.70 | $13.11 | 226509 |
| 2022-11-21 | 50.19 | $12.67 | 53300 |
| 2022-11-18 | 49.93 | $12.66 | 133200 |
| 2022-11-17 | 53.03 | $12.78 | 123509 |
| 2022-11-16 | 54.09 | $12.82 | 100838 |
| 2022-11-15 | 55.14 | $12.86 | 83904 |
| 2022-11-14 | 54.72 | $12.84 | 62229 |
| 2022-11-11 | 59.17 | $13.01 | 94800 |
| 2022-11-10 | 59.17 | $13.01 | 98700 |
| 2022-11-09 | 52.63 | $12.69 | 91032 |
| 2022-11-08 | 54.44 | $12.76 | 89041 |
| 2022-11-07 | 51.98 | $12.65 | 74042 |
| 2022-11-04 | 51.29 | $12.62 | 119918 |
| 2022-11-03 | 51.07 | $12.61 | 103800 |
| 2022-11-02 | 50.22 | $12.57 | 69541 |
| 2022-11-01 | 51.94 | $12.65 | 87600 |
| 2022-10-31 | 49.03 | $12.51 | 92600 |
| 2022-10-28 | 47.07 | $12.42 | 82441 |
| 2022-10-27 | 44.60 | $12.31 | 71335 |
| 2022-10-26 | 44.37 | $12.30 | 126000 |
| 2022-10-25 | 44.37 | $12.30 | 163800 |
| 2022-10-24 | 45.37 | $12.36 | 59223 |
| 2022-10-21 | 43.77 | $12.28 | 85941 |
| 2022-10-20 | 38.42 | $12.03 | 108115 |
| 2022-10-19 | 38.70 | $12.05 | 105243 |
| 2022-10-18 | 39.66 | $12.12 | 125621 |
| 2022-10-17 | 33.13 | $11.83 | 183400 |
| 2022-10-14 | 31.43 | $11.76 | 94700 |
| 2022-10-13 | 33.76 | $11.96 | 148412 |
| 2022-10-12 | 39.14 | $12.35 | 61040 |
| 2022-10-11 | 40.39 | $12.43 | 119300 |
| 2022-10-10 | 38.52 | $12.35 | 80800 |
| 2022-10-07 | 40.49 | $12.48 | 75828 |
| 2022-10-06 | 42.21 | $12.59 | 63430 |
| 2022-10-05 | 44.00 | $12.70 | 91000 |
| 2022-10-04 | 45.15 | $12.77 | 80848 |
| 2022-10-03 | 38.10 | $12.45 | 76300 |
| 2022-09-30 | 28.56 | $12.10 | 109737 |
| 2022-09-29 | 29.05 | $12.14 | 107023 |
| 2022-09-28 | 32.03 | $12.37 | 72920 |
| 2022-09-27 | 23.62 | $12.11 | 128225 |
| 2022-09-26 | 26.09 | $12.32 | 84238 |
| 2022-09-23 | 28.83 | $12.52 | 90200 |
| 2022-09-22 | 34.91 | $12.87 | 90414 |
| 2022-09-21 | 37.26 | $12.98 | 42184 |
| 2022-09-20 | 37.70 | $13.00 | 82200 |
| 2022-09-19 | 39.01 | $13.06 | 47700 |
| 2022-09-16 | 42.50 | $13.21 | 42838 |
| 2022-09-15 | 43.49 | $13.25 | 57730 |
| 2022-09-14 | 46.86 | $13.38 | 52800 |
| 2022-09-13 | 49.07 | $13.46 | 55400 |
| 2022-09-12 | 56.73 | $13.70 | 81937 |
| 2022-09-09 | 56.46 | $13.69 | 44900 |
| 2022-09-08 | 55.94 | $13.67 | 95100 |
| 2022-09-07 | 50.30 | $13.47 | 64700 |
| 2022-09-06 | 48.09 | $13.40 | 44100 |
| 2022-09-02 | 49.28 | $13.44 | 68000 |
| 2022-09-01 | 48.98 | $13.43 | 81525 |
| 2022-08-31 | 54.48 | $13.61 | 78040 |
| 2022-08-30 | 53.38 | $13.57 | 76508 |
| 2022-08-29 | 55.63 | $13.64 | 38900 |
| 2022-08-26 | 56.27 | $13.66 | 85712 |
| 2022-08-25 | 58.85 | $13.74 | 60000 |
| 2022-08-24 | 58.40 | $13.72 | 70209 |
| 2022-08-23 | 53.53 | $13.52 | 76000 |
| 2022-08-22 | 51.08 | $13.43 | 59633 |
| 2022-08-19 | 57.12 | $13.62 | 42838 |
| 2022-08-18 | 59.22 | $13.68 | 49400 |
| 2022-08-17 | 59.56 | $13.69 | 88600 |
| 2022-08-16 | 69.18 | $13.94 | 81200 |
| 2022-08-15 | 69.61 | $13.95 | 64304 |
| 2022-08-12 | 69.43 | $13.94 | 47720 |
| 2022-08-11 | 68.55 | $13.89 | 67400 |
| 2022-08-10 | 68.20 | $13.87 | 54900 |
| 2022-08-09 | 65.86 | $13.74 | 62848 |
| 2022-08-08 | 65.31 | $13.71 | 47200 |
| 2022-08-05 | 64.00 | $13.64 | 58300 |
| 2022-08-04 | 66.02 | $13.70 | 58000 |
| 2022-08-03 | 66.02 | $13.70 | 85033 |
| 2022-08-02 | 64.68 | $13.62 | 62229 |
| 2022-08-01 | 64.68 | $13.62 | 74000 |
| 2022-07-29 | 62.15 | $13.47 | 127800 |
| 2022-07-28 | 56.86 | $13.20 | 93839 |
| 2022-07-27 | 52.15 | $13.00 | 83400 |
| 2022-07-26 | 50.08 | $12.92 | 62318 |
| 2022-07-25 | 50.08 | $12.92 | 90445 |
| 2022-07-22 | 49.34 | $12.89 | 83345 |
| 2022-07-21 | 48.61 | $12.86 | 62006 |
| 2022-07-20 | 44.87 | $12.71 | 86921 |
| 2022-07-19 | 41.63 | $12.59 | 75013 |
| 2022-07-18 | 35.32 | $12.38 | 111523 |
| 2022-07-15 | 35.00 | $12.37 | 343312 |
| 2022-07-14 | 38.81 | $12.58 | 73800 |
| 2022-07-13 | 40.40 | $12.66 | 86443 |
| 2022-07-12 | 43.35 | $12.80 | 53000 |
| 2022-07-11 | 41.91 | $12.75 | 61242 |
| 2022-07-08 | 42.11 | $12.76 | 51623 |
| 2022-07-07 | 41.85 | $12.75 | 69900 |
| 2022-07-06 | 39.72 | $12.67 | 74500 |
| 2022-07-05 | 40.07 | $12.69 | 75341 |
| 2022-07-01 | 40.75 | $12.73 | 48400 |
| 2022-06-30 | 38.78 | $12.65 | 149400 |
| 2022-06-29 | 38.30 | $12.63 | 47000 |
| 2022-06-28 | 38.44 | $12.64 | 98300 |
| 2022-06-27 | 37.77 | $12.61 | 68300 |
| 2022-06-24 | 37.77 | $12.61 | 51100 |
| 2022-06-23 | 33.87 | $12.43 | 84048 |
| 2022-06-22 | 31.84 | $12.34 | 65840 |
| 2022-06-21 | 31.17 | $12.31 | 177830 |
| 2022-06-17 | 31.76 | $12.37 | 66632 |
| 2022-06-16 | 27.15 | $12.16 | 317724 |
| 2022-06-15 | 35.08 | $12.90 | 68700 |
| 2022-06-14 | 32.02 | $12.78 | 149436 |
| 2022-06-13 | 35.03 | $13.01 | 81600 |
| 2022-06-10 | 44.29 | $13.55 | 39200 |
| 2022-06-09 | 47.85 | $13.71 | 63000 |
| 2022-06-08 | 52.90 | $13.91 | 56114 |
| 2022-06-07 | 53.17 | $13.92 | 82819 |
| 2022-06-06 | 52.02 | $13.87 | 76604 |
| 2022-06-03 | 52.51 | $13.89 | 62400 |
| 2022-06-02 | 54.46 | $13.97 | 93647 |
| 2022-06-01 | 50.54 | $13.79 | 100200 |
| 2022-05-31 | 50.08 | $13.77 | 121300 |
| 2022-05-27 | 51.20 | $13.82 | 113900 |
| 2022-05-26 | 43.83 | $13.51 | 112000 |
| 2022-05-25 | 37.47 | $13.29 | 246300 |
| 2022-05-24 | 39.20 | $13.38 | 180624 |
| 2022-05-23 | 39.58 | $13.40 | 114400 |
| 2022-05-20 | 40.14 | $13.43 | 107800 |
| 2022-05-19 | 39.60 | $13.41 | 166600 |
| 2022-05-18 | 38.27 | $13.36 | 126134 |
| 2022-05-17 | 38.92 | $13.40 | 63659 |
| 2022-05-16 | 34.98 | $13.25 | 88000 |
| 2022-05-13 | 37.59 | $13.42 | 116703 |
| 2022-05-12 | 37.59 | $13.42 | 223500 |
| 2022-05-11 | 38.35 | $13.47 | 116012 |
| 2022-05-10 | 36.65 | $13.40 | 107000 |
| 2022-05-09 | 36.79 | $13.41 | 136913 |
| 2022-05-06 | 41.21 | $13.71 | 162839 |
| 2022-05-05 | 42.84 | $13.81 | 123630 |
| 2022-05-04 | 47.28 | $14.06 | 96018 |
| 2022-05-03 | 43.49 | $13.89 | 127900 |
| 2022-05-02 | 42.80 | $13.86 | 98900 |
| 2022-04-29 | 45.25 | $14.00 | 122341 |
| 2022-04-28 | 49.67 | $14.23 | 203002 |
| 2022-04-27 | 46.88 | $14.10 | 162900 |
| 2022-04-26 | 44.17 | $13.98 | 184200 |
| 2022-04-25 | 45.46 | $14.05 | 110800 |
| 2022-04-22 | 44.80 | $14.02 | 91700 |
| 2022-04-21 | 48.89 | $14.24 | 231200 |
| 2022-04-20 | 45.91 | $14.10 | 249726 |
| 2022-04-19 | 41.25 | $13.90 | 76200 |
| 2022-04-18 | 37.14 | $13.74 | 115500 |
| 2022-04-14 | 39.78 | $13.90 | 86801 |
| 2022-04-13 | 40.82 | $13.96 | 95500 |
| 2022-04-12 | 43.32 | $14.10 | 85751 |
| 2022-04-11 | 41.37 | $14.02 | 155700 |
| 2022-04-08 | 43.32 | $14.13 | 59500 |
| 2022-04-07 | 45.73 | $14.26 | 131410 |
| 2022-04-06 | 46.49 | $14.30 | 87600 |
| 2022-04-05 | 49.20 | $14.44 | 172600 |
| 2022-04-04 | 50.39 | $14.50 | 134800 |
| 2022-04-01 | 45.58 | $14.27 | 382126 |
| 2022-03-31 | 46.89 | $14.34 | 256200 |
| 2022-03-30 | 42.86 | $14.16 | 256300 |
| 2022-03-29 | 44.46 | $14.25 | 76646 |
| 2022-03-28 | 38.38 | $14.00 | 103925 |
| 2022-03-25 | 38.38 | $14.00 | 110004 |
| 2022-03-24 | 41.14 | $14.17 | 97100 |
| 2022-03-23 | 41.14 | $14.17 | 84500 |
| 2022-03-22 | 42.11 | $14.23 | 66900 |
| 2022-03-21 | 41.01 | $14.18 | 103720 |
| 2022-03-18 | 41.92 | $14.24 | 61700 |
| 2022-03-17 | 40.68 | $14.18 | 83100 |
| 2022-03-16 | 34.69 | $13.91 | 70424 |
| 2022-03-15 | 30.76 | $13.75 | 76536 |
| 2022-03-14 | 28.19 | $13.65 | 80700 |
| 2022-03-11 | 35.12 | $14.21 | 57918 |
| 2022-03-10 | 35.41 | $14.23 | 188000 |
| 2022-03-09 | 36.58 | $14.31 | 103543 |
| 2022-03-08 | 36.73 | $14.32 | 311506 |
| 2022-03-07 | 36.01 | $14.29 | 100447 |
| 2022-03-04 | 40.19 | $14.58 | 114000 |
| 2022-03-03 | 40.97 | $14.63 | 136300 |
| 2022-03-02 | 41.28 | $14.65 | 115414 |
| 2022-03-01 | 39.35 | $14.56 | 101413 |
| 2022-02-28 | 36.72 | $14.44 | 156300 |
| 2022-02-25 | 33.77 | $14.31 | 112704 |
| 2022-02-24 | 32.85 | $14.27 | 109300 |
| 2022-02-23 | 31.96 | $14.23 | 248216 |
| 2022-02-22 | 39.60 | $14.84 | 127600 |
| 2022-02-18 | 24.74 | $14.31 | 161018 |
| 2022-02-17 | 25.53 | $14.38 | 154544 |
| 2022-02-16 | 25.98 | $14.42 | 242600 |
| 2022-02-15 | 26.20 | $14.44 | 130411 |
| 2022-02-14 | 26.73 | $14.49 | 175800 |
| 2022-02-11 | 31.21 | $14.86 | 174200 |
| 2022-02-10 | 33.52 | $15.02 | 163400 |
| 2022-02-09 | 35.72 | $15.16 | 146000 |
| 2022-02-08 | 33.04 | $15.07 | 46617 |
| 2022-02-07 | 33.48 | $15.10 | 90700 |
| 2022-02-04 | 34.81 | $15.19 | 95044 |
| 2022-02-03 | 35.55 | $15.24 | 104237 |
| 2022-02-02 | 39.04 | $15.46 | 66400 |
| 2022-02-01 | 38.78 | $15.45 | 114300 |
| 2022-01-31 | 37.00 | $15.38 | 168500 |
| 2022-01-28 | 28.85 | $15.09 | 63000 |
| 2022-01-27 | 28.24 | $15.07 | 167914 |
| 2022-01-26 | 29.94 | $15.21 | 75020 |
| 2022-01-25 | 28.78 | $15.17 | 236500 |
| 2022-01-24 | 20.97 | $14.92 | 433000 |
| 2022-01-21 | 23.30 | $15.16 | 196600 |
| 2022-01-20 | 26.84 | $15.46 | 119444 |
| 2022-01-19 | 27.77 | $15.53 | 148000 |
| 2022-01-18 | 31.66 | $15.79 | 111503 |
| 2022-01-14 | 34.49 | $15.95 | 90900 |
| 2022-01-13 | 35.62 | $16.01 | 134800 |
| 2022-01-12 | 36.97 | $16.08 | 66800 |
| 2022-01-11 | 34.62 | $16.01 | 94700 |
| 2022-01-10 | 33.27 | $15.97 | 179747 |
| 2022-01-07 | 34.45 | $16.04 | 153827 |
| 2022-01-06 | 31.14 | $15.94 | 206900 |
| 2022-01-05 | 31.91 | $15.99 | 196340 |
| 2022-01-04 | 36.13 | $16.24 | 217802 |
| 2022-01-03 | 40.40 | $16.45 | 144200 |
| 2021-12-31 | 51.39 | $16.85 | 135304 |
| 2021-12-30 | 46.17 | $16.70 | 81800 |
| 2021-12-29 | 47.46 | $16.74 | 78047 |
| 2021-12-28 | 43.33 | $16.63 | 92448 |
| 2021-12-27 | 44.85 | $16.68 | 57100 |
| 2021-12-23 | 42.54 | $16.62 | 75200 |
| 2021-12-22 | 38.47 | $16.52 | 126041 |
| 2021-12-21 | 38.06 | $16.51 | 71730 |
| 2021-12-20 | 32.40 | $16.38 | 50300 |
| 2021-12-17 | 37.39 | $16.58 | 49600 |
| 2021-12-16 | 37.39 | $16.58 | 54442 |
| 2021-12-15 | 36.06 | $16.55 | 64000 |
| 2021-12-14 | 37.06 | $16.59 | 59700 |
| 2021-12-13 | 39.12 | $16.67 | 75032 |
| 2021-12-10 | 41.88 | $16.77 | 46600 |
| 2021-12-09 | 41.49 | $16.76 | 44100 |
| 2021-12-08 | 39.55 | $16.71 | 48827 |
| 2021-12-07 | 39.80 | $16.72 | 66508 |
| 2021-12-06 | 32.47 | $16.54 | 60125 |
| 2021-12-03 | 24.73 | $16.38 | 105902 |
| 2021-12-02 | 28.85 | $16.59 | 176803 |
| 2021-12-01 | 38.41 | $16.92 | 66400 |
| 2021-11-30 | 45.33 | $17.08 | 67206 |
| 2021-11-29 | 47.36 | $17.12 | 45925 |
| 2021-11-26 | 41.11 | $17.02 | 65130 |
| 2021-11-24 | 44.63 | $17.09 | 31241 |
| 2021-11-23 | 38.95 | $17.01 | 44041 |
| 2021-11-22 | 40.94 | $17.05 | 24800 |
| 2021-11-19 | 41.45 | $17.06 | 53212 |
| 2021-11-18 | 39.32 | $17.03 | 58700 |
| 2021-11-17 | 39.78 | $17.04 | 38700 |
| 2021-11-16 | 44.73 | $17.14 | 62203 |
| 2021-11-15 | 47.55 | $17.19 | 31000 |
| 2021-11-12 | 50.57 | $17.24 | 46420 |
| 2021-11-11 | 51.82 | $17.26 | 52000 |
| 2021-11-10 | 51.82 | $17.26 | 42000 |
| 2021-11-09 | 50.15 | $17.23 | 60500 |
| 2021-11-08 | 53.69 | $17.29 | 35617 |
| 2021-11-05 | 54.30 | $17.30 | 40100 |
| 2021-11-04 | 51.15 | $17.24 | 39819 |
| 2021-11-03 | 56.71 | $17.33 | 28400 |
| 2021-11-02 | 56.21 | $17.32 | 62147 |
| 2021-11-01 | 55.22 | $17.30 | 84900 |
| 2021-10-29 | 54.74 | $17.29 | 64008 |
| 2021-10-28 | 55.30 | $17.30 | 43000 |
| 2021-10-27 | 54.86 | $17.29 | 60631 |
| 2021-10-26 | 57.02 | $17.33 | 53400 |
| 2021-10-25 | 56.61 | $17.32 | 48500 |
| 2021-10-22 | 56.22 | $17.31 | 48300 |
| 2021-10-21 | 55.06 | $17.28 | 56100 |
| 2021-10-20 | 55.06 | $17.28 | 74400 |
| 2021-10-19 | 53.58 | $17.24 | 38207 |
| 2021-10-18 | 49.22 | $17.13 | 30500 |
| 2021-10-15 | 49.22 | $17.13 | 52207 |
| 2021-10-14 | 49.60 | $17.14 | 41500 |
| 2021-10-13 | 51.50 | $17.19 | 65918 |
| 2021-10-12 | 49.28 | $17.13 | 61335 |
| 2021-10-11 | 46.57 | $17.06 | 48946 |
| 2021-10-08 | 47.61 | $17.09 | 41746 |
| 2021-10-07 | 46.48 | $17.06 | 77648 |
| 2021-10-06 | 45.74 | $17.04 | 82900 |
| 2021-10-05 | 47.62 | $17.10 | 63600 |
| 2021-10-04 | 49.22 | $17.15 | 92600 |
| 2021-10-01 | 48.56 | $17.13 | 38900 |
| 2021-09-30 | 47.26 | $17.09 | 104005 |
| 2021-09-29 | 46.30 | $17.06 | 48000 |
| 2021-09-28 | 43.00 | $16.96 | 66200 |
| 2021-09-27 | 49.67 | $17.19 | 48900 |
| 2021-09-24 | 46.95 | $17.11 | 44400 |
| 2021-09-23 | 47.56 | $17.13 | 68006 |
| 2021-09-22 | 42.98 | $17.00 | 119305 |
| 2021-09-21 | 44.11 | $17.04 | 65921 |
| 2021-09-20 | 41.94 | $16.98 | 143900 |
| 2021-09-17 | 48.15 | $17.19 | 71001 |
| 2021-09-16 | 53.13 | $17.33 | 43700 |
| 2021-09-15 | 55.88 | $17.40 | 70205 |
| 2021-09-14 | 55.88 | $17.40 | 70200 |
| 2021-09-13 | 57.01 | $17.43 | 55600 |
| 2021-09-10 | 55.28 | $17.37 | 83700 |
| 2021-09-09 | 59.05 | $17.47 | 78500 |
| 2021-09-08 | 57.11 | $17.40 | 54500 |
| 2021-09-07 | 52.85 | $17.26 | 74903 |
| 2021-09-03 | 54.31 | $17.30 | 77800 |
| 2021-09-02 | 53.08 | $17.26 | 80600 |
| 2021-09-01 | 57.11 | $17.37 | 57207 |
| 2021-08-31 | 56.82 | $17.36 | 72100 |
| 2021-08-30 | 55.14 | $17.30 | 47900 |
| 2021-08-27 | 52.49 | $17.21 | 49100 |
| 2021-08-26 | 47.24 | $17.05 | 57032 |
| 2021-08-25 | 50.92 | $17.16 | 119043 |
| 2021-08-24 | 49.56 | $17.12 | 112349 |
| 2021-08-23 | 47.13 | $17.05 | 55700 |
| 2021-08-20 | 44.98 | $16.99 | 93000 |
| 2021-08-19 | 45.27 | $17.00 | 96100 |
| 2021-08-18 | 44.58 | $16.98 | 96100 |
| 2021-08-17 | 41.08 | $16.88 | 96000 |
| 2021-08-16 | 39.64 | $16.84 | 147210 |
| 2021-08-13 | 41.32 | $16.91 | 126500 |
| 2021-08-12 | 47.67 | $17.14 | 77630 |
| 2021-08-11 | 49.88 | $17.21 | 274000 |
| 2021-08-10 | 63.49 | $17.55 | 54531 |
| 2021-08-09 | 64.97 | $17.58 | 64500 |
| 2021-08-06 | 63.63 | $17.53 | 43707 |
| 2021-08-05 | 61.67 | $17.46 | 52100 |
| 2021-08-04 | 61.67 | $17.46 | 54600 |
| 2021-08-03 | 57.86 | $17.33 | 37300 |
| 2021-08-02 | 55.26 | $17.25 | 62701 |
| 2021-07-30 | 54.93 | $17.24 | 86500 |
| 2021-07-29 | 55.71 | $17.26 | 73737 |
| 2021-07-28 | 53.84 | $17.20 | 44621 |
| 2021-07-27 | 52.57 | $17.16 | 59633 |
| 2021-07-26 | 53.26 | $17.18 | 61000 |
| 2021-07-23 | 51.43 | $17.12 | 62828 |
| 2021-07-22 | 49.23 | $17.05 | 68001 |
| 2021-07-21 | 45.18 | $16.93 | 52700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-20.00
2026-07-17
Close Price
$12.70
Vol: 983400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -20.00 | $12.70 | 983400 |
| 2026-07-16 | -15.38 | $12.73 | 235300 |
| 2026-07-15 | -21.54 | $12.69 | 207100 |
| 2026-07-14 | -13.85 | $12.74 | 146408 |
| 2026-07-13 | -11.11 | $12.74 | 202900 |
| 2026-07-10 | -9.52 | $12.75 | 120132 |
| 2026-07-09 | -9.84 | $12.73 | 263224 |
| 2026-07-08 | 0.00 | $12.64 | 184000 |
| 2026-07-07 | -6.52 | $12.61 | 182400 |
| 2026-07-06 | -13.04 | $12.58 | 231517 |
| 2026-07-02 | -7.89 | $12.53 | 110802 |
| 2026-07-01 | -17.65 | $12.46 | 190900 |
| 2026-06-30 | -16.22 | $12.49 | 207252 |
| 2026-06-29 | -45.95 | $12.38 | 129520 |
| 2026-06-26 | -79.63 | $12.29 | 149400 |
| 2026-06-25 | -79.63 | $12.29 | 163842 |
| 2026-06-24 | -85.19 | $12.26 | 187112 |
| 2026-06-23 | -83.33 | $12.27 | 103400 |
| 2026-06-22 | -90.74 | $12.23 | 135834 |
| 2026-06-18 | -88.68 | $12.25 | 121003 |
| 2026-06-17 | -100.00 | $12.20 | 142920 |
| 2026-06-16 | -84.62 | $12.28 | 160749 |
| 2026-06-15 | -90.16 | $12.26 | 80347 |
| 2026-06-12 | -80.33 | $12.32 | 92103 |
| 2026-06-11 | -80.33 | $12.32 | 127319 |
| 2026-06-10 | -91.80 | $12.25 | 142800 |
| 2026-06-09 | -88.52 | $12.27 | 164002 |
| 2026-06-08 | -93.55 | $12.24 | 183600 |
| 2026-06-05 | -92.42 | $12.26 | 175508 |
| 2026-06-04 | -72.06 | $12.40 | 177500 |
| 2026-06-03 | -72.06 | $12.40 | 220500 |
| 2026-06-02 | -58.82 | $12.49 | 179224 |
| 2026-06-01 | -54.41 | $12.52 | 173802 |
| 2026-05-29 | -47.83 | $12.57 | 164640 |
| 2026-05-28 | -52.17 | $12.54 | 93441 |
| 2026-05-27 | -56.52 | $12.51 | 109829 |
| 2026-05-26 | -65.22 | $12.45 | 145900 |
| 2026-05-22 | -65.22 | $12.45 | 58800 |
| 2026-05-21 | -76.81 | $12.37 | 149000 |
| 2026-05-20 | -73.91 | $12.39 | 225742 |
| 2026-05-19 | -91.18 | $12.28 | 186821 |
| 2026-05-18 | -95.31 | $12.30 | 142407 |
| 2026-05-15 | -98.18 | $12.39 | 113707 |
| 2026-05-14 | -75.00 | $12.66 | 92800 |
| 2026-05-13 | -75.00 | $12.66 | 151511 |
| 2026-05-12 | -80.00 | $12.67 | 133807 |
| 2026-05-11 | -57.58 | $12.76 | 103622 |
| 2026-05-08 | -42.42 | $12.81 | 82138 |
| 2026-05-07 | -48.48 | $12.79 | 80639 |
| 2026-05-06 | -36.36 | $12.83 | 118200 |
| 2026-05-05 | -51.52 | $12.78 | 109500 |
| 2026-05-04 | -42.22 | $12.76 | 127922 |
| 2026-05-01 | -18.37 | $12.86 | 94900 |
| 2026-04-30 | -16.67 | $12.85 | 165140 |
| 2026-04-29 | -33.33 | $12.75 | 111907 |
| 2026-04-28 | -23.38 | $12.77 | 105900 |
| 2026-04-27 | -16.85 | $12.80 | 92932 |
| 2026-04-24 | -22.47 | $12.75 | 108700 |
| 2026-04-23 | -20.22 | $12.77 | 117400 |
| 2026-04-22 | -13.48 | $12.83 | 108417 |
| 2026-04-21 | -10.11 | $12.86 | 176144 |
| 2026-04-20 | -10.11 | $12.86 | 131826 |
| 2026-04-17 | -14.61 | $12.82 | 168500 |
| 2026-04-16 | -31.00 | $12.75 | 208932 |
| 2026-04-15 | -41.07 | $12.72 | 142500 |
| 2026-04-14 | -33.93 | $12.80 | 158024 |
| 2026-04-13 | -38.39 | $12.75 | 94300 |
| 2026-04-10 | -42.02 | $12.75 | 181200 |
| 2026-04-09 | -49.61 | $12.71 | 148800 |
| 2026-04-08 | -52.63 | $12.69 | 201305 |
| 2026-04-07 | -60.74 | $12.59 | 143300 |
| 2026-04-06 | -63.70 | $12.55 | 127340 |
| 2026-04-02 | -68.49 | $12.52 | 138200 |
| 2026-04-01 | -64.47 | $12.60 | 234400 |
| 2026-03-31 | -66.88 | $12.59 | 243748 |
| 2026-03-30 | -94.05 | $12.16 | 321348 |
| 2026-03-27 | -98.10 | $12.19 | 383900 |
| 2026-03-26 | -92.54 | $12.50 | 157833 |
| 2026-03-25 | -75.37 | $12.73 | 153934 |
| 2026-03-24 | -83.58 | $12.62 | 101700 |
| 2026-03-23 | -91.20 | $12.60 | 582944 |
| 2026-03-20 | -97.35 | $12.68 | 76700 |
| 2026-03-19 | -96.36 | $12.75 | 192513 |
| 2026-03-18 | -83.15 | $13.08 | 64530 |
| 2026-03-17 | -75.28 | $13.15 | 82504 |
| 2026-03-16 | -83.15 | $13.08 | 88049 |
| 2026-03-13 | -83.15 | $13.08 | 159913 |
| 2026-03-12 | -98.33 | $13.25 | 68914 |
| 2026-03-11 | -81.67 | $13.35 | 79512 |
| 2026-03-10 | -83.33 | $13.34 | 86100 |
| 2026-03-09 | -89.83 | $13.31 | 120400 |
| 2026-03-06 | -97.67 | $13.42 | 90200 |
| 2026-03-05 | -75.68 | $13.56 | 108948 |
| 2026-03-04 | -78.38 | $13.55 | 101327 |
| 2026-03-03 | -54.05 | $13.64 | 114000 |
| 2026-03-02 | -73.08 | $13.65 | 63937 |
| 2026-02-27 | -72.00 | $13.66 | 89800 |
| 2026-02-26 | -72.00 | $13.66 | 64600 |
| 2026-02-25 | -79.17 | $13.65 | 124335 |
| 2026-02-24 | -90.00 | $13.66 | 90100 |
| 2026-02-23 | -81.25 | $13.71 | 78900 |
| 2026-02-20 | -56.25 | $13.75 | 78800 |
| 2026-02-19 | -62.50 | $13.74 | 96800 |
| 2026-02-18 | -18.75 | $13.81 | 71546 |
| 2026-02-17 | -40.00 | $13.76 | 61043 |
| 2026-02-13 | -50.00 | $13.74 | 71209 |
| 2026-02-12 | -20.00 | $13.80 | 71831 |
| 2026-02-11 | -45.16 | $13.81 | 60910 |
| 2026-02-10 | -58.06 | $13.77 | 76936 |
| 2026-02-09 | -70.97 | $13.73 | 74637 |
| 2026-02-06 | -70.97 | $13.73 | 62500 |
| 2026-02-05 | -87.10 | $13.68 | 98600 |
| 2026-02-04 | -64.71 | $13.73 | 142500 |
| 2026-02-03 | -55.88 | $13.76 | 102000 |
| 2026-02-02 | -64.71 | $13.73 | 136000 |
| 2026-01-30 | -61.76 | $13.74 | 85308 |
| 2026-01-29 | -61.76 | $13.74 | 71900 |
| 2026-01-28 | -50.00 | $13.78 | 102341 |
| 2026-01-27 | -61.76 | $13.74 | 78800 |
| 2026-01-26 | -50.00 | $13.78 | 87100 |
| 2026-01-23 | -52.94 | $13.77 | 73130 |
| 2026-01-22 | -50.00 | $13.78 | 82432 |
| 2026-01-21 | -47.06 | $13.79 | 87403 |
| 2026-01-20 | -76.47 | $13.69 | 89200 |
| 2026-01-16 | -44.12 | $13.80 | 82521 |
| 2026-01-15 | -44.12 | $13.80 | 67700 |
| 2026-01-14 | -55.88 | $13.76 | 126100 |
| 2026-01-13 | -37.93 | $13.79 | 93018 |
| 2026-01-12 | -48.28 | $13.76 | 83126 |
| 2026-01-09 | -68.97 | $13.70 | 100301 |
| 2026-01-08 | -65.52 | $13.71 | 93300 |
| 2026-01-07 | -82.76 | $13.66 | 161814 |
| 2026-01-06 | -77.78 | $13.69 | 251200 |
| 2026-01-05 | -56.52 | $13.77 | 101415 |
| 2026-01-02 | -83.33 | $13.71 | 99400 |
| 2025-12-31 | -73.08 | $13.74 | 355100 |
| 2025-12-30 | -58.33 | $13.79 | 182200 |
| 2025-12-29 | -54.17 | $13.80 | 138900 |
| 2025-12-26 | -45.16 | $13.86 | 66611 |
| 2025-12-24 | -77.42 | $13.76 | 50945 |
| 2025-12-23 | -77.42 | $13.76 | 87100 |
| 2025-12-22 | -75.76 | $13.75 | 110942 |
| 2025-12-19 | -47.22 | $13.83 | 132800 |
| 2025-12-18 | -66.67 | $13.76 | 153900 |
| 2025-12-17 | -83.33 | $13.70 | 170200 |
| 2025-12-16 | -80.56 | $13.71 | 90000 |
| 2025-12-15 | -80.56 | $13.71 | 111338 |
| 2025-12-12 | -83.78 | $13.70 | 57200 |
| 2025-12-11 | -84.09 | $13.71 | 112995 |
| 2025-12-10 | -73.91 | $13.76 | 84519 |
| 2025-12-09 | -80.43 | $13.73 | 74141 |
| 2025-12-08 | -80.43 | $13.73 | 111745 |
| 2025-12-05 | -65.22 | $13.80 | 122400 |
| 2025-12-04 | -52.17 | $13.86 | 111842 |
| 2025-12-03 | -54.35 | $13.85 | 118640 |
| 2025-12-02 | -56.52 | $13.84 | 116510 |
| 2025-12-01 | -52.17 | $13.86 | 99526 |
| 2025-11-28 | -34.78 | $13.94 | 64100 |
| 2025-11-26 | -45.65 | $13.89 | 84101 |
| 2025-11-25 | -54.35 | $13.85 | 85604 |
| 2025-11-24 | -78.26 | $13.74 | 90022 |
| 2025-11-21 | -89.13 | $13.69 | 98100 |
| 2025-11-20 | -97.78 | $13.66 | 60826 |
| 2025-11-19 | -92.68 | $13.72 | 105700 |
| 2025-11-18 | -86.11 | $13.79 | 45800 |
| 2025-11-17 | -97.22 | $13.75 | 58300 |
| 2025-11-14 | -77.78 | $13.82 | 90200 |
| 2025-11-13 | -43.59 | $13.93 | 78300 |
| 2025-11-12 | -23.08 | $14.01 | 116322 |
| 2025-11-11 | -10.34 | $13.97 | 45616 |
| 2025-11-10 | -29.03 | $13.93 | 55344 |
| 2025-11-07 | -41.18 | $13.91 | 75942 |
| 2025-11-06 | -57.89 | $13.87 | 41929 |
| 2025-11-05 | -51.11 | $13.93 | 70015 |
| 2025-11-04 | -48.89 | $13.94 | 69431 |
| 2025-11-03 | -44.44 | $13.96 | 131044 |
| 2025-10-31 | -57.78 | $13.90 | 80900 |
| 2025-10-30 | -66.67 | $13.86 | 74814 |
| 2025-10-29 | -66.67 | $13.86 | 82426 |
| 2025-10-28 | -64.44 | $13.87 | 71815 |
| 2025-10-27 | -64.44 | $13.87 | 141500 |
| 2025-10-24 | -68.89 | $13.85 | 84800 |
| 2025-10-23 | -70.83 | $13.85 | 91105 |
| 2025-10-22 | -77.08 | $13.82 | 65000 |
| 2025-10-21 | -77.08 | $13.82 | 71603 |
| 2025-10-20 | -87.50 | $13.77 | 75041 |
| 2025-10-17 | -89.58 | $13.76 | 81127 |
| 2025-10-16 | -91.30 | $13.77 | 86700 |
| 2025-10-15 | -97.06 | $13.86 | 86000 |
| 2025-10-14 | -73.33 | $13.97 | 59900 |
| 2025-10-13 | -73.33 | $13.97 | 53400 |
| 2025-10-10 | -72.22 | $13.99 | 64700 |
| 2025-10-09 | -61.11 | $14.03 | 77129 |
| 2025-10-08 | -38.89 | $14.11 | 83207 |
| 2025-10-07 | -55.56 | $14.05 | 124500 |
| 2025-10-06 | -83.33 | $13.95 | 146000 |
| 2025-10-03 | -97.50 | $13.91 | 88327 |
| 2025-10-02 | -94.29 | $13.97 | 121300 |
| 2025-10-01 | -85.71 | $14.00 | 160719 |
| 2025-09-30 | -96.77 | $14.00 | 313200 |
| 2025-09-29 | -72.00 | $14.12 | 89200 |
| 2025-09-26 | -76.00 | $14.11 | 130500 |
| 2025-09-25 | -60.00 | $14.15 | 75316 |
| 2025-09-24 | -64.00 | $14.14 | 83800 |
| 2025-09-23 | -48.00 | $14.18 | 73529 |
| 2025-09-22 | -61.54 | $14.14 | 53614 |
| 2025-09-19 | -73.08 | $14.11 | 69928 |
| 2025-09-18 | -67.86 | $14.11 | 65430 |
| 2025-09-17 | -66.67 | $14.10 | 84900 |
| 2025-09-16 | -60.00 | $14.12 | 129800 |
| 2025-09-15 | -36.67 | $14.19 | 121600 |
| 2025-09-12 | -40.00 | $14.18 | 101320 |
| 2025-09-11 | -40.00 | $14.18 | 149325 |
| 2025-09-10 | -60.00 | $14.12 | 279700 |
| 2025-09-09 | -63.33 | $14.11 | 206110 |
| 2025-09-08 | -36.67 | $14.19 | 116400 |
| 2025-09-05 | -44.44 | $14.15 | 99800 |
| 2025-09-04 | -33.33 | $14.18 | 75500 |
| 2025-09-03 | -44.44 | $14.15 | 120808 |
| 2025-09-02 | -44.44 | $14.15 | 87542 |
| 2025-08-29 | -37.04 | $14.17 | 91817 |
| 2025-08-28 | -29.63 | $14.19 | 56900 |
| 2025-08-27 | -59.26 | $14.11 | 105200 |
| 2025-08-26 | -37.04 | $14.17 | 99700 |
| 2025-08-25 | -74.07 | $14.07 | 57000 |
| 2025-08-22 | -77.78 | $14.06 | 69900 |
| 2025-08-21 | -85.19 | $14.04 | 70025 |
| 2025-08-20 | -51.85 | $14.13 | 203700 |
| 2025-08-19 | -92.59 | $14.02 | 65700 |
| 2025-08-18 | -88.46 | $14.04 | 103500 |
| 2025-08-15 | -95.65 | $14.05 | 91445 |
| 2025-08-14 | -36.00 | $14.18 | 73400 |
| 2025-08-13 | -36.00 | $14.18 | 63516 |
| 2025-08-12 | -48.00 | $14.15 | 71737 |
| 2025-08-11 | -48.00 | $14.15 | 98942 |
| 2025-08-08 | -28.00 | $14.20 | 69200 |
| 2025-08-07 | -12.00 | $14.24 | 89026 |
| 2025-08-06 | -35.00 | $14.15 | 81100 |
| 2025-08-05 | -25.00 | $14.17 | 41104 |
| 2025-08-04 | -25.00 | $14.17 | 91044 |
| 2025-08-01 | -56.52 | $14.12 | 49328 |
| 2025-07-31 | -58.33 | $14.12 | 93900 |
| 2025-07-30 | -56.00 | $14.13 | 79300 |
| 2025-07-29 | -69.23 | $14.10 | 32926 |
| 2025-07-28 | -65.38 | $14.11 | 65840 |
| 2025-07-25 | -64.29 | $14.12 | 40200 |
| 2025-07-24 | -64.29 | $14.12 | 32548 |
| 2025-07-23 | -66.67 | $14.10 | 67500 |
| 2025-07-22 | -48.48 | $14.14 | 71500 |
| 2025-07-21 | -66.67 | $14.08 | 71400 |
| 2025-07-18 | -62.16 | $14.07 | 58700 |
| 2025-07-17 | -52.50 | $14.09 | 28938 |
| 2025-07-16 | -59.52 | $14.05 | 81131 |
| 2025-07-15 | -47.62 | $14.10 | 41917 |
| 2025-07-14 | -30.95 | $14.17 | 48439 |
| 2025-07-11 | -30.95 | $14.17 | 49424 |
| 2025-07-10 | -30.95 | $14.17 | 64800 |
| 2025-07-09 | -28.57 | $14.18 | 127900 |
| 2025-07-08 | -23.81 | $14.20 | 92100 |
| 2025-07-07 | -33.33 | $14.16 | 61600 |
| 2025-07-03 | -19.05 | $14.22 | 60600 |
| 2025-07-02 | -16.67 | $14.23 | 84442 |
| 2025-07-01 | -11.90 | $14.25 | 58500 |
| 2025-06-30 | -28.57 | $14.18 | 97032 |
| 2025-06-27 | -21.43 | $14.21 | 146347 |
| 2025-06-26 | -33.33 | $14.06 | 80000 |
| 2025-06-25 | -22.22 | $14.09 | 118900 |
| 2025-06-24 | -40.74 | $14.04 | 106300 |
| 2025-06-23 | -46.43 | $14.02 | 79100 |
| 2025-06-20 | -67.86 | $13.96 | 63532 |
| 2025-06-18 | -68.75 | $13.93 | 83809 |
| 2025-06-17 | -75.00 | $13.91 | 51300 |
| 2025-06-16 | -65.63 | $13.94 | 117800 |
| 2025-06-13 | -50.00 | $13.99 | 78100 |
| 2025-06-12 | -6.25 | $14.13 | 126402 |
| 2025-06-11 | -34.38 | $14.04 | 160327 |
| 2025-06-10 | -25.00 | $14.07 | 48100 |
| 2025-06-09 | -21.88 | $14.08 | 74212 |
| 2025-06-06 | -21.88 | $14.08 | 62200 |
| 2025-06-05 | -31.25 | $14.05 | 96500 |
| 2025-06-04 | -46.88 | $14.00 | 90600 |
| 2025-06-03 | -33.33 | $14.04 | 91900 |
| 2025-06-02 | -36.36 | $14.03 | 70509 |
| 2025-05-30 | -51.52 | $13.98 | 126200 |
| 2025-05-29 | -42.42 | $14.01 | 95132 |
| 2025-05-28 | -35.29 | $14.03 | 114349 |
| 2025-05-27 | -50.00 | $13.92 | 66900 |
| 2025-05-23 | -47.27 | $13.89 | 37645 |
| 2025-05-22 | -43.64 | $13.91 | 60800 |
| 2025-05-21 | -41.94 | $13.89 | 84500 |
| 2025-05-20 | -29.03 | $13.97 | 54300 |
| 2025-05-19 | -30.67 | $13.92 | 71219 |
| 2025-05-16 | -12.05 | $14.05 | 43600 |
| 2025-05-15 | -12.05 | $14.05 | 68821 |
| 2025-05-14 | -2.27 | $14.13 | 82200 |
| 2025-05-13 | -1.09 | $14.14 | 110800 |
| 2025-05-12 | -1.09 | $14.11 | 71108 |
| 2025-05-09 | -1.03 | $13.99 | 47113 |
| 2025-05-08 | -5.38 | $13.91 | 67542 |
| 2025-05-07 | -1.79 | $13.93 | 41500 |
| 2025-05-06 | -7.21 | $13.86 | 73200 |
| 2025-05-05 | -3.42 | $13.89 | 50619 |
| 2025-05-02 | 0.00 | $13.94 | 29801 |
| 2025-05-01 | -6.08 | $13.87 | 37319 |
| 2025-04-30 | -13.38 | $13.84 | 120818 |
| 2025-04-29 | -13.58 | $13.88 | 72700 |
| 2025-04-28 | -26.51 | $13.70 | 74000 |
| 2025-04-25 | -27.71 | $13.68 | 64605 |
| 2025-04-24 | -30.72 | $13.63 | 82900 |
| 2025-04-23 | -34.94 | $13.56 | 99500 |
| 2025-04-22 | -39.16 | $13.49 | 51400 |
| 2025-04-21 | -48.19 | $13.34 | 85200 |
| 2025-04-17 | -44.58 | $13.40 | 42700 |
| 2025-04-16 | -48.19 | $13.34 | 79700 |
| 2025-04-15 | -45.78 | $13.38 | 100123 |
| 2025-04-14 | -51.81 | $13.28 | 105426 |
| 2025-04-11 | -59.28 | $13.16 | 113908 |
| 2025-04-10 | -61.08 | $13.13 | 101300 |
| 2025-04-09 | -48.24 | $13.36 | 183114 |
| 2025-04-08 | -76.27 | $12.90 | 185216 |
| 2025-04-07 | -84.75 | $12.75 | 261503 |
| 2025-04-04 | -93.91 | $13.17 | 323000 |
| 2025-04-03 | -82.05 | $13.93 | 104937 |
| 2025-04-02 | -64.71 | $14.03 | 109400 |
| 2025-04-01 | -64.10 | $14.05 | 85027 |
| 2025-03-31 | -46.51 | $14.14 | 296900 |
| 2025-03-28 | -89.29 | $13.97 | 78500 |
| 2025-03-27 | -85.71 | $13.99 | 78149 |
| 2025-03-26 | -82.14 | $14.01 | 83900 |
| 2025-03-25 | -73.21 | $14.06 | 87200 |
| 2025-03-24 | -75.00 | $14.05 | 97817 |
| 2025-03-21 | -69.64 | $14.08 | 106117 |
| 2025-03-20 | -78.57 | $14.03 | 108128 |
| 2025-03-19 | -80.36 | $14.02 | 147200 |
| 2025-03-18 | -92.86 | $13.95 | 131000 |
| 2025-03-17 | -95.74 | $14.02 | 113100 |
| 2025-03-14 | -85.71 | $14.11 | 71316 |
| 2025-03-13 | -92.50 | $14.10 | 130469 |
| 2025-03-12 | -70.00 | $14.19 | 128143 |
| 2025-03-11 | -85.00 | $14.13 | 82300 |
| 2025-03-10 | -93.75 | $14.17 | 80382 |
| 2025-03-07 | -87.10 | $14.20 | 82548 |
| 2025-03-06 | -93.55 | $14.18 | 117236 |
| 2025-03-05 | -83.87 | $14.21 | 97005 |
| 2025-03-04 | -80.65 | $14.22 | 278247 |
| 2025-03-03 | -32.26 | $14.37 | 486224 |
| 2025-02-28 | -71.43 | $14.24 | 116248 |
| 2025-02-27 | -71.43 | $14.24 | 102522 |
| 2025-02-26 | -71.43 | $14.24 | 98800 |
| 2025-02-25 | -78.57 | $14.22 | 86900 |
| 2025-02-24 | -82.14 | $14.21 | 136607 |
| 2025-02-21 | -71.43 | $14.24 | 106300 |
| 2025-02-20 | -64.29 | $14.26 | 104500 |
| 2025-02-19 | -84.62 | $14.22 | 200316 |
| 2025-02-18 | -57.14 | $14.28 | 81800 |
| 2025-02-14 | -53.57 | $14.29 | 101700 |
| 2025-02-13 | -29.03 | $14.35 | 131600 |
| 2025-02-12 | -41.94 | $14.31 | 121307 |
| 2025-02-11 | -38.46 | $14.29 | 173949 |
| 2025-02-10 | -28.21 | $14.33 | 145600 |
| 2025-02-07 | -28.21 | $14.33 | 147400 |
| 2025-02-06 | -23.08 | $14.35 | 130340 |
| 2025-02-05 | -8.33 | $14.38 | 63900 |
| 2025-02-04 | -8.33 | $14.38 | 127700 |
| 2025-02-03 | -8.57 | $14.37 | 112730 |
| 2025-01-31 | 0.00 | $14.35 | 189502 |
| 2025-01-30 | -15.63 | $14.30 | 124143 |
| 2025-01-29 | -25.00 | $14.27 | 63600 |
| 2025-01-28 | -43.75 | $14.21 | 107100 |
| 2025-01-27 | -15.63 | $14.30 | 71700 |
| 2025-01-24 | -25.93 | $14.23 | 101700 |
| 2025-01-23 | -14.29 | $14.26 | 93436 |
| 2025-01-22 | -18.75 | $14.24 | 105300 |
| 2025-01-21 | -26.47 | $14.21 | 103446 |
| 2025-01-17 | -5.88 | $14.28 | 78208 |
| 2025-01-16 | -44.12 | $14.15 | 74200 |
| 2025-01-15 | -25.64 | $14.25 | 64107 |
| 2025-01-14 | -53.19 | $14.18 | 102300 |
| 2025-01-13 | -52.00 | $14.20 | 109126 |
| 2025-01-10 | -46.00 | $14.23 | 69800 |
| 2025-01-08 | -34.00 | $14.29 | 63200 |
| 2025-01-07 | -50.00 | $14.21 | 109000 |
| 2025-01-06 | -52.00 | $14.20 | 80107 |
| 2025-01-03 | -42.00 | $14.25 | 82802 |
| 2025-01-02 | -52.00 | $14.20 | 33217 |
| 2024-12-31 | -66.00 | $14.13 | 147500 |
| 2024-12-30 | -78.00 | $14.07 | 72500 |
| 2024-12-27 | -76.00 | $14.08 | 78300 |
| 2024-12-26 | -58.00 | $14.17 | 64409 |
| 2024-12-24 | -62.00 | $14.15 | 40900 |
| 2024-12-23 | -68.00 | $14.12 | 123535 |
| 2024-12-20 | -82.00 | $14.05 | 113201 |
| 2024-12-19 | -96.00 | $13.98 | 124500 |
| 2024-12-18 | -100.00 | $14.01 | 76500 |
| 2024-12-17 | -68.42 | $14.20 | 95636 |
| 2024-12-16 | -40.00 | $14.28 | 100441 |
| 2024-12-13 | -17.39 | $14.38 | 74300 |
| 2024-12-12 | -15.22 | $14.39 | 85600 |
| 2024-12-11 | -13.33 | $14.39 | 93909 |
| 2024-12-10 | -6.67 | $14.42 | 102000 |
| 2024-12-09 | -23.53 | $14.39 | 91104 |
| 2024-12-06 | -17.65 | $14.42 | 101830 |
| 2024-12-05 | -29.41 | $14.36 | 102000 |
| 2024-12-04 | -33.33 | $14.34 | 105300 |
| 2024-12-03 | -19.61 | $14.41 | 95000 |
| 2024-12-02 | -39.22 | $14.31 | 77428 |
| 2024-11-29 | -35.29 | $14.33 | 69100 |
| 2024-11-27 | -37.25 | $14.32 | 87900 |
| 2024-11-26 | -66.67 | $14.17 | 96829 |
| 2024-11-25 | -52.94 | $14.24 | 73435 |
| 2024-11-22 | -50.98 | $14.25 | 92600 |
| 2024-11-21 | -68.63 | $14.16 | 57841 |
| 2024-11-20 | -66.67 | $14.17 | 92600 |
| 2024-11-19 | -68.63 | $14.16 | 77500 |
| 2024-11-18 | -88.24 | $14.06 | 118129 |
| 2024-11-15 | -92.16 | $14.04 | 151014 |
| 2024-11-14 | -82.05 | $14.19 | 112000 |
| 2024-11-13 | -76.92 | $14.21 | 113228 |
| 2024-11-12 | -74.36 | $14.22 | 94600 |
| 2024-11-11 | -25.64 | $14.41 | 80319 |
| 2024-11-08 | -12.82 | $14.46 | 117600 |
| 2024-11-07 | -50.00 | $14.30 | 90234 |
| 2024-11-06 | -50.00 | $14.30 | 122400 |
| 2024-11-05 | -55.26 | $14.29 | 67400 |
| 2024-11-04 | -69.23 | $14.24 | 69600 |
| 2024-11-01 | -63.04 | $14.29 | 87000 |
| 2024-10-31 | -63.04 | $14.29 | 95013 |
| 2024-10-30 | -52.17 | $14.34 | 91900 |
| 2024-10-29 | -89.13 | $14.17 | 118246 |
| 2024-10-28 | -67.44 | $14.29 | 99522 |
| 2024-10-25 | -67.44 | $14.29 | 72500 |
| 2024-10-24 | -95.35 | $14.17 | 136700 |
| 2024-10-23 | -96.67 | $14.29 | 132900 |
| 2024-10-22 | -89.29 | $14.33 | 87435 |
| 2024-10-21 | -71.43 | $14.38 | 107012 |
| 2024-10-18 | -100.00 | $14.30 | 70937 |
| 2024-10-17 | -89.29 | $14.33 | 87200 |
| 2024-10-16 | -85.71 | $14.34 | 64900 |
| 2024-10-15 | -92.86 | $14.32 | 82845 |
| 2024-10-14 | -53.57 | $14.43 | 77000 |
| 2024-10-11 | -54.84 | $14.44 | 56200 |
| 2024-10-10 | -54.55 | $14.45 | 58642 |
| 2024-10-09 | -69.70 | $14.40 | 83000 |
| 2024-10-08 | -54.55 | $14.45 | 66000 |
| 2024-10-07 | -48.48 | $14.47 | 128306 |
| 2024-10-04 | -54.55 | $14.45 | 87100 |
| 2024-10-03 | -57.58 | $14.44 | 74400 |
| 2024-10-02 | -36.36 | $14.51 | 141400 |
| 2024-10-01 | -39.39 | $14.50 | 97416 |
| 2024-09-30 | -45.45 | $14.48 | 107400 |
| 2024-09-27 | -39.39 | $14.50 | 121741 |
| 2024-09-26 | -60.61 | $14.43 | 71332 |
| 2024-09-25 | -57.58 | $14.44 | 82117 |
| 2024-09-24 | -45.45 | $14.48 | 115500 |
| 2024-09-23 | -87.88 | $14.34 | 96721 |
| 2024-09-20 | -85.29 | $14.34 | 112800 |
| 2024-09-19 | -59.46 | $14.41 | 142728 |
| 2024-09-18 | -48.65 | $14.45 | 109129 |
| 2024-09-17 | -55.32 | $14.37 | 123800 |
| 2024-09-16 | -21.15 | $14.52 | 147524 |
| 2024-09-13 | -3.85 | $14.61 | 85300 |
| 2024-09-12 | -37.04 | $14.41 | 90900 |
| 2024-09-11 | -31.48 | $14.44 | 69600 |
| 2024-09-10 | -33.33 | $14.43 | 126900 |
| 2024-09-09 | -14.81 | $14.53 | 112300 |
| 2024-09-06 | -2.04 | $14.55 | 93400 |
| 2024-09-05 | -30.77 | $14.40 | 106002 |
| 2024-09-04 | -25.00 | $14.41 | 141500 |
| 2024-09-03 | -10.00 | $14.47 | 140900 |
| 2024-08-30 | -12.50 | $14.45 | 158500 |
| 2024-08-29 | -14.10 | $14.42 | 121709 |
| 2024-08-28 | -2.86 | $14.43 | 83216 |
| 2024-08-27 | -5.71 | $14.41 | 70500 |
| 2024-08-26 | -15.71 | $14.34 | 118800 |
| 2024-08-23 | -12.86 | $14.36 | 127500 |
| 2024-08-22 | -24.29 | $14.28 | 90935 |
| 2024-08-21 | -14.29 | $14.35 | 97200 |
| 2024-08-20 | -10.00 | $14.38 | 241600 |
| 2024-08-19 | -36.84 | $14.11 | 77842 |
| 2024-08-16 | -31.58 | $14.14 | 60200 |
| 2024-08-15 | -33.33 | $14.13 | 92700 |
| 2024-08-14 | -28.07 | $14.16 | 108946 |
| 2024-08-13 | -5.26 | $14.29 | 105400 |
| 2024-08-12 | -10.91 | $14.24 | 93000 |
| 2024-08-09 | -6.00 | $14.22 | 80407 |
| 2024-08-08 | -41.07 | $14.08 | 69500 |
| 2024-08-07 | -58.93 | $13.98 | 138000 |
| 2024-08-06 | -75.00 | $13.89 | 130239 |
| 2024-08-05 | -91.67 | $13.87 | 175800 |
| 2024-08-02 | -45.65 | $14.10 | 102800 |
| 2024-08-01 | -41.30 | $14.12 | 67929 |
| 2024-07-31 | -41.30 | $14.12 | 75001 |
| 2024-07-30 | -47.83 | $14.09 | 91105 |
| 2024-07-29 | -71.74 | $13.98 | 74907 |
| 2024-07-26 | -71.74 | $13.98 | 53700 |
| 2024-07-25 | -66.67 | $13.99 | 94549 |
| 2024-07-24 | -76.92 | $13.91 | 75300 |
| 2024-07-23 | -73.08 | $13.93 | 96733 |
| 2024-07-22 | -69.49 | $13.90 | 122510 |
| 2024-07-19 | -62.71 | $13.94 | 132900 |
| 2024-07-18 | -62.71 | $13.94 | 180432 |
| 2024-07-17 | -28.81 | $14.14 | 150836 |
| 2024-07-16 | -37.29 | $14.09 | 154417 |
| 2024-07-15 | -23.73 | $14.17 | 59420 |
| 2024-07-12 | -3.39 | $14.29 | 68601 |
| 2024-07-11 | -5.56 | $14.23 | 73326 |
| 2024-07-10 | -8.16 | $14.17 | 57346 |
| 2024-07-09 | -24.49 | $14.09 | 106900 |
| 2024-07-08 | -42.86 | $14.00 | 143841 |
| 2024-07-05 | -12.24 | $14.15 | 127319 |
| 2024-07-03 | -6.98 | $14.12 | 59406 |
| 2024-07-02 | -19.44 | $14.01 | 66000 |
| 2024-07-01 | -25.00 | $13.99 | 62300 |
| 2024-06-28 | -29.27 | $13.96 | 71100 |
| 2024-06-27 | -44.68 | $13.87 | 71437 |
| 2024-06-26 | -40.68 | $13.84 | 49234 |
| 2024-06-25 | -42.37 | $13.83 | 84928 |
| 2024-06-24 | -52.54 | $13.77 | 72300 |
| 2024-06-21 | -50.85 | $13.78 | 41944 |
| 2024-06-20 | -50.85 | $13.78 | 84411 |
| 2024-06-18 | -47.46 | $13.80 | 54123 |
| 2024-06-17 | -52.54 | $13.77 | 68323 |
| 2024-06-14 | -35.59 | $13.87 | 74734 |
| 2024-06-13 | -5.08 | $14.05 | 78319 |
| 2024-06-12 | -1.75 | $14.05 | 61300 |
| 2024-06-11 | -10.53 | $14.00 | 42324 |
| 2024-06-10 | -10.53 | $14.00 | 59500 |
| 2024-06-07 | -7.02 | $14.02 | 108015 |
| 2024-06-06 | -1.92 | $14.00 | 116000 |
| 2024-06-05 | -6.98 | $13.89 | 104600 |
| 2024-06-04 | -15.38 | $13.82 | 58225 |
| 2024-06-03 | -11.43 | $13.80 | 64500 |
| 2024-05-31 | -20.59 | $13.76 | 90000 |
| 2024-05-30 | -33.33 | $13.67 | 54800 |
| 2024-05-29 | -40.00 | $13.63 | 114326 |
| 2024-05-28 | -38.00 | $13.64 | 70400 |
| 2024-05-24 | -24.00 | $13.71 | 48200 |
| 2024-05-23 | -22.00 | $13.72 | 73030 |
| 2024-05-22 | -15.09 | $13.75 | 118900 |
| 2024-05-21 | -15.69 | $13.73 | 74129 |
| 2024-05-20 | -31.37 | $13.65 | 91900 |
| 2024-05-17 | -29.41 | $13.66 | 55500 |
| 2024-05-16 | -27.45 | $13.67 | 61500 |
| 2024-05-15 | -15.69 | $13.73 | 67304 |
| 2024-05-14 | -21.57 | $13.70 | 115600 |
| 2024-05-13 | -7.02 | $13.77 | 105500 |
| 2024-05-10 | -12.28 | $13.74 | 82821 |
| 2024-05-09 | -3.64 | $13.77 | 90700 |
| 2024-05-08 | -8.62 | $13.77 | 89000 |
| 2024-05-07 | -19.67 | $13.73 | 98617 |
| 2024-05-06 | -33.85 | $13.67 | 161210 |
| 2024-05-03 | -33.85 | $13.67 | 106900 |
| 2024-05-02 | -58.46 | $13.51 | 165400 |
| 2024-05-01 | -65.82 | $13.51 | 125400 |
| 2024-04-30 | -83.54 | $13.37 | 121130 |
| 2024-04-29 | -65.82 | $13.51 | 131249 |
| 2024-04-26 | -66.67 | $13.52 | 83000 |
| 2024-04-25 | -83.87 | $13.39 | 86923 |
| 2024-04-24 | -76.34 | $13.46 | 119018 |
| 2024-04-23 | -65.35 | $13.59 | 74606 |
| 2024-04-22 | -72.28 | $13.52 | 72140 |
| 2024-04-19 | -83.17 | $13.41 | 58624 |
| 2024-04-18 | -83.17 | $13.41 | 48600 |
| 2024-04-17 | -86.14 | $13.38 | 65800 |
| 2024-04-16 | -94.06 | $13.30 | 118228 |
| 2024-04-15 | -100.00 | $13.30 | 130747 |
| 2024-04-12 | -97.40 | $13.50 | 92500 |
| 2024-04-11 | -94.55 | $13.73 | 120227 |
| 2024-04-10 | -94.12 | $13.78 | 96643 |
| 2024-04-09 | -89.36 | $13.84 | 123900 |
| 2024-04-08 | -87.23 | $13.85 | 90400 |
| 2024-04-05 | -87.23 | $13.85 | 78224 |
| 2024-04-04 | -100.00 | $13.83 | 87300 |
| 2024-04-03 | -85.71 | $13.96 | 56102 |
| 2024-04-02 | -80.00 | $13.98 | 80711 |
| 2024-04-01 | -65.71 | $14.03 | 103639 |
| 2024-03-28 | -65.71 | $14.03 | 282248 |
| 2024-03-27 | -42.86 | $14.11 | 120700 |
| 2024-03-26 | -80.00 | $13.98 | 217526 |
| 2024-03-25 | -74.29 | $14.00 | 83900 |
| 2024-03-22 | -67.50 | $13.99 | 103800 |
| 2024-03-21 | -62.50 | $14.01 | 77400 |
| 2024-03-20 | -67.50 | $13.99 | 69641 |
| 2024-03-19 | -67.50 | $13.99 | 59916 |
| 2024-03-18 | -60.78 | $13.95 | 67102 |
| 2024-03-15 | -50.98 | $14.00 | 43927 |
| 2024-03-14 | -47.06 | $14.02 | 53200 |
| 2024-03-13 | -9.62 | $14.21 | 65903 |
| 2024-03-12 | -4.00 | $14.22 | 100003 |
| 2024-03-11 | -13.04 | $14.14 | 83503 |
| 2024-03-08 | -15.22 | $14.13 | 78225 |
| 2024-03-07 | -13.04 | $14.14 | 70400 |
| 2024-03-06 | -28.26 | $14.07 | 103739 |
| 2024-03-05 | -23.91 | $14.09 | 138400 |
| 2024-03-04 | -6.98 | $14.14 | 81018 |
| 2024-03-01 | -9.52 | $14.12 | 81500 |
| 2024-02-29 | -28.57 | $14.04 | 134925 |
| 2024-02-28 | -26.47 | $13.99 | 65600 |
| 2024-02-27 | -38.24 | $13.95 | 85400 |
| 2024-02-26 | -38.24 | $13.95 | 77215 |
| 2024-02-23 | -47.06 | $13.92 | 94748 |
| 2024-02-22 | -32.35 | $13.97 | 41417 |
| 2024-02-21 | -32.35 | $13.97 | 75300 |
| 2024-02-20 | -54.29 | $13.89 | 56308 |
| 2024-02-16 | -42.31 | $13.86 | 63604 |
| 2024-02-15 | -29.82 | $13.91 | 56900 |
| 2024-02-14 | -42.11 | $13.84 | 88646 |
| 2024-02-13 | -47.37 | $13.81 | 134577 |
| 2024-02-12 | -26.32 | $13.93 | 97533 |
| 2024-02-09 | -21.05 | $13.96 | 99911 |
| 2024-02-08 | -38.60 | $13.86 | 74300 |
| 2024-02-07 | -28.07 | $13.92 | 52126 |
| 2024-02-06 | -31.58 | $13.90 | 106300 |
| 2024-02-05 | -31.58 | $13.90 | 70600 |
| 2024-02-02 | -30.51 | $13.92 | 84400 |
| 2024-02-01 | -11.86 | $14.03 | 116400 |
| 2024-01-31 | -18.64 | $13.99 | 93700 |
| 2024-01-30 | -16.95 | $14.00 | 87200 |
| 2024-01-29 | -23.73 | $13.96 | 79600 |
| 2024-01-26 | -27.12 | $13.94 | 68200 |
| 2024-01-25 | -38.98 | $13.87 | 70404 |
| 2024-01-24 | -47.46 | $13.82 | 79146 |
| 2024-01-23 | -57.63 | $13.76 | 69100 |
| 2024-01-22 | -66.10 | $13.71 | 62342 |
| 2024-01-19 | -90.00 | $13.56 | 117617 |
| 2024-01-18 | -58.33 | $13.75 | 71049 |
| 2024-01-17 | -40.00 | $13.86 | 80000 |
| 2024-01-16 | -47.22 | $13.76 | 57812 |
| 2024-01-12 | -29.41 | $13.80 | 58336 |
| 2024-01-11 | -31.37 | $13.78 | 75117 |
| 2024-01-10 | -17.65 | $13.92 | 75023 |
| 2024-01-09 | -22.55 | $13.87 | 137800 |
| 2024-01-08 | -10.78 | $13.99 | 94120 |
| 2024-01-05 | -6.86 | $14.03 | 121600 |
| 2024-01-04 | -11.70 | $13.91 | 79021 |
| 2024-01-03 | -7.45 | $13.95 | 48143 |
| 2024-01-02 | -3.19 | $13.99 | 86500 |
| 2023-12-29 | 0.00 | $13.98 | 260015 |
| 2023-12-28 | 0.00 | $13.78 | 76700 |
| 2023-12-27 | 0.00 | $13.74 | 153008 |
| 2023-12-26 | -16.44 | $13.62 | 83747 |
| 2023-12-22 | -19.23 | $13.59 | 103300 |
| 2023-12-21 | -16.67 | $13.61 | 101900 |
| 2023-12-20 | -26.92 | $13.53 | 119100 |
| 2023-12-19 | -21.69 | $13.56 | 121108 |
| 2023-12-18 | -20.48 | $13.57 | 104729 |
| 2023-12-15 | -8.14 | $13.67 | 199000 |
| 2023-12-14 | 0.00 | $13.36 | 120300 |
| 2023-12-13 | -11.90 | $13.22 | 134300 |
| 2023-12-12 | -16.67 | $13.20 | 146717 |
| 2023-12-11 | -21.43 | $13.18 | 89248 |
| 2023-12-08 | 0.00 | $13.26 | 74519 |
| 2023-12-07 | 0.00 | $13.26 | 96043 |
| 2023-12-06 | -20.00 | $13.17 | 217511 |
| 2023-12-05 | -22.50 | $13.16 | 119623 |
| 2023-12-04 | -13.16 | $13.18 | 84600 |
| 2023-12-01 | -29.55 | $13.16 | 295300 |
| 2023-11-30 | -23.40 | $13.18 | 138430 |
| 2023-11-29 | -14.47 | $13.18 | 79600 |
| 2023-11-28 | -22.35 | $13.10 | 89600 |
| 2023-11-27 | -32.26 | $12.99 | 71300 |
| 2023-11-24 | -22.34 | $13.08 | 35700 |
| 2023-11-22 | -30.85 | $13.00 | 55817 |
| 2023-11-21 | -27.66 | $13.03 | 52327 |
| 2023-11-20 | -32.98 | $12.98 | 80400 |
| 2023-11-17 | -34.04 | $12.97 | 76300 |
| 2023-11-16 | -43.62 | $12.88 | 158600 |
| 2023-11-15 | -36.17 | $12.95 | 77400 |
| 2023-11-14 | -30.85 | $13.00 | 111709 |
| 2023-11-13 | -36.17 | $12.95 | 77104 |
| 2023-11-10 | -36.17 | $12.95 | 42500 |
| 2023-11-09 | -41.49 | $12.90 | 106641 |
| 2023-11-08 | -30.85 | $13.00 | 93100 |
| 2023-11-07 | -36.17 | $12.95 | 105200 |
| 2023-11-06 | -27.66 | $13.03 | 98100 |
| 2023-11-03 | -7.45 | $13.22 | 106605 |
| 2023-11-02 | -2.82 | $13.04 | 70101 |
| 2023-11-01 | -25.00 | $12.83 | 85200 |
| 2023-10-31 | -64.06 | $12.58 | 106637 |
| 2023-10-30 | -85.94 | $12.44 | 53400 |
| 2023-10-27 | -95.31 | $12.38 | 68803 |
| 2023-10-26 | -90.00 | $12.45 | 59900 |
| 2023-10-25 | -98.33 | $12.40 | 40727 |
| 2023-10-24 | -87.27 | $12.51 | 58821 |
| 2023-10-23 | -98.18 | $12.45 | 57000 |
| 2023-10-20 | -100.00 | $12.44 | 30921 |
| 2023-10-19 | -97.06 | $12.48 | 46301 |
| 2023-10-18 | -98.33 | $12.55 | 51300 |
| 2023-10-17 | -93.44 | $12.58 | 97638 |
| 2023-10-16 | -98.18 | $12.63 | 48900 |
| 2023-10-13 | -85.42 | $12.76 | 40700 |
| 2023-10-12 | -68.63 | $12.85 | 63700 |
| 2023-10-11 | -54.55 | $12.94 | 42500 |
| 2023-10-10 | -61.90 | $12.93 | 67529 |
| 2023-10-09 | -58.73 | $12.95 | 48116 |
| 2023-10-06 | -66.18 | $12.92 | 54813 |
| 2023-10-05 | -88.24 | $12.77 | 53027 |
| 2023-10-04 | -88.24 | $12.77 | 110000 |
| 2023-10-03 | -88.24 | $12.77 | 91315 |
| 2023-10-02 | -94.12 | $12.73 | 74727 |
| 2023-09-29 | -72.06 | $12.88 | 207216 |
| 2023-09-28 | -91.18 | $12.75 | 95026 |
| 2023-09-27 | -94.12 | $12.73 | 73132 |
| 2023-09-26 | -96.92 | $12.74 | 85600 |
| 2023-09-25 | -89.47 | $12.86 | 160035 |
| 2023-09-22 | -80.00 | $13.05 | 63111 |
| 2023-09-21 | -92.50 | $13.00 | 34733 |
| 2023-09-20 | -70.00 | $13.09 | 54409 |
| 2023-09-19 | -77.50 | $13.06 | 37236 |
| 2023-09-18 | -72.50 | $13.08 | 52000 |
| 2023-09-15 | -75.00 | $13.07 | 95300 |
| 2023-09-14 | -47.50 | $13.18 | 40148 |
| 2023-09-13 | -25.00 | $13.27 | 36809 |
| 2023-09-12 | -30.00 | $13.25 | 52000 |
| 2023-09-11 | -22.50 | $13.28 | 92608 |
| 2023-09-08 | -5.88 | $13.29 | 152140 |
| 2023-09-07 | -67.57 | $13.09 | 77600 |
| 2023-09-06 | -27.03 | $13.24 | 93617 |
| 2023-09-05 | -32.43 | $13.22 | 27400 |
| 2023-09-01 | -35.14 | $13.21 | 48200 |
| 2023-08-31 | -43.24 | $13.18 | 57100 |
| 2023-08-30 | -56.76 | $13.13 | 56505 |
| 2023-08-29 | -59.46 | $13.12 | 54841 |
| 2023-08-28 | -75.68 | $13.06 | 61100 |
| 2023-08-25 | -76.32 | $13.06 | 74900 |
| 2023-08-24 | -100.00 | $12.99 | 69700 |
| 2023-08-23 | -73.53 | $13.10 | 76800 |
| 2023-08-22 | -76.47 | $13.09 | 78541 |
| 2023-08-21 | -69.05 | $13.06 | 86700 |
| 2023-08-18 | -52.08 | $13.10 | 122610 |
| 2023-08-17 | -54.17 | $13.09 | 83513 |
| 2023-08-16 | -52.08 | $13.10 | 82125 |
| 2023-08-15 | -35.42 | $13.18 | 57300 |
| 2023-08-14 | -29.17 | $13.21 | 97500 |
| 2023-08-11 | -25.00 | $13.23 | 52938 |
| 2023-08-10 | -29.17 | $13.21 | 81627 |
| 2023-08-09 | -16.67 | $13.27 | 39333 |
| 2023-08-08 | -18.75 | $13.26 | 64800 |
| 2023-08-07 | -17.65 | $13.26 | 62900 |
| 2023-08-04 | -26.79 | $13.20 | 36000 |
| 2023-08-03 | -57.14 | $13.03 | 61700 |
| 2023-08-02 | -29.23 | $13.16 | 54200 |
| 2023-08-01 | -18.46 | $13.23 | 42402 |
| 2023-07-31 | -10.77 | $13.28 | 94082 |
| 2023-07-28 | -7.41 | $13.20 | 61700 |
| 2023-07-27 | -25.93 | $13.10 | 111100 |
| 2023-07-26 | -4.44 | $13.13 | 68400 |
| 2023-07-25 | -8.33 | $13.02 | 74616 |
| 2023-07-24 | -28.57 | $12.94 | 77300 |
| 2023-07-21 | -30.56 | $12.93 | 62930 |
| 2023-07-20 | -41.67 | $12.89 | 70840 |
| 2023-07-19 | -19.44 | $12.97 | 73600 |
| 2023-07-18 | -33.33 | $12.92 | 64922 |
| 2023-07-17 | -30.56 | $12.93 | 60525 |
| 2023-07-14 | -30.56 | $12.93 | 38200 |
| 2023-07-13 | -21.05 | $12.96 | 46442 |
| 2023-07-12 | -10.53 | $13.00 | 56300 |
| 2023-07-11 | -34.21 | $12.91 | 123719 |
| 2023-07-10 | -23.68 | $12.95 | 24300 |
| 2023-07-07 | -47.37 | $12.86 | 45000 |
| 2023-07-06 | -52.63 | $12.84 | 72600 |
| 2023-07-05 | -13.16 | $12.99 | 46300 |
| 2023-07-03 | -11.11 | $12.98 | 23117 |
| 2023-06-30 | -38.89 | $12.88 | 73000 |
| 2023-06-29 | -37.50 | $12.87 | 48100 |
| 2023-06-28 | -7.69 | $12.98 | 72900 |
| 2023-06-27 | -49.02 | $12.76 | 80501 |
| 2023-06-26 | -44.83 | $12.75 | 44400 |
| 2023-06-23 | -36.07 | $12.79 | 66900 |
| 2023-06-22 | -32.79 | $12.81 | 43000 |
| 2023-06-21 | -16.39 | $12.91 | 51522 |
| 2023-06-20 | -21.31 | $12.88 | 57800 |
| 2023-06-16 | -6.56 | $12.97 | 78900 |
| 2023-06-15 | -11.32 | $12.87 | 68800 |
| 2023-06-14 | -35.85 | $12.74 | 68700 |
| 2023-06-13 | -24.53 | $12.80 | 81204 |
| 2023-06-12 | -30.91 | $12.78 | 91100 |
| 2023-06-09 | -51.56 | $12.71 | 76030 |
| 2023-06-08 | -44.00 | $12.82 | 68246 |
| 2023-06-07 | -42.50 | $12.86 | 28328 |
| 2023-06-06 | -42.50 | $12.86 | 49800 |
| 2023-06-05 | -52.38 | $12.80 | 37722 |
| 2023-06-02 | -39.29 | $12.91 | 50500 |
| 2023-06-01 | -52.38 | $12.80 | 83500 |
| 2023-05-31 | -73.81 | $12.62 | 69735 |
| 2023-05-30 | -82.14 | $12.55 | 38300 |
| 2023-05-26 | -84.52 | $12.53 | 68600 |
| 2023-05-25 | -92.86 | $12.46 | 74525 |
| 2023-05-24 | -95.95 | $12.53 | 57947 |
| 2023-05-23 | -95.65 | $12.58 | 70000 |
| 2023-05-22 | -91.23 | $12.72 | 54200 |
| 2023-05-19 | -89.47 | $12.73 | 68600 |
| 2023-05-18 | -85.96 | $12.75 | 115126 |
| 2023-05-17 | -96.23 | $12.73 | 37500 |
| 2023-05-16 | -90.20 | $12.78 | 53500 |
| 2023-05-15 | -93.62 | $12.80 | 57910 |
| 2023-05-12 | -76.09 | $12.89 | 24200 |
| 2023-05-11 | -32.61 | $13.09 | 34505 |
| 2023-05-10 | -30.43 | $13.10 | 62100 |
| 2023-05-09 | -40.68 | $13.13 | 56400 |
| 2023-05-08 | -35.59 | $13.16 | 42700 |
| 2023-05-05 | -30.51 | $13.19 | 62200 |
| 2023-05-04 | -61.02 | $13.01 | 217601 |
| 2023-05-03 | -67.80 | $12.97 | 39200 |
| 2023-05-02 | -62.71 | $13.00 | 24100 |
| 2023-05-01 | -47.46 | $13.09 | 60910 |
| 2023-04-28 | -59.32 | $13.02 | 81741 |
| 2023-04-27 | -64.41 | $12.99 | 66700 |
| 2023-04-26 | -61.97 | $12.93 | 108109 |
| 2023-04-25 | -65.33 | $12.88 | 37823 |
| 2023-04-24 | -61.54 | $12.89 | 57500 |
| 2023-04-21 | -55.06 | $12.88 | 37900 |
| 2023-04-20 | -59.55 | $12.84 | 42600 |
| 2023-04-19 | -57.30 | $12.86 | 82329 |
| 2023-04-18 | -60.67 | $12.83 | 141700 |
| 2023-04-17 | -52.81 | $12.90 | 203000 |
| 2023-04-14 | -40.45 | $13.01 | 101831 |
| 2023-04-13 | -16.85 | $13.22 | 60603 |
| 2023-04-12 | -17.98 | $13.21 | 73500 |
| 2023-04-11 | -13.48 | $13.25 | 71830 |
| 2023-04-10 | -8.33 | $13.25 | 90000 |
| 2023-04-06 | -33.33 | $13.04 | 35809 |
| 2023-04-05 | -35.42 | $13.10 | 64033 |
| 2023-04-04 | -35.71 | $13.11 | 35507 |
| 2023-04-03 | -27.72 | $13.21 | 47800 |
| 2023-03-31 | -45.69 | $13.11 | 132100 |
| 2023-03-30 | -69.83 | $12.83 | 62222 |
| 2023-03-29 | -80.17 | $12.71 | 52400 |
| 2023-03-28 | -86.21 | $12.64 | 50434 |
| 2023-03-27 | -86.21 | $12.64 | 97215 |
| 2023-03-24 | -96.55 | $12.52 | 67248 |
| 2023-03-23 | -98.23 | $12.53 | 107500 |
| 2023-03-22 | -95.58 | $12.56 | 74100 |
| 2023-03-21 | -87.61 | $12.65 | 106800 |
| 2023-03-20 | -98.23 | $12.53 | 65400 |
| 2023-03-17 | -99.09 | $12.55 | 94200 |
| 2023-03-16 | -87.13 | $12.76 | 69900 |
| 2023-03-15 | -95.79 | $12.73 | 75521 |
| 2023-03-14 | -86.36 | $12.93 | 67600 |
| 2023-03-13 | -100.00 | $12.84 | 95209 |
| 2023-03-10 | -92.05 | $13.02 | 83727 |
| 2023-03-09 | -86.75 | $13.20 | 58600 |
| 2023-03-08 | -68.48 | $13.38 | 45400 |
| 2023-03-07 | -66.30 | $13.40 | 58300 |
| 2023-03-06 | -61.96 | $13.44 | 131239 |
| 2023-03-03 | -52.00 | $13.57 | 55900 |
| 2023-03-02 | -69.23 | $13.41 | 76600 |
| 2023-03-01 | -67.31 | $13.43 | 72112 |
| 2023-02-28 | -69.23 | $13.41 | 88300 |
| 2023-02-27 | -68.27 | $13.42 | 75302 |
| 2023-02-24 | -78.85 | $13.31 | 102600 |
| 2023-02-23 | -73.08 | $13.37 | 108736 |
| 2023-02-22 | -95.19 | $13.14 | 56600 |
| 2023-02-21 | -100.00 | $13.09 | 100545 |
| 2023-02-17 | -94.81 | $13.40 | 64403 |
| 2023-02-16 | -87.84 | $13.48 | 76041 |
| 2023-02-15 | -79.73 | $13.54 | 52442 |
| 2023-02-14 | -70.27 | $13.61 | 81100 |
| 2023-02-13 | -48.65 | $13.77 | 52400 |
| 2023-02-10 | -47.30 | $13.78 | 76703 |
| 2023-02-09 | -45.95 | $13.79 | 95200 |
| 2023-02-08 | -35.14 | $13.87 | 78000 |
| 2023-02-07 | -24.32 | $13.95 | 101300 |
| 2023-02-06 | -26.92 | $13.92 | 92330 |
| 2023-02-03 | -14.85 | $13.98 | 80000 |
| 2023-02-02 | -2.75 | $14.10 | 86800 |
| 2023-02-01 | -7.29 | $13.93 | 104406 |
| 2023-01-31 | -2.02 | $13.93 | 384228 |
| 2023-01-30 | -9.17 | $13.66 | 107501 |
| 2023-01-27 | -10.81 | $13.64 | 90400 |
| 2023-01-26 | -8.73 | $13.65 | 88100 |
| 2023-01-25 | -19.84 | $13.51 | 106707 |
| 2023-01-24 | -20.63 | $13.50 | 89817 |
| 2023-01-23 | -20.63 | $13.50 | 91543 |
| 2023-01-20 | -21.43 | $13.49 | 104434 |
| 2023-01-19 | -23.81 | $13.46 | 104024 |
| 2023-01-18 | -11.90 | $13.61 | 105028 |
| 2023-01-17 | -5.04 | $13.63 | 87123 |
| 2023-01-13 | -6.72 | $13.61 | 68700 |
| 2023-01-12 | 0.00 | $13.69 | 66823 |
| 2023-01-11 | -0.87 | $13.64 | 68710 |
| 2023-01-10 | -0.99 | $13.50 | 56012 |
| 2023-01-09 | -6.19 | $13.41 | 72439 |
| 2023-01-06 | -12.63 | $13.33 | 72300 |
| 2023-01-05 | -41.05 | $13.06 | 98300 |
| 2023-01-04 | -31.58 | $13.15 | 78600 |
| 2023-01-03 | -44.21 | $13.03 | 77000 |
| 2022-12-30 | -43.00 | $13.07 | 467405 |
| 2022-12-29 | -77.59 | $12.76 | 164028 |
| 2022-12-28 | -93.10 | $12.58 | 142101 |
| 2022-12-27 | -96.49 | $12.56 | 122100 |
| 2022-12-23 | -70.00 | $12.89 | 115700 |
| 2022-12-22 | -87.27 | $12.70 | 97800 |
| 2022-12-21 | -89.32 | $12.74 | 80900 |
| 2022-12-20 | -91.26 | $12.72 | 148514 |
| 2022-12-19 | -98.06 | $12.65 | 166100 |
| 2022-12-16 | -84.47 | $12.79 | 142500 |
| 2022-12-15 | -75.73 | $12.88 | 173624 |
| 2022-12-14 | -53.40 | $13.11 | 134734 |
| 2022-12-13 | -41.75 | $13.23 | 201346 |
| 2022-12-12 | -48.54 | $13.16 | 114900 |
| 2022-12-09 | -66.02 | $12.98 | 82300 |
| 2022-12-08 | -47.57 | $13.17 | 98730 |
| 2022-12-07 | -42.86 | $13.21 | 117128 |
| 2022-12-06 | -45.71 | $13.18 | 48200 |
| 2022-12-05 | -35.78 | $13.27 | 60000 |
| 2022-12-02 | -21.55 | $13.41 | 97000 |
| 2022-12-01 | -17.19 | $13.44 | 88000 |
| 2022-11-30 | -0.86 | $13.53 | 107100 |
| 2022-11-29 | -1.06 | $13.31 | 85133 |
| 2022-11-28 | -3.23 | $13.28 | 128500 |
| 2022-11-25 | -8.33 | $13.18 | 34100 |
| 2022-11-23 | -2.04 | $13.24 | 96700 |
| 2022-11-22 | -6.74 | $13.11 | 226509 |
| 2022-11-21 | -54.95 | $12.67 | 53300 |
| 2022-11-18 | -51.00 | $12.66 | 133200 |
| 2022-11-17 | -33.91 | $12.78 | 123509 |
| 2022-11-16 | -29.91 | $12.82 | 100838 |
| 2022-11-15 | -26.50 | $12.86 | 83904 |
| 2022-11-14 | -23.68 | $12.84 | 62229 |
| 2022-11-11 | -7.52 | $13.01 | 94800 |
| 2022-11-10 | -4.58 | $13.01 | 98700 |
| 2022-11-09 | -15.45 | $12.69 | 91032 |
| 2022-11-08 | -1.96 | $12.76 | 89041 |
| 2022-11-07 | -8.25 | $12.65 | 74042 |
| 2022-11-04 | -11.34 | $12.62 | 119918 |
| 2022-11-03 | -6.59 | $12.61 | 103800 |
| 2022-11-02 | -16.49 | $12.57 | 69541 |
| 2022-11-01 | -10.10 | $12.65 | 87600 |
| 2022-10-31 | -25.74 | $12.51 | 92600 |
| 2022-10-28 | -34.65 | $12.42 | 82441 |
| 2022-10-27 | -45.54 | $12.31 | 71335 |
| 2022-10-26 | -46.53 | $12.30 | 126000 |
| 2022-10-25 | -46.53 | $12.30 | 163800 |
| 2022-10-24 | -40.59 | $12.36 | 59223 |
| 2022-10-21 | -48.51 | $12.28 | 85941 |
| 2022-10-20 | -75.23 | $12.03 | 108115 |
| 2022-10-19 | -76.61 | $12.05 | 105243 |
| 2022-10-18 | -73.13 | $12.12 | 125621 |
| 2022-10-17 | -94.81 | $11.83 | 183400 |
| 2022-10-14 | -100.00 | $11.76 | 94700 |
| 2022-10-13 | -100.00 | $11.96 | 148412 |
| 2022-10-12 | -78.26 | $12.35 | 61040 |
| 2022-10-11 | -72.66 | $12.43 | 119300 |
| 2022-10-10 | -81.01 | $12.35 | 80800 |
| 2022-10-07 | -75.98 | $12.48 | 75828 |
| 2022-10-06 | -69.83 | $12.59 | 63430 |
| 2022-10-05 | -63.69 | $12.70 | 91000 |
| 2022-10-04 | -59.78 | $12.77 | 80848 |
| 2022-10-03 | -77.65 | $12.45 | 76300 |
| 2022-09-30 | -97.21 | $12.10 | 109737 |
| 2022-09-29 | -94.97 | $12.14 | 107023 |
| 2022-09-28 | -82.12 | $12.37 | 72920 |
| 2022-09-27 | -96.65 | $12.11 | 128225 |
| 2022-09-26 | -98.70 | $12.32 | 84238 |
| 2022-09-23 | -97.06 | $12.52 | 90200 |
| 2022-09-22 | -95.10 | $12.87 | 90414 |
| 2022-09-21 | -96.63 | $12.98 | 42184 |
| 2022-09-20 | -94.38 | $13.00 | 82200 |
| 2022-09-19 | -100.00 | $13.06 | 47700 |
| 2022-09-16 | -81.82 | $13.21 | 42838 |
| 2022-09-15 | -92.19 | $13.25 | 57730 |
| 2022-09-14 | -82.81 | $13.38 | 52800 |
| 2022-09-13 | -83.61 | $13.46 | 55400 |
| 2022-09-12 | -46.03 | $13.70 | 81937 |
| 2022-09-09 | -47.62 | $13.69 | 44900 |
| 2022-09-08 | -50.79 | $13.67 | 95100 |
| 2022-09-07 | -82.54 | $13.47 | 64700 |
| 2022-09-06 | -93.65 | $13.40 | 44100 |
| 2022-09-02 | -93.22 | $13.44 | 68000 |
| 2022-09-01 | -94.92 | $13.43 | 81525 |
| 2022-08-31 | -64.41 | $13.61 | 78040 |
| 2022-08-30 | -71.19 | $13.57 | 76508 |
| 2022-08-29 | -59.32 | $13.64 | 38900 |
| 2022-08-26 | -55.93 | $13.66 | 85712 |
| 2022-08-25 | -34.25 | $13.74 | 60000 |
| 2022-08-24 | -28.13 | $13.72 | 70209 |
| 2022-08-23 | -45.63 | $13.52 | 76000 |
| 2022-08-22 | -50.45 | $13.43 | 59633 |
| 2022-08-19 | -31.90 | $13.62 | 42838 |
| 2022-08-18 | -26.05 | $13.68 | 49400 |
| 2022-08-17 | -22.90 | $13.69 | 88600 |
| 2022-08-16 | -3.52 | $13.94 | 81200 |
| 2022-08-15 | -2.56 | $13.95 | 64304 |
| 2022-08-12 | -0.62 | $13.94 | 47720 |
| 2022-08-11 | -3.53 | $13.89 | 67400 |
| 2022-08-10 | -1.82 | $13.87 | 54900 |
| 2022-08-09 | -3.87 | $13.74 | 62848 |
| 2022-08-08 | -5.81 | $13.71 | 47200 |
| 2022-08-05 | -10.32 | $13.64 | 58300 |
| 2022-08-04 | -6.45 | $13.70 | 58000 |
| 2022-08-03 | -2.03 | $13.70 | 85033 |
| 2022-08-02 | -2.14 | $13.62 | 62229 |
| 2022-08-01 | 0.00 | $13.62 | 74000 |
| 2022-07-29 | 0.00 | $13.47 | 127800 |
| 2022-07-28 | -2.06 | $13.20 | 93839 |
| 2022-07-27 | -8.54 | $13.00 | 83400 |
| 2022-07-26 | -6.94 | $12.92 | 62318 |
| 2022-07-25 | -6.94 | $12.92 | 90445 |
| 2022-07-22 | -11.11 | $12.89 | 83345 |
| 2022-07-21 | 0.00 | $12.86 | 62006 |
| 2022-07-20 | -24.59 | $12.71 | 86921 |
| 2022-07-19 | -44.26 | $12.59 | 75013 |
| 2022-07-18 | -71.64 | $12.38 | 111523 |
| 2022-07-15 | -67.12 | $12.37 | 343312 |
| 2022-07-14 | -48.86 | $12.58 | 73800 |
| 2022-07-13 | -39.77 | $12.66 | 86443 |
| 2022-07-12 | -50.37 | $12.80 | 53000 |
| 2022-07-11 | -60.00 | $12.75 | 61242 |
| 2022-07-08 | -64.61 | $12.76 | 51623 |
| 2022-07-07 | -66.12 | $12.75 | 69900 |
| 2022-07-06 | -70.49 | $12.67 | 74500 |
| 2022-07-05 | -69.73 | $12.69 | 75341 |
| 2022-07-01 | -67.57 | $12.73 | 48400 |
| 2022-06-30 | -72.19 | $12.65 | 149400 |
| 2022-06-29 | -73.26 | $12.63 | 47000 |
| 2022-06-28 | -72.73 | $12.64 | 98300 |
| 2022-06-27 | -74.33 | $12.61 | 68300 |
| 2022-06-24 | -74.33 | $12.61 | 51100 |
| 2022-06-23 | -83.96 | $12.43 | 84048 |
| 2022-06-22 | -88.77 | $12.34 | 65840 |
| 2022-06-21 | -90.37 | $12.31 | 177830 |
| 2022-06-17 | -87.17 | $12.37 | 66632 |
| 2022-06-16 | -98.40 | $12.16 | 317724 |
| 2022-06-15 | -86.61 | $12.90 | 68700 |
| 2022-06-14 | -96.06 | $12.78 | 149436 |
| 2022-06-13 | -99.00 | $13.01 | 81600 |
| 2022-06-10 | -54.88 | $13.55 | 39200 |
| 2022-06-09 | -35.37 | $13.71 | 63000 |
| 2022-06-08 | -10.98 | $13.91 | 56114 |
| 2022-06-07 | -9.76 | $13.92 | 82819 |
| 2022-06-06 | -15.85 | $13.87 | 76604 |
| 2022-06-03 | -13.41 | $13.89 | 62400 |
| 2022-06-02 | -8.14 | $13.97 | 93647 |
| 2022-06-01 | -30.68 | $13.79 | 100200 |
| 2022-05-31 | -32.95 | $13.77 | 121300 |
| 2022-05-27 | -27.27 | $13.82 | 113900 |
| 2022-05-26 | -66.67 | $13.51 | 112000 |
| 2022-05-25 | -89.72 | $13.29 | 246300 |
| 2022-05-24 | -82.86 | $13.38 | 180624 |
| 2022-05-23 | -80.95 | $13.40 | 114400 |
| 2022-05-20 | -78.10 | $13.43 | 107800 |
| 2022-05-19 | -80.73 | $13.41 | 166600 |
| 2022-05-18 | -85.32 | $13.36 | 126134 |
| 2022-05-17 | -81.65 | $13.40 | 63659 |
| 2022-05-16 | -95.41 | $13.25 | 88000 |
| 2022-05-13 | -82.08 | $13.42 | 116703 |
| 2022-05-12 | -84.47 | $13.42 | 223500 |
| 2022-05-11 | -86.32 | $13.47 | 116012 |
| 2022-05-10 | -93.68 | $13.40 | 107000 |
| 2022-05-09 | -98.88 | $13.41 | 136913 |
| 2022-05-06 | -92.06 | $13.71 | 162839 |
| 2022-05-05 | -86.89 | $13.81 | 123630 |
| 2022-05-04 | -53.52 | $14.06 | 96018 |
| 2022-05-03 | -82.22 | $13.89 | 127900 |
| 2022-05-02 | -85.56 | $13.86 | 98900 |
| 2022-04-29 | -70.00 | $14.00 | 122341 |
| 2022-04-28 | -44.44 | $14.23 | 203002 |
| 2022-04-27 | -58.89 | $14.10 | 162900 |
| 2022-04-26 | -72.22 | $13.98 | 184200 |
| 2022-04-25 | -64.44 | $14.05 | 110800 |
| 2022-04-22 | -67.78 | $14.02 | 91700 |
| 2022-04-21 | -43.33 | $14.24 | 231200 |
| 2022-04-20 | -58.89 | $14.10 | 249726 |
| 2022-04-19 | -81.11 | $13.90 | 76200 |
| 2022-04-18 | -98.89 | $13.74 | 115500 |
| 2022-04-14 | -93.59 | $13.90 | 86801 |
| 2022-04-13 | -89.33 | $13.96 | 95500 |
| 2022-04-12 | -67.95 | $14.10 | 85751 |
| 2022-04-11 | -59.22 | $14.02 | 155700 |
| 2022-04-08 | -48.54 | $14.13 | 59500 |
| 2022-04-07 | -35.92 | $14.26 | 131410 |
| 2022-04-06 | -32.04 | $14.30 | 87600 |
| 2022-04-05 | -18.45 | $14.44 | 172600 |
| 2022-04-04 | 0.00 | $14.50 | 134800 |
| 2022-04-01 | -37.38 | $14.27 | 382126 |
| 2022-03-31 | -30.84 | $14.34 | 256200 |
| 2022-03-30 | -49.09 | $14.16 | 256300 |
| 2022-03-29 | -40.91 | $14.25 | 76646 |
| 2022-03-28 | -63.64 | $14.00 | 103925 |
| 2022-03-25 | -63.64 | $14.00 | 110004 |
| 2022-03-24 | -48.18 | $14.17 | 97100 |
| 2022-03-23 | -48.18 | $14.17 | 84500 |
| 2022-03-22 | -42.73 | $14.23 | 66900 |
| 2022-03-21 | -53.23 | $14.18 | 103720 |
| 2022-03-18 | -48.39 | $14.24 | 61700 |
| 2022-03-17 | -53.23 | $14.18 | 83100 |
| 2022-03-16 | -75.00 | $13.91 | 70424 |
| 2022-03-15 | -87.90 | $13.75 | 76536 |
| 2022-03-14 | -100.00 | $13.65 | 80700 |
| 2022-03-11 | -82.08 | $14.21 | 57918 |
| 2022-03-10 | -81.90 | $14.23 | 188000 |
| 2022-03-09 | -75.42 | $14.31 | 103543 |
| 2022-03-08 | -74.58 | $14.32 | 311506 |
| 2022-03-07 | -77.12 | $14.29 | 100447 |
| 2022-03-04 | -55.91 | $14.58 | 114000 |
| 2022-03-03 | -56.12 | $14.63 | 136300 |
| 2022-03-02 | -58.55 | $14.65 | 115414 |
| 2022-03-01 | -64.47 | $14.56 | 101413 |
| 2022-02-28 | -72.37 | $14.44 | 156300 |
| 2022-02-25 | -80.92 | $14.31 | 112704 |
| 2022-02-24 | -83.55 | $14.27 | 109300 |
| 2022-02-23 | -95.62 | $14.23 | 248216 |
| 2022-02-22 | -51.09 | $14.84 | 127600 |
| 2022-02-18 | -97.62 | $14.31 | 161018 |
| 2022-02-17 | -95.08 | $14.38 | 154544 |
| 2022-02-16 | -99.24 | $14.42 | 242600 |
| 2022-02-15 | -99.29 | $14.44 | 130411 |
| 2022-02-14 | -96.23 | $14.49 | 175800 |
| 2022-02-11 | -82.86 | $14.86 | 174200 |
| 2022-02-10 | -74.03 | $15.02 | 163400 |
| 2022-02-09 | -64.94 | $15.16 | 146000 |
| 2022-02-08 | -70.78 | $15.07 | 46617 |
| 2022-02-07 | -69.62 | $15.10 | 90700 |
| 2022-02-04 | -63.92 | $15.19 | 95044 |
| 2022-02-03 | -60.76 | $15.24 | 104237 |
| 2022-02-02 | -51.16 | $15.46 | 66400 |
| 2022-02-01 | -57.44 | $15.45 | 114300 |
| 2022-01-31 | -65.61 | $15.38 | 168500 |
| 2022-01-28 | -79.91 | $15.09 | 63000 |
| 2022-01-27 | -80.77 | $15.07 | 167914 |
| 2022-01-26 | -74.79 | $15.21 | 75020 |
| 2022-01-25 | -76.50 | $15.17 | 236500 |
| 2022-01-24 | -87.18 | $14.92 | 433000 |
| 2022-01-21 | -94.74 | $15.16 | 196600 |
| 2022-01-20 | -100.00 | $15.46 | 119444 |
| 2022-01-19 | -99.31 | $15.53 | 148000 |
| 2022-01-18 | -98.32 | $15.79 | 111503 |
| 2022-01-14 | -89.38 | $15.95 | 90900 |
| 2022-01-13 | -84.07 | $16.01 | 134800 |
| 2022-01-12 | -77.88 | $16.08 | 66800 |
| 2022-01-11 | -84.07 | $16.01 | 94700 |
| 2022-01-10 | -87.61 | $15.97 | 179747 |
| 2022-01-07 | -81.42 | $16.04 | 153827 |
| 2022-01-06 | -90.27 | $15.94 | 206900 |
| 2022-01-05 | -98.98 | $15.99 | 196340 |
| 2022-01-04 | -96.00 | $16.24 | 217802 |
| 2022-01-03 | -83.61 | $16.45 | 144200 |
| 2021-12-31 | -18.03 | $16.85 | 135304 |
| 2021-12-30 | -42.62 | $16.70 | 81800 |
| 2021-12-29 | -52.44 | $16.74 | 78047 |
| 2021-12-28 | -66.27 | $16.63 | 92448 |
| 2021-12-27 | -60.24 | $16.68 | 57100 |
| 2021-12-23 | -67.47 | $16.62 | 75200 |
| 2021-12-22 | -79.52 | $16.52 | 126041 |
| 2021-12-21 | -80.72 | $16.51 | 71730 |
| 2021-12-20 | -96.39 | $16.38 | 50300 |
| 2021-12-17 | -73.17 | $16.58 | 49600 |
| 2021-12-16 | -73.17 | $16.58 | 54442 |
| 2021-12-15 | -76.83 | $16.55 | 64000 |
| 2021-12-14 | -73.26 | $16.59 | 59700 |
| 2021-12-13 | -66.67 | $16.67 | 75032 |
| 2021-12-10 | -55.91 | $16.77 | 46600 |
| 2021-12-09 | -58.76 | $16.76 | 44100 |
| 2021-12-08 | -63.92 | $16.71 | 48827 |
| 2021-12-07 | -62.89 | $16.72 | 66508 |
| 2021-12-06 | -81.63 | $16.54 | 60125 |
| 2021-12-03 | -98.00 | $16.38 | 105902 |
| 2021-12-02 | -100.00 | $16.59 | 176803 |
| 2021-12-01 | -95.65 | $16.92 | 66400 |
| 2021-11-30 | -71.79 | $17.08 | 67206 |
| 2021-11-29 | -61.54 | $17.12 | 45925 |
| 2021-11-26 | -87.18 | $17.02 | 65130 |
| 2021-11-24 | -69.23 | $17.09 | 31241 |
| 2021-11-23 | -89.74 | $17.01 | 44041 |
| 2021-11-22 | -86.11 | $17.05 | 24800 |
| 2021-11-19 | -83.33 | $17.06 | 53212 |
| 2021-11-18 | -91.67 | $17.03 | 58700 |
| 2021-11-17 | -96.97 | $17.04 | 38700 |
| 2021-11-16 | -81.48 | $17.14 | 62203 |
| 2021-11-15 | -80.95 | $17.19 | 31000 |
| 2021-11-12 | -46.15 | $17.24 | 46420 |
| 2021-11-11 | -33.33 | $17.26 | 52000 |
| 2021-11-10 | -33.33 | $17.26 | 42000 |
| 2021-11-09 | -38.24 | $17.23 | 60500 |
| 2021-11-08 | -20.59 | $17.29 | 35617 |
| 2021-11-05 | -17.65 | $17.30 | 40100 |
| 2021-11-04 | -31.58 | $17.24 | 39819 |
| 2021-11-03 | -7.89 | $17.33 | 28400 |
| 2021-11-02 | -10.26 | $17.32 | 62147 |
| 2021-11-01 | -15.38 | $17.30 | 84900 |
| 2021-10-29 | -15.79 | $17.29 | 64008 |
| 2021-10-28 | -13.16 | $17.30 | 43000 |
| 2021-10-27 | -15.79 | $17.29 | 60631 |
| 2021-10-26 | -2.70 | $17.33 | 53400 |
| 2021-10-25 | -5.00 | $17.32 | 48500 |
| 2021-10-22 | -7.50 | $17.31 | 48300 |
| 2021-10-21 | -15.00 | $17.28 | 56100 |
| 2021-10-20 | -15.00 | $17.28 | 74400 |
| 2021-10-19 | -3.23 | $17.24 | 38207 |
| 2021-10-18 | -32.14 | $17.13 | 30500 |
| 2021-10-15 | -32.14 | $17.13 | 52207 |
| 2021-10-14 | -51.22 | $17.14 | 41500 |
| 2021-10-13 | -46.81 | $17.19 | 65918 |
| 2021-10-12 | -61.22 | $17.13 | 61335 |
| 2021-10-11 | -75.51 | $17.06 | 48946 |
| 2021-10-08 | -71.15 | $17.09 | 41746 |
| 2021-10-07 | -77.36 | $17.06 | 77648 |
| 2021-10-06 | -81.13 | $17.04 | 82900 |
| 2021-10-05 | -69.81 | $17.10 | 63600 |
| 2021-10-04 | -60.38 | $17.15 | 92600 |
| 2021-10-01 | -64.15 | $17.13 | 38900 |
| 2021-09-30 | -71.70 | $17.09 | 104005 |
| 2021-09-29 | -77.36 | $17.06 | 48000 |
| 2021-09-28 | -96.23 | $16.96 | 66200 |
| 2021-09-27 | -52.83 | $17.19 | 48900 |
| 2021-09-24 | -67.92 | $17.11 | 44400 |
| 2021-09-23 | -64.15 | $17.13 | 68006 |
| 2021-09-22 | -88.68 | $17.00 | 119305 |
| 2021-09-21 | -81.13 | $17.04 | 65921 |
| 2021-09-20 | -92.45 | $16.98 | 143900 |
| 2021-09-17 | -53.85 | $17.19 | 71001 |
| 2021-09-16 | -22.95 | $17.33 | 43700 |
| 2021-09-15 | -11.48 | $17.40 | 70205 |
| 2021-09-14 | -10.45 | $17.40 | 70200 |
| 2021-09-13 | -5.33 | $17.43 | 55600 |
| 2021-09-10 | -13.33 | $17.37 | 83700 |
| 2021-09-09 | 0.00 | $17.47 | 78500 |
| 2021-09-08 | -26.09 | $17.40 | 54500 |
| 2021-09-07 | -41.30 | $17.26 | 74903 |
| 2021-09-03 | -36.96 | $17.30 | 77800 |
| 2021-09-02 | -41.30 | $17.26 | 80600 |
| 2021-09-01 | -29.35 | $17.37 | 57207 |
| 2021-08-31 | -30.43 | $17.36 | 72100 |
| 2021-08-30 | -36.96 | $17.30 | 47900 |
| 2021-08-27 | -46.74 | $17.21 | 49100 |
| 2021-08-26 | -64.13 | $17.05 | 57032 |
| 2021-08-25 | -52.17 | $17.16 | 119043 |
| 2021-08-24 | -56.52 | $17.12 | 112349 |
| 2021-08-23 | -64.13 | $17.05 | 55700 |
| 2021-08-20 | -70.65 | $16.99 | 93000 |
| 2021-08-19 | -69.57 | $17.00 | 96100 |
| 2021-08-18 | -71.74 | $16.98 | 96100 |
| 2021-08-17 | -82.61 | $16.88 | 96000 |
| 2021-08-16 | -85.11 | $16.84 | 147210 |
| 2021-08-13 | -75.26 | $16.91 | 126500 |
| 2021-08-12 | -51.55 | $17.14 | 77630 |
| 2021-08-11 | -44.33 | $17.21 | 274000 |
| 2021-08-10 | -4.35 | $17.55 | 54531 |
| 2021-08-09 | -1.09 | $17.58 | 64500 |
| 2021-08-06 | 0.00 | $17.53 | 43707 |
| 2021-08-05 | -4.82 | $17.46 | 52100 |
| 2021-08-04 | 0.00 | $17.46 | 54600 |
| 2021-08-03 | -2.94 | $17.33 | 37300 |
| 2021-08-02 | -14.71 | $17.25 | 62701 |
| 2021-07-30 | -16.18 | $17.24 | 86500 |
| 2021-07-29 | -13.24 | $17.26 | 73737 |
| 2021-07-28 | -22.06 | $17.20 | 44621 |
| 2021-07-27 | -27.94 | $17.16 | 59633 |
| 2021-07-26 | -25.00 | $17.18 | 61000 |
| 2021-07-23 | -33.82 | $17.12 | 62828 |
| 2021-07-22 | -44.12 | $17.05 | 68001 |
| 2021-07-21 | -61.76 | $16.93 | 52700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.77
2026-07-17
Close Price
$12.70
Vol: 983400Average Directional Index - Detailed Analysis
Minimum
7.11
Average
19.65
Maximum
64.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.77 | $12.70 | 983400 |
| 2026-07-16 | 14.44 | $12.73 | 235300 |
| 2026-07-15 | 14.22 | $12.69 | 207100 |
| 2026-07-14 | 14.22 | $12.74 | 146408 |
| 2026-07-13 | 13.53 | $12.74 | 202900 |
| 2026-07-10 | 12.88 | $12.75 | 120132 |
| 2026-07-09 | 12.20 | $12.73 | 263224 |
| 2026-07-08 | 11.56 | $12.64 | 184000 |
| 2026-07-07 | 11.60 | $12.61 | 182400 |
| 2026-07-06 | 11.74 | $12.58 | 231517 |
| 2026-07-02 | 11.89 | $12.53 | 110802 |
| 2026-07-01 | 12.48 | $12.46 | 190900 |
| 2026-06-30 | 12.94 | $12.49 | 207252 |
| 2026-06-29 | 13.25 | $12.38 | 129520 |
| 2026-06-26 | 12.99 | $12.29 | 149400 |
| 2026-06-25 | 13.18 | $12.29 | 163842 |
| 2026-06-24 | 13.25 | $12.26 | 187112 |
| 2026-06-23 | 13.19 | $12.27 | 103400 |
| 2026-06-22 | 12.99 | $12.23 | 135834 |
| 2026-06-18 | 12.72 | $12.25 | 121003 |
| 2026-06-17 | 12.48 | $12.20 | 142920 |
| 2026-06-16 | 12.27 | $12.28 | 160749 |
| 2026-06-15 | 12.30 | $12.26 | 80347 |
| 2026-06-12 | 12.28 | $12.32 | 92103 |
| 2026-06-11 | 12.62 | $12.32 | 127319 |
| 2026-06-10 | 12.65 | $12.25 | 142800 |
| 2026-06-09 | 12.68 | $12.27 | 164002 |
| 2026-06-08 | 12.66 | $12.24 | 183600 |
| 2026-06-05 | 12.64 | $12.26 | 175508 |
| 2026-06-04 | 12.81 | $12.40 | 177500 |
| 2026-06-03 | 13.39 | $12.40 | 220500 |
| 2026-06-02 | 14.01 | $12.49 | 179224 |
| 2026-06-01 | 14.25 | $12.52 | 173802 |
| 2026-05-29 | 14.54 | $12.57 | 164640 |
| 2026-05-28 | 14.75 | $12.54 | 93441 |
| 2026-05-27 | 15.38 | $12.51 | 109829 |
| 2026-05-26 | 16.00 | $12.45 | 145900 |
| 2026-05-22 | 16.48 | $12.45 | 58800 |
| 2026-05-21 | 16.94 | $12.37 | 149000 |
| 2026-05-20 | 17.25 | $12.39 | 225742 |
| 2026-05-19 | 17.57 | $12.28 | 186821 |
| 2026-05-18 | 17.28 | $12.30 | 142407 |
| 2026-05-15 | 17.14 | $12.39 | 113707 |
| 2026-05-14 | 16.39 | $12.66 | 92800 |
| 2026-05-13 | 16.43 | $12.66 | 151511 |
| 2026-05-12 | 16.47 | $12.67 | 133807 |
| 2026-05-11 | 16.62 | $12.76 | 103622 |
| 2026-05-08 | 17.36 | $12.81 | 82138 |
| 2026-05-07 | 18.18 | $12.79 | 80639 |
| 2026-05-06 | 19.04 | $12.83 | 118200 |
| 2026-05-05 | 20.01 | $12.78 | 109500 |
| 2026-05-04 | 20.85 | $12.76 | 127922 |
| 2026-05-01 | 21.74 | $12.86 | 94900 |
| 2026-04-30 | 22.68 | $12.85 | 165140 |
| 2026-04-29 | 23.47 | $12.75 | 111907 |
| 2026-04-28 | 24.05 | $12.77 | 105900 |
| 2026-04-27 | 24.83 | $12.80 | 92932 |
| 2026-04-24 | 25.65 | $12.75 | 108700 |
| 2026-04-23 | 26.36 | $12.77 | 117400 |
| 2026-04-22 | 27.20 | $12.83 | 108417 |
| 2026-04-21 | 28.23 | $12.86 | 176144 |
| 2026-04-20 | 29.37 | $12.86 | 131826 |
| 2026-04-17 | 30.57 | $12.82 | 168500 |
| 2026-04-16 | 31.58 | $12.75 | 208932 |
| 2026-04-15 | 32.42 | $12.72 | 142500 |
| 2026-04-14 | 33.30 | $12.80 | 158024 |
| 2026-04-13 | 34.56 | $12.75 | 94300 |
| 2026-04-10 | 35.64 | $12.75 | 181200 |
| 2026-04-09 | 36.87 | $12.71 | 148800 |
| 2026-04-08 | 38.14 | $12.69 | 201305 |
| 2026-04-07 | 39.50 | $12.59 | 143300 |
| 2026-04-06 | 40.19 | $12.55 | 127340 |
| 2026-04-02 | 40.61 | $12.52 | 138200 |
| 2026-04-01 | 41.05 | $12.60 | 234400 |
| 2026-03-31 | 41.80 | $12.59 | 243748 |
| 2026-03-30 | 41.90 | $12.16 | 321348 |
| 2026-03-27 | 40.56 | $12.19 | 383900 |
| 2026-03-26 | 39.26 | $12.50 | 157833 |
| 2026-03-25 | 38.30 | $12.73 | 153934 |
| 2026-03-24 | 37.48 | $12.62 | 101700 |
| 2026-03-23 | 35.45 | $12.60 | 582944 |
| 2026-03-20 | 33.40 | $12.68 | 76700 |
| 2026-03-19 | 31.42 | $12.75 | 192513 |
| 2026-03-18 | 29.42 | $13.08 | 64530 |
| 2026-03-17 | 27.94 | $13.15 | 82504 |
| 2026-03-16 | 26.30 | $13.08 | 88049 |
| 2026-03-13 | 24.22 | $13.08 | 159913 |
| 2026-03-12 | 22.03 | $13.25 | 68914 |
| 2026-03-11 | 20.51 | $13.35 | 79512 |
| 2026-03-10 | 19.08 | $13.34 | 86100 |
| 2026-03-09 | 17.58 | $13.31 | 120400 |
| 2026-03-06 | 15.49 | $13.42 | 90200 |
| 2026-03-05 | 13.85 | $13.56 | 108948 |
| 2026-03-04 | 12.50 | $13.55 | 101327 |
| 2026-03-03 | 11.20 | $13.64 | 114000 |
| 2026-03-02 | 9.82 | $13.65 | 63937 |
| 2026-02-27 | 9.02 | $13.66 | 89800 |
| 2026-02-26 | 8.56 | $13.66 | 64600 |
| 2026-02-25 | 7.95 | $13.65 | 124335 |
| 2026-02-24 | 7.39 | $13.66 | 90100 |
| 2026-02-23 | 7.11 | $13.71 | 78900 |
| 2026-02-20 | 7.23 | $13.75 | 78800 |
| 2026-02-19 | 7.45 | $13.74 | 96800 |
| 2026-02-18 | 7.63 | $13.81 | 71546 |
| 2026-02-17 | 7.82 | $13.76 | 61043 |
| 2026-02-13 | 8.18 | $13.74 | 71209 |
| 2026-02-12 | 8.56 | $13.80 | 71831 |
| 2026-02-11 | 8.32 | $13.81 | 60910 |
| 2026-02-10 | 8.06 | $13.77 | 76936 |
| 2026-02-09 | 8.28 | $13.73 | 74637 |
| 2026-02-06 | 8.55 | $13.73 | 62500 |
| 2026-02-05 | 8.84 | $13.68 | 98600 |
| 2026-02-04 | 9.14 | $13.73 | 142500 |
| 2026-02-03 | 9.45 | $13.76 | 102000 |
| 2026-02-02 | 9.85 | $13.73 | 136000 |
| 2026-01-30 | 10.35 | $13.74 | 85308 |
| 2026-01-29 | 10.72 | $13.74 | 71900 |
| 2026-01-28 | 11.26 | $13.78 | 102341 |
| 2026-01-27 | 11.60 | $13.74 | 78800 |
| 2026-01-26 | 11.95 | $13.78 | 87100 |
| 2026-01-23 | 12.09 | $13.77 | 73130 |
| 2026-01-22 | 12.24 | $13.78 | 82432 |
| 2026-01-21 | 12.40 | $13.79 | 87403 |
| 2026-01-20 | 12.68 | $13.69 | 89200 |
| 2026-01-16 | 13.23 | $13.80 | 82521 |
| 2026-01-15 | 12.91 | $13.80 | 67700 |
| 2026-01-14 | 12.70 | $13.76 | 126100 |
| 2026-01-13 | 12.49 | $13.79 | 93018 |
| 2026-01-12 | 12.88 | $13.76 | 83126 |
| 2026-01-09 | 13.12 | $13.70 | 100301 |
| 2026-01-08 | 12.99 | $13.71 | 93300 |
| 2026-01-07 | 12.67 | $13.66 | 161814 |
| 2026-01-06 | 12.32 | $13.69 | 251200 |
| 2026-01-05 | 12.09 | $13.77 | 101415 |
| 2026-01-02 | 12.18 | $13.71 | 99400 |
| 2025-12-31 | 12.10 | $13.74 | 355100 |
| 2025-12-30 | 12.01 | $13.79 | 182200 |
| 2025-12-29 | 12.54 | $13.80 | 138900 |
| 2025-12-26 | 13.15 | $13.86 | 66611 |
| 2025-12-24 | 13.78 | $13.76 | 50945 |
| 2025-12-23 | 14.02 | $13.76 | 87100 |
| 2025-12-22 | 14.11 | $13.75 | 110942 |
| 2025-12-19 | 14.20 | $13.83 | 132800 |
| 2025-12-18 | 14.91 | $13.76 | 153900 |
| 2025-12-17 | 15.34 | $13.70 | 170200 |
| 2025-12-16 | 15.36 | $13.71 | 90000 |
| 2025-12-15 | 15.20 | $13.71 | 111338 |
| 2025-12-12 | 14.94 | $13.70 | 57200 |
| 2025-12-11 | 14.67 | $13.71 | 112995 |
| 2025-12-10 | 14.39 | $13.76 | 84519 |
| 2025-12-09 | 14.20 | $13.73 | 74141 |
| 2025-12-08 | 13.92 | $13.73 | 111745 |
| 2025-12-05 | 13.63 | $13.80 | 122400 |
| 2025-12-04 | 13.84 | $13.86 | 111842 |
| 2025-12-03 | 14.07 | $13.85 | 118640 |
| 2025-12-02 | 14.31 | $13.84 | 116510 |
| 2025-12-01 | 14.95 | $13.86 | 99526 |
| 2025-11-28 | 15.68 | $13.94 | 64100 |
| 2025-11-26 | 16.02 | $13.89 | 84101 |
| 2025-11-25 | 16.83 | $13.85 | 85604 |
| 2025-11-24 | 17.29 | $13.74 | 90022 |
| 2025-11-21 | 17.01 | $13.69 | 98100 |
| 2025-11-20 | 16.36 | $13.66 | 60826 |
| 2025-11-19 | 15.73 | $13.72 | 105700 |
| 2025-11-18 | 15.26 | $13.79 | 45800 |
| 2025-11-17 | 15.09 | $13.75 | 58300 |
| 2025-11-14 | 14.90 | $13.82 | 90200 |
| 2025-11-13 | 15.09 | $13.93 | 78300 |
| 2025-11-12 | 15.66 | $14.01 | 116322 |
| 2025-11-11 | 15.86 | $13.97 | 45616 |
| 2025-11-10 | 16.56 | $13.93 | 55344 |
| 2025-11-07 | 16.85 | $13.91 | 75942 |
| 2025-11-06 | 17.15 | $13.87 | 41929 |
| 2025-11-05 | 17.77 | $13.93 | 70015 |
| 2025-11-04 | 18.66 | $13.94 | 69431 |
| 2025-11-03 | 19.43 | $13.96 | 131044 |
| 2025-10-31 | 20.25 | $13.90 | 80900 |
| 2025-10-30 | 20.86 | $13.86 | 74814 |
| 2025-10-29 | 20.77 | $13.86 | 82426 |
| 2025-10-28 | 20.74 | $13.87 | 71815 |
| 2025-10-27 | 20.61 | $13.87 | 141500 |
| 2025-10-24 | 20.48 | $13.85 | 84800 |
| 2025-10-23 | 20.06 | $13.85 | 91105 |
| 2025-10-22 | 19.96 | $13.82 | 65000 |
| 2025-10-21 | 19.66 | $13.82 | 71603 |
| 2025-10-20 | 19.35 | $13.77 | 75041 |
| 2025-10-17 | 19.02 | $13.76 | 81127 |
| 2025-10-16 | 18.34 | $13.77 | 86700 |
| 2025-10-15 | 17.71 | $13.86 | 86000 |
| 2025-10-14 | 17.66 | $13.97 | 59900 |
| 2025-10-13 | 18.09 | $13.97 | 53400 |
| 2025-10-10 | 18.69 | $13.99 | 64700 |
| 2025-10-09 | 19.32 | $14.03 | 77129 |
| 2025-10-08 | 20.21 | $14.11 | 83207 |
| 2025-10-07 | 20.50 | $14.05 | 124500 |
| 2025-10-06 | 21.22 | $13.95 | 146000 |
| 2025-10-03 | 21.74 | $13.91 | 88327 |
| 2025-10-02 | 22.36 | $13.97 | 121300 |
| 2025-10-01 | 23.45 | $14.00 | 160719 |
| 2025-09-30 | 24.60 | $14.00 | 313200 |
| 2025-09-29 | 25.43 | $14.12 | 89200 |
| 2025-09-26 | 25.54 | $14.11 | 130500 |
| 2025-09-25 | 25.15 | $14.15 | 75316 |
| 2025-09-24 | 24.95 | $14.14 | 83800 |
| 2025-09-23 | 24.74 | $14.18 | 73529 |
| 2025-09-22 | 24.39 | $14.14 | 53614 |
| 2025-09-19 | 24.22 | $14.11 | 69928 |
| 2025-09-18 | 24.11 | $14.11 | 65430 |
| 2025-09-17 | 23.99 | $14.10 | 84900 |
| 2025-09-16 | 23.87 | $14.12 | 129800 |
| 2025-09-15 | 23.43 | $14.19 | 121600 |
| 2025-09-12 | 22.40 | $14.18 | 101320 |
| 2025-09-11 | 21.47 | $14.18 | 149325 |
| 2025-09-10 | 20.59 | $14.12 | 279700 |
| 2025-09-09 | 20.03 | $14.11 | 206110 |
| 2025-09-08 | 19.11 | $14.19 | 116400 |
| 2025-09-05 | 17.90 | $14.15 | 99800 |
| 2025-09-04 | 17.18 | $14.18 | 75500 |
| 2025-09-03 | 16.43 | $14.15 | 120808 |
| 2025-09-02 | 15.76 | $14.15 | 87542 |
| 2025-08-29 | 15.05 | $14.17 | 91817 |
| 2025-08-28 | 13.98 | $14.19 | 56900 |
| 2025-08-27 | 12.85 | $14.11 | 105200 |
| 2025-08-26 | 11.88 | $14.17 | 99700 |
| 2025-08-25 | 10.85 | $14.07 | 57000 |
| 2025-08-22 | 10.72 | $14.06 | 69900 |
| 2025-08-21 | 10.90 | $14.04 | 70025 |
| 2025-08-20 | 11.19 | $14.13 | 203700 |
| 2025-08-19 | 11.49 | $14.02 | 65700 |
| 2025-08-18 | 11.23 | $14.04 | 103500 |
| 2025-08-15 | 11.05 | $14.05 | 91445 |
| 2025-08-14 | 11.20 | $14.18 | 73400 |
| 2025-08-13 | 11.28 | $14.18 | 63516 |
| 2025-08-12 | 11.13 | $14.15 | 71737 |
| 2025-08-11 | 11.05 | $14.15 | 98942 |
| 2025-08-08 | 10.98 | $14.20 | 69200 |
| 2025-08-07 | 10.90 | $14.24 | 89026 |
| 2025-08-06 | 9.97 | $14.15 | 81100 |
| 2025-08-05 | 9.69 | $14.17 | 41104 |
| 2025-08-04 | 9.38 | $14.17 | 91044 |
| 2025-08-01 | 9.26 | $14.12 | 49328 |
| 2025-07-31 | 9.42 | $14.12 | 93900 |
| 2025-07-30 | 9.48 | $14.13 | 79300 |
| 2025-07-29 | 9.55 | $14.10 | 32926 |
| 2025-07-28 | 9.61 | $14.11 | 65840 |
| 2025-07-25 | 9.86 | $14.12 | 40200 |
| 2025-07-24 | 10.13 | $14.12 | 32548 |
| 2025-07-23 | 10.31 | $14.10 | 67500 |
| 2025-07-22 | 10.50 | $14.14 | 71500 |
| 2025-07-21 | 10.78 | $14.08 | 71400 |
| 2025-07-18 | 11.13 | $14.07 | 58700 |
| 2025-07-17 | 11.50 | $14.09 | 28938 |
| 2025-07-16 | 11.80 | $14.05 | 81131 |
| 2025-07-15 | 12.19 | $14.10 | 41917 |
| 2025-07-14 | 12.69 | $14.17 | 48439 |
| 2025-07-11 | 12.62 | $14.17 | 49424 |
| 2025-07-10 | 12.55 | $14.17 | 64800 |
| 2025-07-09 | 12.21 | $14.18 | 127900 |
| 2025-07-08 | 12.04 | $14.20 | 92100 |
| 2025-07-07 | 11.86 | $14.16 | 61600 |
| 2025-07-03 | 11.60 | $14.22 | 60600 |
| 2025-07-02 | 10.90 | $14.23 | 84442 |
| 2025-07-01 | 10.16 | $14.25 | 58500 |
| 2025-06-30 | 9.30 | $14.18 | 97032 |
| 2025-06-27 | 8.44 | $14.21 | 146347 |
| 2025-06-26 | 7.54 | $14.06 | 80000 |
| 2025-06-25 | 7.47 | $14.09 | 118900 |
| 2025-06-24 | 7.58 | $14.04 | 106300 |
| 2025-06-23 | 7.86 | $14.02 | 79100 |
| 2025-06-20 | 8.09 | $13.96 | 63532 |
| 2025-06-18 | 8.13 | $13.93 | 83809 |
| 2025-06-17 | 8.03 | $13.91 | 51300 |
| 2025-06-16 | 7.72 | $13.94 | 117800 |
| 2025-06-13 | 7.38 | $13.99 | 78100 |
| 2025-06-12 | 7.41 | $14.13 | 126402 |
| 2025-06-11 | 7.32 | $14.04 | 160327 |
| 2025-06-10 | 7.62 | $14.07 | 48100 |
| 2025-06-09 | 8.01 | $14.08 | 74212 |
| 2025-06-06 | 8.41 | $14.08 | 62200 |
| 2025-06-05 | 8.83 | $14.05 | 96500 |
| 2025-06-04 | 9.20 | $14.00 | 90600 |
| 2025-06-03 | 9.52 | $14.04 | 91900 |
| 2025-06-02 | 10.02 | $14.03 | 70509 |
| 2025-05-30 | 10.27 | $13.98 | 126200 |
| 2025-05-29 | 10.63 | $14.01 | 95132 |
| 2025-05-28 | 10.96 | $14.03 | 114349 |
| 2025-05-27 | 11.52 | $13.92 | 66900 |
| 2025-05-23 | 11.89 | $13.89 | 37645 |
| 2025-05-22 | 11.94 | $13.91 | 60800 |
| 2025-05-21 | 12.09 | $13.89 | 84500 |
| 2025-05-20 | 12.25 | $13.97 | 54300 |
| 2025-05-19 | 12.73 | $13.92 | 71219 |
| 2025-05-16 | 13.24 | $14.05 | 43600 |
| 2025-05-15 | 13.63 | $14.05 | 68821 |
| 2025-05-14 | 14.04 | $14.13 | 82200 |
| 2025-05-13 | 14.34 | $14.14 | 110800 |
| 2025-05-12 | 14.45 | $14.11 | 71108 |
| 2025-05-09 | 14.69 | $13.99 | 47113 |
| 2025-05-08 | 15.42 | $13.91 | 67542 |
| 2025-05-07 | 16.10 | $13.93 | 41500 |
| 2025-05-06 | 16.77 | $13.86 | 73200 |
| 2025-05-05 | 17.43 | $13.89 | 50619 |
| 2025-05-02 | 18.24 | $13.94 | 29801 |
| 2025-05-01 | 19.20 | $13.87 | 37319 |
| 2025-04-30 | 20.21 | $13.84 | 120818 |
| 2025-04-29 | 21.26 | $13.88 | 72700 |
| 2025-04-28 | 22.19 | $13.70 | 74000 |
| 2025-04-25 | 22.64 | $13.68 | 64605 |
| 2025-04-24 | 23.15 | $13.63 | 82900 |
| 2025-04-23 | 23.47 | $13.56 | 99500 |
| 2025-04-22 | 23.76 | $13.49 | 51400 |
| 2025-04-21 | 23.40 | $13.34 | 85200 |
| 2025-04-17 | 22.68 | $13.40 | 42700 |
| 2025-04-16 | 21.95 | $13.34 | 79700 |
| 2025-04-15 | 21.19 | $13.38 | 100123 |
| 2025-04-14 | 20.30 | $13.28 | 105426 |
| 2025-04-11 | 19.38 | $13.16 | 113908 |
| 2025-04-10 | 18.13 | $13.13 | 101300 |
| 2025-04-09 | 16.71 | $13.36 | 183114 |
| 2025-04-08 | 15.22 | $12.90 | 185216 |
| 2025-04-07 | 12.93 | $12.75 | 261503 |
| 2025-04-04 | 10.11 | $13.17 | 323000 |
| 2025-04-03 | 7.85 | $13.93 | 104937 |
| 2025-04-02 | 7.73 | $14.03 | 109400 |
| 2025-04-01 | 7.93 | $14.05 | 85027 |
| 2025-03-31 | 7.77 | $14.14 | 296900 |
| 2025-03-28 | 7.60 | $13.97 | 78500 |
| 2025-03-27 | 7.55 | $13.99 | 78149 |
| 2025-03-26 | 7.63 | $14.01 | 83900 |
| 2025-03-25 | 8.00 | $14.06 | 87200 |
| 2025-03-24 | 8.23 | $14.05 | 97817 |
| 2025-03-21 | 8.47 | $14.08 | 106117 |
| 2025-03-20 | 8.72 | $14.03 | 108128 |
| 2025-03-19 | 8.97 | $14.02 | 147200 |
| 2025-03-18 | 9.24 | $13.95 | 131000 |
| 2025-03-17 | 8.78 | $14.02 | 113100 |
| 2025-03-14 | 8.85 | $14.11 | 71316 |
| 2025-03-13 | 9.30 | $14.10 | 130469 |
| 2025-03-12 | 9.50 | $14.19 | 128143 |
| 2025-03-11 | 9.71 | $14.13 | 82300 |
| 2025-03-10 | 10.07 | $14.17 | 80382 |
| 2025-03-07 | 10.11 | $14.20 | 82548 |
| 2025-03-06 | 9.88 | $14.18 | 117236 |
| 2025-03-05 | 9.64 | $14.21 | 97005 |
| 2025-03-04 | 9.31 | $14.22 | 278247 |
| 2025-03-03 | 8.69 | $14.37 | 486224 |
| 2025-02-28 | 7.87 | $14.24 | 116248 |
| 2025-02-27 | 7.96 | $14.24 | 102522 |
| 2025-02-26 | 8.05 | $14.24 | 98800 |
| 2025-02-25 | 8.05 | $14.22 | 86900 |
| 2025-02-24 | 7.97 | $14.21 | 136607 |
| 2025-02-21 | 7.87 | $14.24 | 106300 |
| 2025-02-20 | 7.91 | $14.26 | 104500 |
| 2025-02-19 | 7.96 | $14.22 | 200316 |
| 2025-02-18 | 8.37 | $14.28 | 81800 |
| 2025-02-14 | 8.75 | $14.29 | 101700 |
| 2025-02-13 | 9.20 | $14.35 | 131600 |
| 2025-02-12 | 9.09 | $14.31 | 121307 |
| 2025-02-11 | 9.39 | $14.29 | 173949 |
| 2025-02-10 | 9.55 | $14.33 | 145600 |
| 2025-02-07 | 9.64 | $14.33 | 147400 |
| 2025-02-06 | 9.58 | $14.35 | 130340 |
| 2025-02-05 | 9.11 | $14.38 | 63900 |
| 2025-02-04 | 8.85 | $14.38 | 127700 |
| 2025-02-03 | 8.58 | $14.37 | 112730 |
| 2025-01-31 | 8.36 | $14.35 | 189502 |
| 2025-01-30 | 8.42 | $14.30 | 124143 |
| 2025-01-29 | 8.80 | $14.27 | 63600 |
| 2025-01-28 | 9.12 | $14.21 | 107100 |
| 2025-01-27 | 9.53 | $14.30 | 71700 |
| 2025-01-24 | 9.92 | $14.23 | 101700 |
| 2025-01-23 | 9.96 | $14.26 | 93436 |
| 2025-01-22 | 10.01 | $14.24 | 105300 |
| 2025-01-21 | 9.92 | $14.21 | 103446 |
| 2025-01-17 | 9.83 | $14.28 | 78208 |
| 2025-01-16 | 9.99 | $14.15 | 74200 |
| 2025-01-15 | 9.98 | $14.25 | 64107 |
| 2025-01-14 | 10.12 | $14.18 | 102300 |
| 2025-01-13 | 9.90 | $14.20 | 109126 |
| 2025-01-10 | 10.40 | $14.23 | 69800 |
| 2025-01-08 | 10.93 | $14.29 | 63200 |
| 2025-01-07 | 11.48 | $14.21 | 109000 |
| 2025-01-06 | 11.88 | $14.20 | 80107 |
| 2025-01-03 | 12.31 | $14.25 | 82802 |
| 2025-01-02 | 12.89 | $14.20 | 33217 |
| 2024-12-31 | 13.30 | $14.13 | 147500 |
| 2024-12-30 | 13.35 | $14.07 | 72500 |
| 2024-12-27 | 13.34 | $14.08 | 78300 |
| 2024-12-26 | 13.43 | $14.17 | 64409 |
| 2024-12-24 | 13.93 | $14.15 | 40900 |
| 2024-12-23 | 13.89 | $14.12 | 123535 |
| 2024-12-20 | 13.43 | $14.05 | 113201 |
| 2024-12-19 | 12.81 | $13.98 | 124500 |
| 2024-12-18 | 12.08 | $14.01 | 76500 |
| 2024-12-17 | 11.52 | $14.20 | 95636 |
| 2024-12-16 | 11.61 | $14.28 | 100441 |
| 2024-12-13 | 12.18 | $14.38 | 74300 |
| 2024-12-12 | 12.00 | $14.39 | 85600 |
| 2024-12-11 | 11.64 | $14.39 | 93909 |
| 2024-12-10 | 11.44 | $14.42 | 102000 |
| 2024-12-09 | 11.22 | $14.39 | 91104 |
| 2024-12-06 | 11.10 | $14.42 | 101830 |
| 2024-12-05 | 10.98 | $14.36 | 102000 |
| 2024-12-04 | 11.01 | $14.34 | 105300 |
| 2024-12-03 | 11.04 | $14.41 | 95000 |
| 2024-12-02 | 11.17 | $14.31 | 77428 |
| 2024-11-29 | 11.73 | $14.33 | 69100 |
| 2024-11-27 | 12.14 | $14.32 | 87900 |
| 2024-11-26 | 12.47 | $14.17 | 96829 |
| 2024-11-25 | 12.43 | $14.24 | 73435 |
| 2024-11-22 | 12.77 | $14.25 | 92600 |
| 2024-11-21 | 12.80 | $14.16 | 57841 |
| 2024-11-20 | 12.82 | $14.17 | 92600 |
| 2024-11-19 | 12.95 | $14.16 | 77500 |
| 2024-11-18 | 12.63 | $14.06 | 118129 |
| 2024-11-15 | 12.02 | $14.04 | 151014 |
| 2024-11-14 | 11.38 | $14.19 | 112000 |
| 2024-11-13 | 11.40 | $14.21 | 113228 |
| 2024-11-12 | 11.54 | $14.22 | 94600 |
| 2024-11-11 | 11.78 | $14.41 | 80319 |
| 2024-11-08 | 11.85 | $14.46 | 117600 |
| 2024-11-07 | 11.92 | $14.30 | 90234 |
| 2024-11-06 | 12.22 | $14.30 | 122400 |
| 2024-11-05 | 12.54 | $14.29 | 67400 |
| 2024-11-04 | 12.43 | $14.24 | 69600 |
| 2024-11-01 | 12.33 | $14.29 | 87000 |
| 2024-10-31 | 12.55 | $14.29 | 95013 |
| 2024-10-30 | 12.43 | $14.34 | 91900 |
| 2024-10-29 | 12.30 | $14.17 | 118246 |
| 2024-10-28 | 11.88 | $14.29 | 99522 |
| 2024-10-25 | 12.16 | $14.29 | 72500 |
| 2024-10-24 | 11.90 | $14.17 | 136700 |
| 2024-10-23 | 11.64 | $14.29 | 132900 |
| 2024-10-22 | 12.22 | $14.33 | 87435 |
| 2024-10-21 | 12.57 | $14.38 | 107012 |
| 2024-10-18 | 12.95 | $14.30 | 70937 |
| 2024-10-17 | 13.63 | $14.33 | 87200 |
| 2024-10-16 | 14.34 | $14.34 | 64900 |
| 2024-10-15 | 15.09 | $14.32 | 82845 |
| 2024-10-14 | 15.88 | $14.43 | 77000 |
| 2024-10-11 | 15.93 | $14.44 | 56200 |
| 2024-10-10 | 16.05 | $14.45 | 58642 |
| 2024-10-09 | 16.01 | $14.40 | 83000 |
| 2024-10-08 | 15.98 | $14.45 | 66000 |
| 2024-10-07 | 15.65 | $14.47 | 128306 |
| 2024-10-04 | 15.22 | $14.45 | 87100 |
| 2024-10-03 | 15.06 | $14.44 | 74400 |
| 2024-10-02 | 15.09 | $14.51 | 141400 |
| 2024-10-01 | 14.91 | $14.50 | 97416 |
| 2024-09-30 | 14.58 | $14.48 | 107400 |
| 2024-09-27 | 14.33 | $14.50 | 121741 |
| 2024-09-26 | 14.06 | $14.43 | 71332 |
| 2024-09-25 | 14.00 | $14.44 | 82117 |
| 2024-09-24 | 13.94 | $14.48 | 115500 |
| 2024-09-23 | 13.91 | $14.34 | 96721 |
| 2024-09-20 | 14.53 | $14.34 | 112800 |
| 2024-09-19 | 15.02 | $14.41 | 142728 |
| 2024-09-18 | 15.32 | $14.45 | 109129 |
| 2024-09-17 | 15.35 | $14.37 | 123800 |
| 2024-09-16 | 15.38 | $14.52 | 147524 |
| 2024-09-13 | 14.94 | $14.61 | 85300 |
| 2024-09-12 | 14.37 | $14.41 | 90900 |
| 2024-09-11 | 14.31 | $14.44 | 69600 |
| 2024-09-10 | 14.19 | $14.43 | 126900 |
| 2024-09-09 | 14.07 | $14.53 | 112300 |
| 2024-09-06 | 13.42 | $14.55 | 93400 |
| 2024-09-05 | 12.95 | $14.40 | 106002 |
| 2024-09-04 | 12.82 | $14.41 | 141500 |
| 2024-09-03 | 12.51 | $14.47 | 140900 |
| 2024-08-30 | 12.22 | $14.45 | 158500 |
| 2024-08-29 | 11.57 | $14.42 | 121709 |
| 2024-08-28 | 10.96 | $14.43 | 83216 |
| 2024-08-27 | 10.66 | $14.41 | 70500 |
| 2024-08-26 | 10.37 | $14.34 | 118800 |
| 2024-08-23 | 10.10 | $14.36 | 127500 |
| 2024-08-22 | 9.89 | $14.28 | 90935 |
| 2024-08-21 | 9.68 | $14.35 | 97200 |
| 2024-08-20 | 9.27 | $14.38 | 241600 |
| 2024-08-19 | 8.83 | $14.11 | 77842 |
| 2024-08-16 | 9.24 | $14.14 | 60200 |
| 2024-08-15 | 9.66 | $14.13 | 92700 |
| 2024-08-14 | 10.10 | $14.16 | 108946 |
| 2024-08-13 | 10.27 | $14.29 | 105400 |
| 2024-08-12 | 10.01 | $14.24 | 93000 |
| 2024-08-09 | 9.80 | $14.22 | 80407 |
| 2024-08-08 | 9.79 | $14.08 | 69500 |
| 2024-08-07 | 10.22 | $13.98 | 138000 |
| 2024-08-06 | 10.67 | $13.89 | 130239 |
| 2024-08-05 | 10.17 | $13.87 | 175800 |
| 2024-08-02 | 9.95 | $14.10 | 102800 |
| 2024-08-01 | 10.22 | $14.12 | 67929 |
| 2024-07-31 | 10.22 | $14.12 | 75001 |
| 2024-07-30 | 10.22 | $14.09 | 91105 |
| 2024-07-29 | 10.65 | $13.98 | 74907 |
| 2024-07-26 | 10.88 | $13.98 | 53700 |
| 2024-07-25 | 11.22 | $13.99 | 94549 |
| 2024-07-24 | 11.35 | $13.91 | 75300 |
| 2024-07-23 | 11.33 | $13.93 | 96733 |
| 2024-07-22 | 11.20 | $13.90 | 122510 |
| 2024-07-19 | 11.09 | $13.94 | 132900 |
| 2024-07-18 | 10.99 | $13.94 | 180432 |
| 2024-07-17 | 10.88 | $14.14 | 150836 |
| 2024-07-16 | 11.14 | $14.09 | 154417 |
| 2024-07-15 | 11.51 | $14.17 | 59420 |
| 2024-07-12 | 11.46 | $14.29 | 68601 |
| 2024-07-11 | 10.84 | $14.23 | 73326 |
| 2024-07-10 | 10.38 | $14.17 | 57346 |
| 2024-07-09 | 10.10 | $14.09 | 106900 |
| 2024-07-08 | 10.32 | $14.00 | 143841 |
| 2024-07-05 | 10.55 | $14.15 | 127319 |
| 2024-07-03 | 9.94 | $14.12 | 59406 |
| 2024-07-02 | 9.55 | $14.01 | 66000 |
| 2024-07-01 | 9.73 | $13.99 | 62300 |
| 2024-06-28 | 9.91 | $13.96 | 71100 |
| 2024-06-27 | 10.25 | $13.87 | 71437 |
| 2024-06-26 | 10.59 | $13.84 | 49234 |
| 2024-06-25 | 10.66 | $13.83 | 84928 |
| 2024-06-24 | 10.77 | $13.77 | 72300 |
| 2024-06-21 | 10.79 | $13.78 | 41944 |
| 2024-06-20 | 10.93 | $13.78 | 84411 |
| 2024-06-18 | 10.58 | $13.80 | 54123 |
| 2024-06-17 | 10.33 | $13.77 | 68323 |
| 2024-06-14 | 10.07 | $13.87 | 74734 |
| 2024-06-13 | 10.05 | $14.05 | 78319 |
| 2024-06-12 | 10.06 | $14.05 | 61300 |
| 2024-06-11 | 10.17 | $14.00 | 42324 |
| 2024-06-10 | 10.39 | $14.00 | 59500 |
| 2024-06-07 | 10.50 | $14.02 | 108015 |
| 2024-06-06 | 10.63 | $14.00 | 116000 |
| 2024-06-05 | 10.43 | $13.89 | 104600 |
| 2024-06-04 | 10.63 | $13.82 | 58225 |
| 2024-06-03 | 11.02 | $13.80 | 64500 |
| 2024-05-31 | 11.57 | $13.76 | 90000 |
| 2024-05-30 | 11.96 | $13.67 | 54800 |
| 2024-05-29 | 11.83 | $13.63 | 114326 |
| 2024-05-28 | 11.47 | $13.64 | 70400 |
| 2024-05-24 | 11.51 | $13.71 | 48200 |
| 2024-05-23 | 12.07 | $13.72 | 73030 |
| 2024-05-22 | 12.66 | $13.75 | 118900 |
| 2024-05-21 | 13.17 | $13.73 | 74129 |
| 2024-05-20 | 13.60 | $13.65 | 91900 |
| 2024-05-17 | 13.78 | $13.66 | 55500 |
| 2024-05-16 | 14.25 | $13.67 | 61500 |
| 2024-05-15 | 14.80 | $13.73 | 67304 |
| 2024-05-14 | 15.42 | $13.70 | 115600 |
| 2024-05-13 | 15.88 | $13.77 | 105500 |
| 2024-05-10 | 16.43 | $13.74 | 82821 |
| 2024-05-09 | 17.02 | $13.77 | 90700 |
| 2024-05-08 | 17.73 | $13.77 | 89000 |
| 2024-05-07 | 18.56 | $13.73 | 98617 |
| 2024-05-06 | 19.53 | $13.67 | 161210 |
| 2024-05-03 | 20.48 | $13.67 | 106900 |
| 2024-05-02 | 21.26 | $13.51 | 165400 |
| 2024-05-01 | 21.24 | $13.51 | 125400 |
| 2024-04-30 | 21.22 | $13.37 | 121130 |
| 2024-04-29 | 20.88 | $13.51 | 131249 |
| 2024-04-26 | 20.74 | $13.52 | 83000 |
| 2024-04-25 | 20.59 | $13.39 | 86923 |
| 2024-04-24 | 20.01 | $13.46 | 119018 |
| 2024-04-23 | 19.84 | $13.59 | 74606 |
| 2024-04-22 | 19.99 | $13.52 | 72140 |
| 2024-04-19 | 19.57 | $13.41 | 58624 |
| 2024-04-18 | 18.82 | $13.41 | 48600 |
| 2024-04-17 | 17.77 | $13.38 | 65800 |
| 2024-04-16 | 16.33 | $13.30 | 118228 |
| 2024-04-15 | 14.82 | $13.30 | 130747 |
| 2024-04-12 | 13.38 | $13.50 | 92500 |
| 2024-04-11 | 12.39 | $13.73 | 120227 |
| 2024-04-10 | 12.24 | $13.78 | 96643 |
| 2024-04-09 | 12.33 | $13.84 | 123900 |
| 2024-04-08 | 12.76 | $13.85 | 90400 |
| 2024-04-05 | 13.21 | $13.85 | 78224 |
| 2024-04-04 | 13.68 | $13.83 | 87300 |
| 2024-04-03 | 14.39 | $13.96 | 56102 |
| 2024-04-02 | 14.59 | $13.98 | 80711 |
| 2024-04-01 | 14.73 | $14.03 | 103639 |
| 2024-03-28 | 14.38 | $14.03 | 282248 |
| 2024-03-27 | 14.00 | $14.11 | 120700 |
| 2024-03-26 | 13.86 | $13.98 | 217526 |
| 2024-03-25 | 13.72 | $14.00 | 83900 |
| 2024-03-22 | 14.37 | $13.99 | 103800 |
| 2024-03-21 | 15.05 | $14.01 | 77400 |
| 2024-03-20 | 15.69 | $13.99 | 69641 |
| 2024-03-19 | 16.50 | $13.99 | 59916 |
| 2024-03-18 | 17.20 | $13.95 | 67102 |
| 2024-03-15 | 17.92 | $14.00 | 43927 |
| 2024-03-14 | 18.58 | $14.02 | 53200 |
| 2024-03-13 | 19.16 | $14.21 | 65903 |
| 2024-03-12 | 18.63 | $14.22 | 100003 |
| 2024-03-11 | 18.16 | $14.14 | 83503 |
| 2024-03-08 | 17.87 | $14.13 | 78225 |
| 2024-03-07 | 17.69 | $14.14 | 70400 |
| 2024-03-06 | 17.37 | $14.07 | 103739 |
| 2024-03-05 | 17.23 | $14.09 | 138400 |
| 2024-03-04 | 17.03 | $14.14 | 81018 |
| 2024-03-01 | 16.95 | $14.12 | 81500 |
| 2024-02-29 | 16.97 | $14.04 | 134925 |
| 2024-02-28 | 17.00 | $13.99 | 65600 |
| 2024-02-27 | 17.63 | $13.95 | 85400 |
| 2024-02-26 | 18.29 | $13.95 | 77215 |
| 2024-02-23 | 19.19 | $13.92 | 94748 |
| 2024-02-22 | 19.97 | $13.97 | 41417 |
| 2024-02-21 | 20.64 | $13.97 | 75300 |
| 2024-02-20 | 21.48 | $13.89 | 56308 |
| 2024-02-16 | 22.49 | $13.86 | 63604 |
| 2024-02-15 | 23.25 | $13.91 | 56900 |
| 2024-02-14 | 24.13 | $13.84 | 88646 |
| 2024-02-13 | 25.32 | $13.81 | 134577 |
| 2024-02-12 | 26.54 | $13.93 | 97533 |
| 2024-02-09 | 27.12 | $13.96 | 99911 |
| 2024-02-08 | 27.87 | $13.86 | 74300 |
| 2024-02-07 | 28.78 | $13.92 | 52126 |
| 2024-02-06 | 29.40 | $13.90 | 106300 |
| 2024-02-05 | 30.06 | $13.90 | 70600 |
| 2024-02-02 | 30.79 | $13.92 | 84400 |
| 2024-02-01 | 31.23 | $14.03 | 116400 |
| 2024-01-31 | 31.04 | $13.99 | 93700 |
| 2024-01-30 | 30.97 | $14.00 | 87200 |
| 2024-01-29 | 30.92 | $13.96 | 79600 |
| 2024-01-26 | 30.81 | $13.94 | 68200 |
| 2024-01-25 | 31.04 | $13.87 | 70404 |
| 2024-01-24 | 31.51 | $13.82 | 79146 |
| 2024-01-23 | 32.19 | $13.76 | 69100 |
| 2024-01-22 | 33.09 | $13.71 | 62342 |
| 2024-01-19 | 34.35 | $13.56 | 117617 |
| 2024-01-18 | 35.67 | $13.75 | 71049 |
| 2024-01-17 | 36.05 | $13.86 | 80000 |
| 2024-01-16 | 36.26 | $13.76 | 57812 |
| 2024-01-12 | 36.36 | $13.80 | 58336 |
| 2024-01-11 | 36.62 | $13.78 | 75117 |
| 2024-01-10 | 36.92 | $13.92 | 75023 |
| 2024-01-09 | 36.30 | $13.87 | 137800 |
| 2024-01-08 | 35.65 | $13.99 | 94120 |
| 2024-01-05 | 34.19 | $14.03 | 121600 |
| 2024-01-04 | 32.66 | $13.91 | 79021 |
| 2024-01-03 | 31.29 | $13.95 | 48143 |
| 2024-01-02 | 29.71 | $13.99 | 86500 |
| 2023-12-29 | 27.97 | $13.98 | 260015 |
| 2023-12-28 | 26.20 | $13.78 | 76700 |
| 2023-12-27 | 24.72 | $13.74 | 153008 |
| 2023-12-26 | 23.25 | $13.62 | 83747 |
| 2023-12-22 | 21.86 | $13.59 | 103300 |
| 2023-12-21 | 20.40 | $13.61 | 101900 |
| 2023-12-20 | 19.08 | $13.53 | 119100 |
| 2023-12-19 | 17.69 | $13.56 | 121108 |
| 2023-12-18 | 16.38 | $13.57 | 104729 |
| 2023-12-15 | 14.87 | $13.67 | 199000 |
| 2023-12-14 | 13.28 | $13.36 | 120300 |
| 2023-12-13 | 12.77 | $13.22 | 134300 |
| 2023-12-12 | 12.89 | $13.20 | 146717 |
| 2023-12-11 | 13.02 | $13.18 | 89248 |
| 2023-12-08 | 12.96 | $13.26 | 74519 |
| 2023-12-07 | 12.77 | $13.26 | 96043 |
| 2023-12-06 | 12.58 | $13.17 | 217511 |
| 2023-12-05 | 12.69 | $13.16 | 119623 |
| 2023-12-04 | 12.80 | $13.18 | 84600 |
| 2023-12-01 | 13.10 | $13.16 | 295300 |
| 2023-11-30 | 13.41 | $13.18 | 138430 |
| 2023-11-29 | 13.38 | $13.18 | 79600 |
| 2023-11-28 | 13.35 | $13.10 | 89600 |
| 2023-11-27 | 13.64 | $12.99 | 71300 |
| 2023-11-24 | 14.24 | $13.08 | 35700 |
| 2023-11-22 | 14.59 | $13.00 | 55817 |
| 2023-11-21 | 15.00 | $13.03 | 52327 |
| 2023-11-20 | 15.59 | $12.98 | 80400 |
| 2023-11-17 | 16.18 | $12.97 | 76300 |
| 2023-11-16 | 16.91 | $12.88 | 158600 |
| 2023-11-15 | 17.71 | $12.95 | 77400 |
| 2023-11-14 | 18.28 | $13.00 | 111709 |
| 2023-11-13 | 19.03 | $12.95 | 77104 |
| 2023-11-10 | 19.99 | $12.95 | 42500 |
| 2023-11-09 | 20.74 | $12.90 | 106641 |
| 2023-11-08 | 21.53 | $13.00 | 93100 |
| 2023-11-07 | 21.93 | $12.95 | 105200 |
| 2023-11-06 | 22.35 | $13.03 | 98100 |
| 2023-11-03 | 22.44 | $13.22 | 106605 |
| 2023-11-02 | 21.90 | $13.04 | 70101 |
| 2023-11-01 | 21.98 | $12.83 | 85200 |
| 2023-10-31 | 22.92 | $12.58 | 106637 |
| 2023-10-30 | 22.98 | $12.44 | 53400 |
| 2023-10-27 | 21.96 | $12.38 | 68803 |
| 2023-10-26 | 20.89 | $12.45 | 59900 |
| 2023-10-25 | 19.94 | $12.40 | 40727 |
| 2023-10-24 | 18.93 | $12.51 | 58821 |
| 2023-10-23 | 18.13 | $12.45 | 57000 |
| 2023-10-20 | 16.88 | $12.44 | 30921 |
| 2023-10-19 | 15.57 | $12.48 | 46301 |
| 2023-10-18 | 14.26 | $12.55 | 51300 |
| 2023-10-17 | 13.14 | $12.58 | 97638 |
| 2023-10-16 | 11.96 | $12.63 | 48900 |
| 2023-10-13 | 11.00 | $12.76 | 40700 |
| 2023-10-12 | 10.48 | $12.85 | 63700 |
| 2023-10-11 | 10.27 | $12.94 | 42500 |
| 2023-10-10 | 10.65 | $12.93 | 67529 |
| 2023-10-09 | 11.06 | $12.95 | 48116 |
| 2023-10-06 | 11.62 | $12.92 | 54813 |
| 2023-10-05 | 11.95 | $12.77 | 53027 |
| 2023-10-04 | 12.30 | $12.77 | 110000 |
| 2023-10-03 | 12.29 | $12.77 | 91315 |
| 2023-10-02 | 12.29 | $12.73 | 74727 |
| 2023-09-29 | 12.28 | $12.88 | 207216 |
| 2023-09-28 | 12.28 | $12.75 | 95026 |
| 2023-09-27 | 11.41 | $12.73 | 73132 |
| 2023-09-26 | 10.50 | $12.74 | 85600 |
| 2023-09-25 | 9.65 | $12.86 | 160035 |
| 2023-09-22 | 9.06 | $13.05 | 63111 |
| 2023-09-21 | 9.28 | $13.00 | 34733 |
| 2023-09-20 | 9.14 | $13.09 | 54409 |
| 2023-09-19 | 9.32 | $13.06 | 37236 |
| 2023-09-18 | 9.50 | $13.08 | 52000 |
| 2023-09-15 | 9.52 | $13.07 | 95300 |
| 2023-09-14 | 9.53 | $13.18 | 40148 |
| 2023-09-13 | 9.84 | $13.27 | 36809 |
| 2023-09-12 | 9.73 | $13.25 | 52000 |
| 2023-09-11 | 9.61 | $13.28 | 92608 |
| 2023-09-08 | 9.30 | $13.29 | 152140 |
| 2023-09-07 | 9.25 | $13.09 | 77600 |
| 2023-09-06 | 9.69 | $13.24 | 93617 |
| 2023-09-05 | 9.51 | $13.22 | 27400 |
| 2023-09-01 | 9.60 | $13.21 | 48200 |
| 2023-08-31 | 9.57 | $13.18 | 57100 |
| 2023-08-30 | 9.69 | $13.13 | 56505 |
| 2023-08-29 | 10.17 | $13.12 | 54841 |
| 2023-08-28 | 10.48 | $13.06 | 61100 |
| 2023-08-25 | 10.82 | $13.06 | 74900 |
| 2023-08-24 | 10.79 | $12.99 | 69700 |
| 2023-08-23 | 10.87 | $13.10 | 76800 |
| 2023-08-22 | 11.43 | $13.09 | 78541 |
| 2023-08-21 | 11.67 | $13.06 | 86700 |
| 2023-08-18 | 11.85 | $13.10 | 122610 |
| 2023-08-17 | 12.10 | $13.09 | 83513 |
| 2023-08-16 | 12.30 | $13.10 | 82125 |
| 2023-08-15 | 12.77 | $13.18 | 57300 |
| 2023-08-14 | 13.42 | $13.21 | 97500 |
| 2023-08-11 | 14.10 | $13.23 | 52938 |
| 2023-08-10 | 14.21 | $13.21 | 81627 |
| 2023-08-09 | 14.33 | $13.27 | 39333 |
| 2023-08-08 | 13.91 | $13.26 | 64800 |
| 2023-08-07 | 13.67 | $13.26 | 62900 |
| 2023-08-04 | 13.43 | $13.20 | 36000 |
| 2023-08-03 | 13.51 | $13.03 | 61700 |
| 2023-08-02 | 13.70 | $13.16 | 54200 |
| 2023-08-01 | 13.03 | $13.23 | 42402 |
| 2023-07-31 | 11.75 | $13.28 | 94082 |
| 2023-07-28 | 10.40 | $13.20 | 61700 |
| 2023-07-27 | 9.46 | $13.10 | 111100 |
| 2023-07-26 | 8.47 | $13.13 | 68400 |
| 2023-07-25 | 7.82 | $13.02 | 74616 |
| 2023-07-24 | 7.62 | $12.94 | 77300 |
| 2023-07-21 | 7.76 | $12.93 | 62930 |
| 2023-07-20 | 7.70 | $12.89 | 70840 |
| 2023-07-19 | 7.81 | $12.97 | 73600 |
| 2023-07-18 | 7.86 | $12.92 | 64922 |
| 2023-07-17 | 8.14 | $12.93 | 60525 |
| 2023-07-14 | 8.48 | $12.93 | 38200 |
| 2023-07-13 | 8.85 | $12.96 | 46442 |
| 2023-07-12 | 9.12 | $13.00 | 56300 |
| 2023-07-11 | 9.41 | $12.91 | 123719 |
| 2023-07-10 | 9.77 | $12.95 | 24300 |
| 2023-07-07 | 10.27 | $12.86 | 45000 |
| 2023-07-06 | 10.73 | $12.84 | 72600 |
| 2023-07-05 | 11.21 | $12.99 | 46300 |
| 2023-07-03 | 10.94 | $12.98 | 23117 |
| 2023-06-30 | 10.82 | $12.88 | 73000 |
| 2023-06-29 | 10.69 | $12.87 | 48100 |
| 2023-06-28 | 10.66 | $12.98 | 72900 |
| 2023-06-27 | 10.63 | $12.76 | 80501 |
| 2023-06-26 | 10.86 | $12.75 | 44400 |
| 2023-06-23 | 11.24 | $12.79 | 66900 |
| 2023-06-22 | 11.63 | $12.81 | 43000 |
| 2023-06-21 | 11.91 | $12.91 | 51522 |
| 2023-06-20 | 11.87 | $12.88 | 57800 |
| 2023-06-16 | 11.83 | $12.97 | 78900 |
| 2023-06-15 | 11.78 | $12.87 | 68800 |
| 2023-06-14 | 12.23 | $12.74 | 68700 |
| 2023-06-13 | 12.47 | $12.80 | 81204 |
| 2023-06-12 | 13.11 | $12.78 | 91100 |
| 2023-06-09 | 13.45 | $12.71 | 76030 |
| 2023-06-08 | 13.80 | $12.82 | 68246 |
| 2023-06-07 | 14.44 | $12.86 | 28328 |
| 2023-06-06 | 15.02 | $12.86 | 49800 |
| 2023-06-05 | 15.77 | $12.80 | 37722 |
| 2023-06-02 | 16.57 | $12.91 | 50500 |
| 2023-06-01 | 17.39 | $12.80 | 83500 |
| 2023-05-31 | 17.84 | $12.62 | 69735 |
| 2023-05-30 | 17.50 | $12.55 | 38300 |
| 2023-05-26 | 16.72 | $12.53 | 68600 |
| 2023-05-25 | 15.73 | $12.46 | 74525 |
| 2023-05-24 | 14.68 | $12.53 | 57947 |
| 2023-05-23 | 13.86 | $12.58 | 70000 |
| 2023-05-22 | 13.16 | $12.72 | 54200 |
| 2023-05-19 | 12.91 | $12.73 | 68600 |
| 2023-05-18 | 12.65 | $12.75 | 115126 |
| 2023-05-17 | 11.99 | $12.73 | 37500 |
| 2023-05-16 | 11.44 | $12.78 | 53500 |
| 2023-05-15 | 10.92 | $12.80 | 57910 |
| 2023-05-12 | 10.51 | $12.89 | 24200 |
| 2023-05-11 | 10.44 | $13.09 | 34505 |
| 2023-05-10 | 10.69 | $13.10 | 62100 |
| 2023-05-09 | 10.95 | $13.13 | 56400 |
| 2023-05-08 | 11.07 | $13.16 | 42700 |
| 2023-05-05 | 11.20 | $13.19 | 62200 |
| 2023-05-04 | 11.34 | $13.01 | 217601 |
| 2023-05-03 | 11.86 | $12.97 | 39200 |
| 2023-05-02 | 12.30 | $13.00 | 24100 |
| 2023-05-01 | 12.54 | $13.09 | 60910 |
| 2023-04-28 | 12.74 | $13.02 | 81741 |
| 2023-04-27 | 13.15 | $12.99 | 66700 |
| 2023-04-26 | 13.79 | $12.93 | 108109 |
| 2023-04-25 | 14.43 | $12.88 | 37823 |
| 2023-04-24 | 14.86 | $12.89 | 57500 |
| 2023-04-21 | 15.41 | $12.88 | 37900 |
| 2023-04-20 | 15.77 | $12.84 | 42600 |
| 2023-04-19 | 16.01 | $12.86 | 82329 |
| 2023-04-18 | 16.28 | $12.83 | 141700 |
| 2023-04-17 | 16.61 | $12.90 | 203000 |
| 2023-04-14 | 17.05 | $13.01 | 101831 |
| 2023-04-13 | 17.95 | $13.22 | 60603 |
| 2023-04-12 | 18.32 | $13.21 | 73500 |
| 2023-04-11 | 18.43 | $13.25 | 71830 |
| 2023-04-10 | 18.55 | $13.25 | 90000 |
| 2023-04-06 | 18.88 | $13.04 | 35809 |
| 2023-04-05 | 19.42 | $13.10 | 64033 |
| 2023-04-04 | 20.05 | $13.11 | 35507 |
| 2023-04-03 | 20.18 | $13.21 | 47800 |
| 2023-03-31 | 20.57 | $13.11 | 132100 |
| 2023-03-30 | 21.26 | $12.83 | 62222 |
| 2023-03-29 | 21.81 | $12.71 | 52400 |
| 2023-03-28 | 22.00 | $12.64 | 50434 |
| 2023-03-27 | 21.97 | $12.64 | 97215 |
| 2023-03-24 | 21.81 | $12.52 | 67248 |
| 2023-03-23 | 21.21 | $12.53 | 107500 |
| 2023-03-22 | 20.66 | $12.56 | 74100 |
| 2023-03-21 | 20.17 | $12.65 | 106800 |
| 2023-03-20 | 19.52 | $12.53 | 65400 |
| 2023-03-17 | 18.76 | $12.55 | 94200 |
| 2023-03-16 | 18.01 | $12.76 | 69900 |
| 2023-03-15 | 17.42 | $12.73 | 75521 |
| 2023-03-14 | 16.94 | $12.93 | 67600 |
| 2023-03-13 | 16.70 | $12.84 | 95209 |
| 2023-03-10 | 16.53 | $13.02 | 83727 |
| 2023-03-09 | 16.63 | $13.20 | 58600 |
| 2023-03-08 | 17.37 | $13.38 | 45400 |
| 2023-03-07 | 17.86 | $13.40 | 58300 |
| 2023-03-06 | 18.22 | $13.44 | 131239 |
| 2023-03-03 | 18.45 | $13.57 | 55900 |
| 2023-03-02 | 18.87 | $13.41 | 76600 |
| 2023-03-01 | 19.78 | $13.43 | 72112 |
| 2023-02-28 | 20.49 | $13.41 | 88300 |
| 2023-02-27 | 21.16 | $13.42 | 75302 |
| 2023-02-24 | 22.09 | $13.31 | 102600 |
| 2023-02-23 | 23.25 | $13.37 | 108736 |
| 2023-02-22 | 24.47 | $13.14 | 56600 |
| 2023-02-21 | 25.08 | $13.09 | 100545 |
| 2023-02-17 | 25.73 | $13.40 | 64403 |
| 2023-02-16 | 26.92 | $13.48 | 76041 |
| 2023-02-15 | 27.91 | $13.54 | 52442 |
| 2023-02-14 | 28.72 | $13.61 | 81100 |
| 2023-02-13 | 29.42 | $13.77 | 52400 |
| 2023-02-10 | 29.30 | $13.78 | 76703 |
| 2023-02-09 | 29.09 | $13.79 | 95200 |
| 2023-02-08 | 28.72 | $13.87 | 78000 |
| 2023-02-07 | 28.05 | $13.95 | 101300 |
| 2023-02-06 | 27.42 | $13.92 | 92330 |
| 2023-02-03 | 26.63 | $13.98 | 80000 |
| 2023-02-02 | 25.48 | $14.10 | 86800 |
| 2023-02-01 | 24.22 | $13.93 | 104406 |
| 2023-01-31 | 23.10 | $13.93 | 384228 |
| 2023-01-30 | 22.00 | $13.66 | 107501 |
| 2023-01-27 | 21.24 | $13.64 | 90400 |
| 2023-01-26 | 20.55 | $13.65 | 88100 |
| 2023-01-25 | 19.87 | $13.51 | 106707 |
| 2023-01-24 | 19.48 | $13.50 | 89817 |
| 2023-01-23 | 19.06 | $13.50 | 91543 |
| 2023-01-20 | 18.82 | $13.49 | 104434 |
| 2023-01-19 | 18.54 | $13.46 | 104024 |
| 2023-01-18 | 18.20 | $13.61 | 105028 |
| 2023-01-17 | 17.57 | $13.63 | 87123 |
| 2023-01-13 | 17.14 | $13.61 | 68700 |
| 2023-01-12 | 16.56 | $13.69 | 66823 |
| 2023-01-11 | 15.94 | $13.64 | 68710 |
| 2023-01-10 | 15.36 | $13.50 | 56012 |
| 2023-01-09 | 15.01 | $13.41 | 72439 |
| 2023-01-06 | 14.71 | $13.33 | 72300 |
| 2023-01-05 | 14.66 | $13.06 | 98300 |
| 2023-01-04 | 15.01 | $13.15 | 78600 |
| 2023-01-03 | 15.18 | $13.03 | 77000 |
| 2022-12-30 | 15.48 | $13.07 | 467405 |
| 2022-12-29 | 15.96 | $12.76 | 164028 |
| 2022-12-28 | 16.43 | $12.58 | 142101 |
| 2022-12-27 | 16.55 | $12.56 | 122100 |
| 2022-12-23 | 16.72 | $12.89 | 115700 |
| 2022-12-22 | 17.35 | $12.70 | 97800 |
| 2022-12-21 | 17.63 | $12.74 | 80900 |
| 2022-12-20 | 18.29 | $12.72 | 148514 |
| 2022-12-19 | 18.95 | $12.65 | 166100 |
| 2022-12-16 | 19.64 | $12.79 | 142500 |
| 2022-12-15 | 20.61 | $12.88 | 173624 |
| 2022-12-14 | 21.57 | $13.11 | 134734 |
| 2022-12-13 | 22.08 | $13.23 | 201346 |
| 2022-12-12 | 22.00 | $13.16 | 114900 |
| 2022-12-09 | 22.56 | $12.98 | 82300 |
| 2022-12-08 | 23.06 | $13.17 | 98730 |
| 2022-12-07 | 23.15 | $13.21 | 117128 |
| 2022-12-06 | 23.12 | $13.18 | 48200 |
| 2022-12-05 | 23.01 | $13.27 | 60000 |
| 2022-12-02 | 22.64 | $13.41 | 97000 |
| 2022-12-01 | 22.04 | $13.44 | 88000 |
| 2022-11-30 | 20.95 | $13.53 | 107100 |
| 2022-11-29 | 19.98 | $13.31 | 85133 |
| 2022-11-28 | 19.34 | $13.28 | 128500 |
| 2022-11-25 | 18.69 | $13.18 | 34100 |
| 2022-11-23 | 18.09 | $13.24 | 96700 |
| 2022-11-22 | 17.46 | $13.11 | 226509 |
| 2022-11-21 | 16.99 | $12.67 | 53300 |
| 2022-11-18 | 17.48 | $12.66 | 133200 |
| 2022-11-17 | 17.99 | $12.78 | 123509 |
| 2022-11-16 | 18.29 | $12.82 | 100838 |
| 2022-11-15 | 18.61 | $12.86 | 83904 |
| 2022-11-14 | 18.45 | $12.84 | 62229 |
| 2022-11-11 | 18.81 | $13.01 | 94800 |
| 2022-11-10 | 18.72 | $13.01 | 98700 |
| 2022-11-09 | 18.72 | $12.69 | 91032 |
| 2022-11-08 | 19.25 | $12.76 | 89041 |
| 2022-11-07 | 20.03 | $12.65 | 74042 |
| 2022-11-04 | 21.08 | $12.62 | 119918 |
| 2022-11-03 | 22.18 | $12.61 | 103800 |
| 2022-11-02 | 22.98 | $12.57 | 69541 |
| 2022-11-01 | 24.06 | $12.65 | 87600 |
| 2022-10-31 | 25.17 | $12.51 | 92600 |
| 2022-10-28 | 26.18 | $12.42 | 82441 |
| 2022-10-27 | 26.94 | $12.31 | 71335 |
| 2022-10-26 | 27.74 | $12.30 | 126000 |
| 2022-10-25 | 28.58 | $12.30 | 163800 |
| 2022-10-24 | 29.46 | $12.36 | 59223 |
| 2022-10-21 | 30.04 | $12.28 | 85941 |
| 2022-10-20 | 30.29 | $12.03 | 108115 |
| 2022-10-19 | 30.05 | $12.05 | 105243 |
| 2022-10-18 | 29.65 | $12.12 | 125621 |
| 2022-10-17 | 29.22 | $11.83 | 183400 |
| 2022-10-14 | 28.29 | $11.76 | 94700 |
| 2022-10-13 | 27.30 | $11.96 | 148412 |
| 2022-10-12 | 26.53 | $12.35 | 61040 |
| 2022-10-11 | 26.32 | $12.43 | 119300 |
| 2022-10-10 | 26.09 | $12.35 | 80800 |
| 2022-10-07 | 25.94 | $12.48 | 75828 |
| 2022-10-06 | 25.98 | $12.59 | 63430 |
| 2022-10-05 | 26.30 | $12.70 | 91000 |
| 2022-10-04 | 26.64 | $12.77 | 80848 |
| 2022-10-03 | 27.03 | $12.45 | 76300 |
| 2022-09-30 | 26.39 | $12.10 | 109737 |
| 2022-09-29 | 25.17 | $12.14 | 107023 |
| 2022-09-28 | 23.65 | $12.37 | 72920 |
| 2022-09-27 | 22.05 | $12.11 | 128225 |
| 2022-09-26 | 20.29 | $12.32 | 84238 |
| 2022-09-23 | 18.73 | $12.52 | 90200 |
| 2022-09-22 | 17.34 | $12.87 | 90414 |
| 2022-09-21 | 16.46 | $12.98 | 42184 |
| 2022-09-20 | 15.85 | $13.00 | 82200 |
| 2022-09-19 | 15.22 | $13.06 | 47700 |
| 2022-09-16 | 14.80 | $13.21 | 42838 |
| 2022-09-15 | 14.36 | $13.25 | 57730 |
| 2022-09-14 | 14.20 | $13.38 | 52800 |
| 2022-09-13 | 14.20 | $13.46 | 55400 |
| 2022-09-12 | 14.70 | $13.70 | 81937 |
| 2022-09-09 | 15.00 | $13.69 | 44900 |
| 2022-09-08 | 15.50 | $13.67 | 95100 |
| 2022-09-07 | 16.25 | $13.47 | 64700 |
| 2022-09-06 | 16.39 | $13.40 | 44100 |
| 2022-09-02 | 16.47 | $13.44 | 68000 |
| 2022-09-01 | 16.66 | $13.43 | 81525 |
| 2022-08-31 | 16.92 | $13.61 | 78040 |
| 2022-08-30 | 17.60 | $13.57 | 76508 |
| 2022-08-29 | 18.30 | $13.64 | 38900 |
| 2022-08-26 | 19.07 | $13.66 | 85712 |
| 2022-08-25 | 19.87 | $13.74 | 60000 |
| 2022-08-24 | 20.48 | $13.72 | 70209 |
| 2022-08-23 | 21.33 | $13.52 | 76000 |
| 2022-08-22 | 22.25 | $13.43 | 59633 |
| 2022-08-19 | 23.22 | $13.62 | 42838 |
| 2022-08-18 | 23.98 | $13.68 | 49400 |
| 2022-08-17 | 24.57 | $13.69 | 88600 |
| 2022-08-16 | 25.19 | $13.94 | 81200 |
| 2022-08-15 | 24.88 | $13.95 | 64304 |
| 2022-08-12 | 24.56 | $13.94 | 47720 |
| 2022-08-11 | 24.33 | $13.89 | 67400 |
| 2022-08-10 | 24.08 | $13.87 | 54900 |
| 2022-08-09 | 23.93 | $13.74 | 62848 |
| 2022-08-08 | 24.07 | $13.71 | 47200 |
| 2022-08-05 | 24.16 | $13.64 | 58300 |
| 2022-08-04 | 24.29 | $13.70 | 58000 |
| 2022-08-03 | 23.95 | $13.70 | 85033 |
| 2022-08-02 | 23.72 | $13.62 | 62229 |
| 2022-08-01 | 23.64 | $13.62 | 74000 |
| 2022-07-29 | 23.62 | $13.47 | 127800 |
| 2022-07-28 | 23.90 | $13.20 | 93839 |
| 2022-07-27 | 24.81 | $13.00 | 83400 |
| 2022-07-26 | 26.04 | $12.92 | 62318 |
| 2022-07-25 | 26.95 | $12.92 | 90445 |
| 2022-07-22 | 27.92 | $12.89 | 83345 |
| 2022-07-21 | 28.93 | $12.86 | 62006 |
| 2022-07-20 | 29.66 | $12.71 | 86921 |
| 2022-07-19 | 29.96 | $12.59 | 75013 |
| 2022-07-18 | 29.88 | $12.38 | 111523 |
| 2022-07-15 | 29.34 | $12.37 | 343312 |
| 2022-07-14 | 28.76 | $12.58 | 73800 |
| 2022-07-13 | 28.57 | $12.66 | 86443 |
| 2022-07-12 | 28.70 | $12.80 | 53000 |
| 2022-07-11 | 29.03 | $12.75 | 61242 |
| 2022-07-08 | 29.03 | $12.76 | 51623 |
| 2022-07-07 | 29.03 | $12.75 | 69900 |
| 2022-07-06 | 28.92 | $12.67 | 74500 |
| 2022-07-05 | 28.77 | $12.69 | 75341 |
| 2022-07-01 | 28.61 | $12.73 | 48400 |
| 2022-06-30 | 28.56 | $12.65 | 149400 |
| 2022-06-29 | 28.22 | $12.63 | 47000 |
| 2022-06-28 | 28.06 | $12.64 | 98300 |
| 2022-06-27 | 27.90 | $12.61 | 68300 |
| 2022-06-24 | 27.49 | $12.61 | 51100 |
| 2022-06-23 | 26.99 | $12.43 | 84048 |
| 2022-06-22 | 25.99 | $12.34 | 65840 |
| 2022-06-21 | 24.77 | $12.31 | 177830 |
| 2022-06-17 | 23.49 | $12.37 | 66632 |
| 2022-06-16 | 21.77 | $12.16 | 317724 |
| 2022-06-15 | 19.96 | $12.90 | 68700 |
| 2022-06-14 | 18.79 | $12.78 | 149436 |
| 2022-06-13 | 17.45 | $13.01 | 81600 |
| 2022-06-10 | 16.44 | $13.55 | 39200 |
| 2022-06-09 | 16.57 | $13.71 | 63000 |
| 2022-06-08 | 17.08 | $13.91 | 56114 |
| 2022-06-07 | 17.55 | $13.92 | 82819 |
| 2022-06-06 | 18.09 | $13.87 | 76604 |
| 2022-06-03 | 18.65 | $13.89 | 62400 |
| 2022-06-02 | 19.17 | $13.97 | 93647 |
| 2022-06-01 | 19.72 | $13.79 | 100200 |
| 2022-05-31 | 20.66 | $13.77 | 121300 |
| 2022-05-27 | 21.64 | $13.82 | 113900 |
| 2022-05-26 | 22.73 | $13.51 | 112000 |
| 2022-05-25 | 22.91 | $13.29 | 246300 |
| 2022-05-24 | 22.50 | $13.38 | 180624 |
| 2022-05-23 | 22.38 | $13.40 | 114400 |
| 2022-05-20 | 22.47 | $13.43 | 107800 |
| 2022-05-19 | 22.06 | $13.41 | 166600 |
| 2022-05-18 | 21.54 | $13.36 | 126134 |
| 2022-05-17 | 20.75 | $13.40 | 63659 |
| 2022-05-16 | 20.01 | $13.25 | 88000 |
| 2022-05-13 | 19.23 | $13.42 | 116703 |
| 2022-05-12 | 18.47 | $13.42 | 223500 |
| 2022-05-11 | 17.74 | $13.47 | 116012 |
| 2022-05-10 | 17.15 | $13.40 | 107000 |
| 2022-05-09 | 16.53 | $13.41 | 136913 |
| 2022-05-06 | 16.01 | $13.71 | 162839 |
| 2022-05-05 | 16.06 | $13.81 | 123630 |
| 2022-05-04 | 16.42 | $14.06 | 96018 |
| 2022-05-03 | 16.94 | $13.89 | 127900 |
| 2022-05-02 | 17.18 | $13.86 | 98900 |
| 2022-04-29 | 17.52 | $14.00 | 122341 |
| 2022-04-28 | 18.26 | $14.23 | 203002 |
| 2022-04-27 | 19.14 | $14.10 | 162900 |
| 2022-04-26 | 19.65 | $13.98 | 184200 |
| 2022-04-25 | 20.12 | $14.05 | 110800 |
| 2022-04-22 | 20.61 | $14.02 | 91700 |
| 2022-04-21 | 21.13 | $14.24 | 231200 |
| 2022-04-20 | 21.85 | $14.10 | 249726 |
| 2022-04-19 | 22.20 | $13.90 | 76200 |
| 2022-04-18 | 21.80 | $13.74 | 115500 |
| 2022-04-14 | 21.38 | $13.90 | 86801 |
| 2022-04-13 | 21.17 | $13.96 | 95500 |
| 2022-04-12 | 21.16 | $14.10 | 85751 |
| 2022-04-11 | 21.34 | $14.02 | 155700 |
| 2022-04-08 | 21.50 | $14.13 | 59500 |
| 2022-04-07 | 22.06 | $14.26 | 131410 |
| 2022-04-06 | 22.71 | $14.30 | 87600 |
| 2022-04-05 | 23.62 | $14.44 | 172600 |
| 2022-04-04 | 24.74 | $14.50 | 134800 |
| 2022-04-01 | 25.82 | $14.27 | 382126 |
| 2022-03-31 | 26.53 | $14.34 | 256200 |
| 2022-03-30 | 27.27 | $14.16 | 256300 |
| 2022-03-29 | 28.05 | $14.25 | 76646 |
| 2022-03-28 | 28.62 | $14.00 | 103925 |
| 2022-03-25 | 28.57 | $14.00 | 110004 |
| 2022-03-24 | 28.53 | $14.17 | 97100 |
| 2022-03-23 | 28.78 | $14.17 | 84500 |
| 2022-03-22 | 29.11 | $14.23 | 66900 |
| 2022-03-21 | 29.49 | $14.18 | 103720 |
| 2022-03-18 | 29.89 | $14.24 | 61700 |
| 2022-03-17 | 30.45 | $14.18 | 83100 |
| 2022-03-16 | 30.88 | $13.91 | 70424 |
| 2022-03-15 | 30.78 | $13.75 | 76536 |
| 2022-03-14 | 30.06 | $13.65 | 80700 |
| 2022-03-11 | 29.36 | $14.21 | 57918 |
| 2022-03-10 | 29.35 | $14.23 | 188000 |
| 2022-03-09 | 29.44 | $14.31 | 103543 |
| 2022-03-08 | 29.65 | $14.32 | 311506 |
| 2022-03-07 | 29.87 | $14.29 | 100447 |
| 2022-03-04 | 30.24 | $14.58 | 114000 |
| 2022-03-03 | 31.03 | $14.63 | 136300 |
| 2022-03-02 | 32.04 | $14.65 | 115414 |
| 2022-03-01 | 33.11 | $14.56 | 101413 |
| 2022-02-28 | 34.05 | $14.44 | 156300 |
| 2022-02-25 | 34.58 | $14.31 | 112704 |
| 2022-02-24 | 34.93 | $14.27 | 109300 |
| 2022-02-23 | 35.08 | $14.23 | 248216 |
| 2022-02-22 | 35.48 | $14.84 | 127600 |
| 2022-02-18 | 35.90 | $14.31 | 161018 |
| 2022-02-17 | 35.11 | $14.38 | 154544 |
| 2022-02-16 | 34.31 | $14.42 | 242600 |
| 2022-02-15 | 33.57 | $14.44 | 130411 |
| 2022-02-14 | 32.82 | $14.49 | 175800 |
| 2022-02-11 | 32.02 | $14.86 | 174200 |
| 2022-02-10 | 31.57 | $15.02 | 163400 |
| 2022-02-09 | 31.34 | $15.16 | 146000 |
| 2022-02-08 | 31.28 | $15.07 | 46617 |
| 2022-02-07 | 31.03 | $15.10 | 90700 |
| 2022-02-04 | 30.90 | $15.19 | 95044 |
| 2022-02-03 | 30.89 | $15.24 | 104237 |
| 2022-02-02 | 30.98 | $15.46 | 66400 |
| 2022-02-01 | 31.37 | $15.45 | 114300 |
| 2022-01-31 | 31.68 | $15.38 | 168500 |
| 2022-01-28 | 31.77 | $15.09 | 63000 |
| 2022-01-27 | 31.07 | $15.07 | 167914 |
| 2022-01-26 | 30.45 | $15.21 | 75020 |
| 2022-01-25 | 29.92 | $15.17 | 236500 |
| 2022-01-24 | 28.94 | $14.92 | 433000 |
| 2022-01-21 | 27.33 | $15.16 | 196600 |
| 2022-01-20 | 26.08 | $15.46 | 119444 |
| 2022-01-19 | 25.33 | $15.53 | 148000 |
| 2022-01-18 | 24.65 | $15.79 | 111503 |
| 2022-01-14 | 24.41 | $15.95 | 90900 |
| 2022-01-13 | 24.41 | $16.01 | 134800 |
| 2022-01-12 | 24.69 | $16.08 | 66800 |
| 2022-01-11 | 24.81 | $16.01 | 94700 |
| 2022-01-10 | 24.74 | $15.97 | 179747 |
| 2022-01-07 | 24.67 | $16.04 | 153827 |
| 2022-01-06 | 24.02 | $15.94 | 206900 |
| 2022-01-05 | 23.34 | $15.99 | 196340 |
| 2022-01-04 | 22.90 | $16.24 | 217802 |
| 2022-01-03 | 22.95 | $16.45 | 144200 |
| 2021-12-31 | 23.56 | $16.85 | 135304 |
| 2021-12-30 | 24.77 | $16.70 | 81800 |
| 2021-12-29 | 25.24 | $16.74 | 78047 |
| 2021-12-28 | 25.85 | $16.63 | 92448 |
| 2021-12-27 | 26.07 | $16.68 | 57100 |
| 2021-12-23 | 26.52 | $16.62 | 75200 |
| 2021-12-22 | 26.34 | $16.52 | 126041 |
| 2021-12-21 | 26.15 | $16.51 | 71730 |
| 2021-12-20 | 25.40 | $16.38 | 50300 |
| 2021-12-17 | 24.61 | $16.58 | 49600 |
| 2021-12-16 | 24.09 | $16.58 | 54442 |
| 2021-12-15 | 23.66 | $16.55 | 64000 |
| 2021-12-14 | 23.06 | $16.59 | 59700 |
| 2021-12-13 | 22.57 | $16.67 | 75032 |
| 2021-12-10 | 22.37 | $16.77 | 46600 |
| 2021-12-09 | 22.56 | $16.76 | 44100 |
| 2021-12-08 | 22.52 | $16.71 | 48827 |
| 2021-12-07 | 22.42 | $16.72 | 66508 |
| 2021-12-06 | 22.32 | $16.54 | 60125 |
| 2021-12-03 | 21.09 | $16.38 | 105902 |
| 2021-12-02 | 19.80 | $16.59 | 176803 |
| 2021-12-01 | 19.02 | $16.92 | 66400 |
| 2021-11-30 | 19.41 | $17.08 | 67206 |
| 2021-11-29 | 20.29 | $17.12 | 45925 |
| 2021-11-26 | 21.21 | $17.02 | 65130 |
| 2021-11-24 | 21.97 | $17.09 | 31241 |
| 2021-11-23 | 22.82 | $17.01 | 44041 |
| 2021-11-22 | 23.58 | $17.05 | 24800 |
| 2021-11-19 | 24.55 | $17.06 | 53212 |
| 2021-11-18 | 25.32 | $17.03 | 58700 |
| 2021-11-17 | 26.14 | $17.04 | 38700 |
| 2021-11-16 | 27.14 | $17.14 | 62203 |
| 2021-11-15 | 28.51 | $17.19 | 31000 |
| 2021-11-12 | 29.55 | $17.24 | 46420 |
| 2021-11-11 | 30.69 | $17.26 | 52000 |
| 2021-11-10 | 31.26 | $17.26 | 42000 |
| 2021-11-09 | 32.09 | $17.23 | 60500 |
| 2021-11-08 | 32.97 | $17.29 | 35617 |
| 2021-11-05 | 33.35 | $17.30 | 40100 |
| 2021-11-04 | 33.61 | $17.24 | 39819 |
| 2021-11-03 | 33.93 | $17.33 | 28400 |
| 2021-11-02 | 33.98 | $17.32 | 62147 |
| 2021-11-01 | 33.97 | $17.30 | 84900 |
| 2021-10-29 | 33.95 | $17.29 | 64008 |
| 2021-10-28 | 34.00 | $17.30 | 43000 |
| 2021-10-27 | 34.18 | $17.29 | 60631 |
| 2021-10-26 | 34.37 | $17.33 | 53400 |
| 2021-10-25 | 34.62 | $17.32 | 48500 |
| 2021-10-22 | 34.89 | $17.31 | 48300 |
| 2021-10-21 | 35.20 | $17.28 | 56100 |
| 2021-10-20 | 35.61 | $17.28 | 74400 |
| 2021-10-19 | 36.04 | $17.24 | 38207 |
| 2021-10-18 | 36.73 | $17.13 | 30500 |
| 2021-10-15 | 37.77 | $17.13 | 52207 |
| 2021-10-14 | 38.86 | $17.14 | 41500 |
| 2021-10-13 | 39.77 | $17.19 | 65918 |
| 2021-10-12 | 40.73 | $17.13 | 61335 |
| 2021-10-11 | 41.73 | $17.06 | 48946 |
| 2021-10-08 | 42.96 | $17.09 | 41746 |
| 2021-10-07 | 44.25 | $17.06 | 77648 |
| 2021-10-06 | 45.55 | $17.04 | 82900 |
| 2021-10-05 | 47.07 | $17.10 | 63600 |
| 2021-10-04 | 48.38 | $17.15 | 92600 |
| 2021-10-01 | 49.59 | $17.13 | 38900 |
| 2021-09-30 | 50.90 | $17.09 | 104005 |
| 2021-09-29 | 51.96 | $17.06 | 48000 |
| 2021-09-28 | 53.35 | $16.96 | 66200 |
| 2021-09-27 | 54.81 | $17.19 | 48900 |
| 2021-09-24 | 55.84 | $17.11 | 44400 |
| 2021-09-23 | 56.91 | $17.13 | 68006 |
| 2021-09-22 | 58.15 | $17.00 | 119305 |
| 2021-09-21 | 59.54 | $17.04 | 65921 |
| 2021-09-20 | 60.88 | $16.98 | 143900 |
| 2021-09-17 | 62.29 | $17.19 | 71001 |
| 2021-09-16 | 63.01 | $17.33 | 43700 |
| 2021-09-15 | 63.38 | $17.40 | 70205 |
| 2021-09-14 | 63.56 | $17.40 | 70200 |
| 2021-09-13 | 63.76 | $17.43 | 55600 |
| 2021-09-10 | 63.84 | $17.37 | 83700 |
| 2021-09-09 | 63.92 | $17.47 | 78500 |
| 2021-09-08 | 64.01 | $17.40 | 54500 |
| 2021-09-07 | 64.13 | $17.26 | 74903 |
| 2021-09-03 | 64.35 | $17.30 | 77800 |
| 2021-09-02 | 64.48 | $17.26 | 80600 |
| 2021-09-01 | 64.55 | $17.37 | 57207 |
| 2021-08-31 | 64.43 | $17.36 | 72100 |
| 2021-08-30 | 64.35 | $17.30 | 47900 |
| 2021-08-27 | 64.28 | $17.21 | 49100 |
| 2021-08-26 | 64.26 | $17.05 | 57032 |
| 2021-08-25 | 64.26 | $17.16 | 119043 |
| 2021-08-24 | 64.17 | $17.12 | 112349 |
| 2021-08-23 | 64.09 | $17.05 | 55700 |
| 2021-08-20 | 64.05 | $16.99 | 93000 |
| 2021-08-19 | 64.01 | $17.00 | 96100 |
| 2021-08-18 | 63.99 | $16.98 | 96100 |
| 2021-08-17 | 63.97 | $16.88 | 96000 |
| 2021-08-16 | 63.97 | $16.84 | 147210 |
| 2021-08-13 | 63.99 | $16.91 | 126500 |
| 2021-08-12 | 63.83 | $17.14 | 77630 |
| 2021-08-11 | 63.33 | $17.21 | 274000 |
| 2021-08-10 | 62.64 | $17.55 | 54531 |
| 2021-08-09 | 61.34 | $17.58 | 64500 |
| 2021-08-06 | 59.94 | $17.53 | 43707 |
| 2021-08-05 | 58.48 | $17.46 | 52100 |
| 2021-08-04 | 56.93 | $17.46 | 54600 |
| 2021-08-03 | 55.31 | $17.33 | 37300 |
| 2021-08-02 | 53.62 | $17.25 | 62701 |
| 2021-07-30 | 51.84 | $17.24 | 86500 |
| 2021-07-29 | 49.97 | $17.26 | 73737 |
| 2021-07-28 | 48.00 | $17.20 | 44621 |
| 2021-07-27 | 45.93 | $17.16 | 59633 |
| 2021-07-26 | 43.75 | $17.18 | 61000 |
| 2021-07-23 | 41.46 | $17.12 | 62828 |
| 2021-07-22 | 39.05 | $17.05 | 68001 |
| 2021-07-21 | 36.52 | $16.93 | 52700 |
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