Is Nuveen S&P 500 Buy-Write Income Fund (BXMX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Nuveen S&P 500 Buy-Write Income Fund (BXMX) research center and poll results.
NYSE : BXMX
Nuveen S&P 500 Buy-Write Income Fund — Technical Indicators
$13.26 USD
-$0.28 (-2.07%)
- Volume
- 132.73K
- Average Volume
- 143.96K
- Market Capitalization
- $1.38B
- P/E Ratio
- 6.60
- Dividend Yield
- 8.22%
- Price Target
- Year High
- $15.00
- Year Low
- $11.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.45
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
14.05
2026-03-27
Close Price
$13.26
Vol: 133600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.16
Average
13.58
Maximum
14.96
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-03-27 | 14.05 | $13.26 | 133600 |
| 2026-03-26 | 14.12 | $13.54 | 155700 |
| 2026-03-25 | 14.17 | $13.76 | 99000 |
| 2026-03-24 | 14.22 | $13.60 | 81000 |
| 2026-03-23 | 14.27 | $13.64 | 127407 |
| 2026-03-20 | 14.32 | $13.53 | 98810 |
| 2026-03-19 | 14.38 | $13.73 | 114700 |
| 2026-03-18 | 14.42 | $13.87 | 99949 |
| 2026-03-17 | 14.46 | $14.05 | 97985 |
| 2026-03-16 | 14.49 | $14.00 | 75938 |
| 2026-03-13 | 14.53 | $13.93 | 179400 |
| 2026-03-12 | 14.56 | $14.21 | 119989 |
| 2026-03-11 | 14.60 | $14.38 | 95610 |
| 2026-03-10 | 14.62 | $14.37 | 152703 |
| 2026-03-09 | 14.65 | $14.30 | 221801 |
| 2026-03-06 | 14.69 | $14.42 | 209200 |
| 2026-03-05 | 14.70 | $14.52 | 163700 |
| 2026-03-04 | 14.71 | $14.68 | 110608 |
| 2026-03-03 | 14.72 | $14.53 | 133700 |
| 2026-03-02 | 14.74 | $14.66 | 88501 |
| 2026-02-27 | 14.75 | $14.62 | 146507 |
| 2026-02-26 | 14.75 | $14.64 | 93543 |
| 2026-02-25 | 14.76 | $14.74 | 130400 |
| 2026-02-24 | 14.76 | $14.64 | 88300 |
| 2026-02-23 | 14.76 | $14.50 | 178130 |
| 2026-02-20 | 14.77 | $14.71 | 117200 |
| 2026-02-19 | 14.77 | $14.64 | 99100 |
| 2026-02-18 | 14.77 | $14.66 | 308500 |
| 2026-02-17 | 14.76 | $14.63 | 169029 |
| 2026-02-13 | 14.76 | $14.72 | 134149 |
| 2026-02-12 | 14.76 | $14.69 | 116600 |
| 2026-02-11 | 14.76 | $14.85 | 179700 |
| 2026-02-10 | 14.76 | $14.96 | 157246 |
| 2026-02-09 | 14.75 | $14.98 | 106313 |
| 2026-02-06 | 14.74 | $14.94 | 96400 |
| 2026-02-05 | 14.73 | $14.67 | 192103 |
| 2026-02-04 | 14.73 | $14.78 | 139100 |
| 2026-02-03 | 14.73 | $14.90 | 288100 |
| 2026-02-02 | 14.72 | $14.86 | 136190 |
| 2026-01-30 | 14.71 | $14.79 | 123100 |
| 2026-01-29 | 14.70 | $14.76 | 325024 |
| 2026-01-28 | 14.70 | $14.76 | 129100 |
| 2026-01-27 | 14.68 | $14.75 | 127100 |
| 2026-01-26 | 14.66 | $14.72 | 173700 |
| 2026-01-23 | 14.65 | $14.66 | 110514 |
| 2026-01-22 | 14.63 | $14.69 | 117200 |
| 2026-01-21 | 14.62 | $14.63 | 186927 |
| 2026-01-20 | 14.60 | $14.50 | 156400 |
| 2026-01-16 | 14.58 | $14.62 | 81838 |
| 2026-01-15 | 14.55 | $14.67 | 104400 |
| 2026-01-14 | 14.53 | $14.71 | 110400 |
| 2026-01-13 | 14.50 | $14.79 | 162727 |
| 2026-01-12 | 14.48 | $14.79 | 169700 |
| 2026-01-09 | 14.47 | $14.80 | 153000 |
| 2026-01-08 | 14.45 | $14.72 | 127900 |
| 2026-01-07 | 14.44 | $14.70 | 124520 |
| 2026-01-06 | 14.43 | $14.72 | 239705 |
| 2026-01-05 | 14.42 | $14.71 | 192000 |
| 2026-01-02 | 14.41 | $14.69 | 193400 |
| 2025-12-31 | 14.40 | $14.70 | 513300 |
| 2025-12-30 | 14.39 | $14.58 | 284539 |
| 2025-12-29 | 14.39 | $14.43 | 135904 |
| 2025-12-26 | 14.39 | $14.42 | 79343 |
| 2025-12-24 | 14.39 | $14.42 | 62849 |
| 2025-12-23 | 14.39 | $14.36 | 172600 |
| 2025-12-22 | 14.38 | $14.36 | 132403 |
| 2025-12-19 | 14.36 | $14.30 | 154400 |
| 2025-12-18 | 14.34 | $14.15 | 188131 |
| 2025-12-17 | 14.34 | $14.04 | 133118 |
| 2025-12-16 | 14.34 | $14.14 | 116300 |
| 2025-12-15 | 14.34 | $14.18 | 117800 |
| 2025-12-12 | 14.35 | $14.37 | 113800 |
| 2025-12-11 | 14.34 | $14.53 | 172804 |
| 2025-12-10 | 14.34 | $14.52 | 128200 |
| 2025-12-09 | 14.34 | $14.46 | 98521 |
| 2025-12-08 | 14.34 | $14.46 | 146700 |
| 2025-12-05 | 14.33 | $14.54 | 145300 |
| 2025-12-04 | 14.32 | $14.52 | 61300 |
| 2025-12-03 | 14.32 | $14.52 | 172800 |
| 2025-12-02 | 14.31 | $14.53 | 148719 |
| 2025-12-01 | 14.31 | $14.45 | 119202 |
| 2025-11-28 | 14.31 | $14.54 | 53622 |
| 2025-11-26 | 14.30 | $14.48 | 114100 |
| 2025-11-25 | 14.30 | $14.38 | 158421 |
| 2025-11-24 | 14.32 | $14.14 | 156924 |
| 2025-11-21 | 14.34 | $14.03 | 131300 |
| 2025-11-20 | 14.36 | $13.87 | 383200 |
| 2025-11-19 | 14.39 | $14.12 | 82300 |
| 2025-11-18 | 14.41 | $14.04 | 119104 |
| 2025-11-17 | 14.43 | $14.14 | 99400 |
| 2025-11-14 | 14.44 | $14.28 | 63900 |
| 2025-11-13 | 14.44 | $14.26 | 120912 |
| 2025-11-12 | 14.43 | $14.50 | 101502 |
| 2025-11-11 | 14.42 | $14.51 | 85105 |
| 2025-11-10 | 14.40 | $14.46 | 156601 |
| 2025-11-07 | 14.39 | $14.25 | 118806 |
| 2025-11-06 | 14.39 | $14.37 | 86706 |
| 2025-11-05 | 14.39 | $14.44 | 137700 |
| 2025-11-04 | 14.39 | $14.39 | 114500 |
| 2025-11-03 | 14.39 | $14.52 | 110402 |
| 2025-10-31 | 14.38 | $14.42 | 126400 |
| 2025-10-30 | 14.37 | $14.41 | 151200 |
| 2025-10-29 | 14.37 | $14.56 | 120328 |
| 2025-10-28 | 14.37 | $14.63 | 118800 |
| 2025-10-27 | 14.36 | $14.60 | 110100 |
| 2025-10-24 | 14.34 | $14.50 | 132400 |
| 2025-10-23 | 14.33 | $14.48 | 150219 |
| 2025-10-22 | 14.32 | $14.39 | 138719 |
| 2025-10-21 | 14.31 | $14.44 | 123043 |
| 2025-10-20 | 14.31 | $14.34 | 107300 |
| 2025-10-17 | 14.31 | $14.24 | 104940 |
| 2025-10-16 | 14.31 | $14.19 | 207805 |
| 2025-10-15 | 14.30 | $14.24 | 76200 |
| 2025-10-14 | 14.30 | $14.20 | 215700 |
| 2025-10-13 | 14.29 | $14.23 | 124400 |
| 2025-10-10 | 14.29 | $14.19 | 110529 |
| 2025-10-09 | 14.30 | $14.43 | 125600 |
| 2025-10-08 | 14.30 | $14.40 | 129100 |
| 2025-10-07 | 14.30 | $14.38 | 180700 |
| 2025-10-06 | 14.30 | $14.31 | 164100 |
| 2025-10-03 | 14.30 | $14.30 | 128800 |
| 2025-10-02 | 14.30 | $14.39 | 227000 |
| 2025-10-01 | 14.30 | $14.50 | 465400 |
| 2025-09-30 | 14.28 | $14.44 | 328708 |
| 2025-09-29 | 14.27 | $14.30 | 112115 |
| 2025-09-26 | 14.26 | $14.22 | 108023 |
| 2025-09-25 | 14.26 | $14.28 | 170700 |
| 2025-09-24 | 14.26 | $14.27 | 139705 |
| 2025-09-23 | 14.26 | $14.30 | 143000 |
| 2025-09-22 | 14.25 | $14.40 | 224140 |
| 2025-09-19 | 14.24 | $14.21 | 142400 |
| 2025-09-18 | 14.23 | $14.10 | 200500 |
| 2025-09-17 | 14.23 | $14.09 | 116700 |
| 2025-09-16 | 14.23 | $14.12 | 164500 |
| 2025-09-15 | 14.23 | $14.16 | 183110 |
| 2025-09-12 | 14.23 | $14.46 | 83200 |
| 2025-09-11 | 14.22 | $14.42 | 96800 |
| 2025-09-10 | 14.20 | $14.37 | 101117 |
| 2025-09-09 | 14.19 | $14.34 | 86700 |
| 2025-09-08 | 14.18 | $14.35 | 98400 |
| 2025-09-05 | 14.16 | $14.27 | 86802 |
| 2025-09-04 | 14.15 | $14.34 | 78337 |
| 2025-09-03 | 14.14 | $14.19 | 86618 |
| 2025-09-02 | 14.13 | $14.17 | 118000 |
| 2025-08-29 | 14.12 | $14.21 | 100500 |
| 2025-08-28 | 14.10 | $14.21 | 92700 |
| 2025-08-27 | 14.10 | $14.25 | 113143 |
| 2025-08-26 | 14.09 | $14.20 | 105500 |
| 2025-08-25 | 14.08 | $14.19 | 89228 |
| 2025-08-22 | 14.08 | $14.16 | 116126 |
| 2025-08-21 | 14.08 | $14.04 | 80900 |
| 2025-08-20 | 14.08 | $14.05 | 149500 |
| 2025-08-19 | 14.07 | $14.12 | 128040 |
| 2025-08-18 | 14.07 | $14.18 | 67432 |
| 2025-08-15 | 14.06 | $14.07 | 98733 |
| 2025-08-14 | 14.05 | $14.22 | 88300 |
| 2025-08-13 | 14.04 | $14.13 | 91627 |
| 2025-08-12 | 14.03 | $14.13 | 159800 |
| 2025-08-11 | 14.02 | $14.04 | 81401 |
| 2025-08-08 | 14.02 | $14.11 | 56200 |
| 2025-08-07 | 14.02 | $14.08 | 141133 |
| 2025-08-06 | 14.01 | $14.03 | 74200 |
| 2025-08-05 | 14.01 | $13.96 | 110818 |
| 2025-08-04 | 14.00 | $13.95 | 625000 |
| 2025-08-01 | 14.00 | $13.91 | 74400 |
| 2025-07-31 | 14.00 | $14.11 | 88600 |
| 2025-07-30 | 13.99 | $14.04 | 109900 |
| 2025-07-29 | 13.99 | $14.06 | 86700 |
| 2025-07-28 | 13.98 | $14.12 | 87149 |
| 2025-07-25 | 13.96 | $14.16 | 92913 |
| 2025-07-24 | 13.94 | $14.05 | 119315 |
| 2025-07-23 | 13.92 | $14.02 | 115500 |
| 2025-07-22 | 13.89 | $14.00 | 150815 |
| 2025-07-21 | 13.87 | $14.01 | 91300 |
| 2025-07-18 | 13.83 | $13.94 | 106500 |
| 2025-07-17 | 13.81 | $13.95 | 137640 |
| 2025-07-16 | 13.78 | $13.97 | 99111 |
| 2025-07-15 | 13.75 | $13.96 | 102800 |
| 2025-07-14 | 13.72 | $14.00 | 141116 |
| 2025-07-11 | 13.71 | $14.00 | 127711 |
| 2025-07-10 | 13.70 | $13.99 | 116826 |
| 2025-07-09 | 13.69 | $13.93 | 123200 |
| 2025-07-08 | 13.68 | $13.89 | 90918 |
| 2025-07-07 | 13.67 | $13.87 | 118200 |
| 2025-07-03 | 13.65 | $14.01 | 71036 |
| 2025-07-02 | 13.63 | $13.92 | 99431 |
| 2025-07-01 | 13.62 | $14.00 | 544716 |
| 2025-06-30 | 13.59 | $13.88 | 315300 |
| 2025-06-27 | 13.57 | $13.74 | 119938 |
| 2025-06-26 | 13.56 | $13.69 | 168400 |
| 2025-06-25 | 13.55 | $13.60 | 138200 |
| 2025-06-24 | 13.54 | $13.54 | 154600 |
| 2025-06-23 | 13.53 | $13.47 | 160436 |
| 2025-06-20 | 13.53 | $13.34 | 106001 |
| 2025-06-18 | 13.53 | $13.36 | 108700 |
| 2025-06-17 | 13.53 | $13.38 | 159600 |
| 2025-06-16 | 13.54 | $13.45 | 100428 |
| 2025-06-13 | 13.54 | $13.40 | 179700 |
| 2025-06-12 | 13.54 | $13.78 | 183300 |
| 2025-06-11 | 13.53 | $13.76 | 187800 |
| 2025-06-10 | 13.51 | $13.76 | 186418 |
| 2025-06-09 | 13.49 | $13.73 | 184500 |
| 2025-06-06 | 13.46 | $13.68 | 127721 |
| 2025-06-05 | 13.44 | $13.57 | 148426 |
| 2025-06-04 | 13.41 | $13.62 | 174700 |
| 2025-06-03 | 13.38 | $13.60 | 178500 |
| 2025-06-02 | 13.35 | $13.51 | 151100 |
| 2025-05-30 | 13.33 | $13.47 | 134600 |
| 2025-05-29 | 13.31 | $13.51 | 121539 |
| 2025-05-28 | 13.28 | $13.44 | 125016 |
| 2025-05-27 | 13.25 | $13.46 | 121505 |
| 2025-05-23 | 13.21 | $13.34 | 129200 |
| 2025-05-22 | 13.19 | $13.38 | 123745 |
| 2025-05-21 | 13.15 | $13.37 | 122600 |
| 2025-05-20 | 13.11 | $13.47 | 123700 |
| 2025-05-19 | 13.06 | $13.45 | 142204 |
| 2025-05-16 | 12.99 | $13.51 | 177825 |
| 2025-05-15 | 12.93 | $13.47 | 151800 |
| 2025-05-14 | 12.88 | $13.45 | 169338 |
| 2025-05-13 | 12.83 | $13.42 | 130332 |
| 2025-05-12 | 12.79 | $13.41 | 197433 |
| 2025-05-09 | 12.75 | $13.13 | 155200 |
| 2025-05-08 | 12.71 | $13.13 | 141200 |
| 2025-05-07 | 12.69 | $13.11 | 320400 |
| 2025-05-06 | 12.62 | $13.00 | 288600 |
| 2025-05-05 | 12.56 | $13.05 | 200107 |
| 2025-05-02 | 12.51 | $13.09 | 140400 |
| 2025-05-01 | 12.49 | $13.03 | 180443 |
| 2025-04-30 | 12.50 | $12.89 | 183842 |
| 2025-04-29 | 12.52 | $12.81 | 181906 |
| 2025-04-28 | 12.53 | $12.76 | 174310 |
| 2025-04-25 | 12.55 | $12.80 | 114442 |
| 2025-04-24 | 12.57 | $12.70 | 150900 |
| 2025-04-23 | 12.59 | $12.54 | 231500 |
| 2025-04-22 | 12.63 | $12.39 | 216944 |
| 2025-04-21 | 12.68 | $12.11 | 264604 |
| 2025-04-17 | 12.73 | $12.35 | 111600 |
| 2025-04-16 | 12.76 | $12.35 | 185500 |
| 2025-04-15 | 12.80 | $12.57 | 182203 |
| 2025-04-14 | 12.82 | $12.56 | 160105 |
| 2025-04-11 | 12.84 | $12.55 | 291440 |
| 2025-04-10 | 12.86 | $12.38 | 198800 |
| 2025-04-09 | 12.89 | $12.79 | 393000 |
| 2025-04-08 | 12.92 | $11.71 | 648812 |
| 2025-04-07 | 12.99 | $11.75 | 702400 |
| 2025-04-04 | 13.06 | $12.02 | 506400 |
| 2025-04-03 | 13.13 | $12.82 | 484349 |
| 2025-04-02 | 13.17 | $13.22 | 132600 |
| 2025-04-01 | 13.18 | $13.16 | 397503 |
| 2025-03-31 | 13.20 | $13.12 | 428127 |
| 2025-03-28 | 13.23 | $13.03 | 124700 |
| 2025-03-27 | 13.27 | $13.20 | 120900 |
| 2025-03-26 | 13.30 | $13.23 | 144548 |
| 2025-03-25 | 13.33 | $13.35 | 107100 |
| 2025-03-24 | 13.36 | $13.27 | 168000 |
| 2025-03-21 | 13.40 | $13.09 | 115044 |
| 2025-03-20 | 13.45 | $13.09 | 118900 |
| 2025-03-19 | 13.51 | $13.06 | 125500 |
| 2025-03-18 | 13.56 | $12.94 | 206500 |
| 2025-03-17 | 13.63 | $13.05 | 267615 |
| 2025-03-14 | 13.69 | $12.95 | 206400 |
| 2025-03-13 | 13.75 | $13.04 | 178945 |
| 2025-03-12 | 13.81 | $13.20 | 256700 |
| 2025-03-11 | 13.86 | $13.13 | 436016 |
| 2025-03-10 | 13.92 | $13.22 | 193728 |
| 2025-03-07 | 13.96 | $13.52 | 209800 |
| 2025-03-06 | 13.99 | $13.44 | 183700 |
| 2025-03-05 | 14.03 | $13.60 | 175640 |
| 2025-03-04 | 14.06 | $13.52 | 226746 |
| 2025-03-03 | 14.08 | $13.67 | 186435 |
| 2025-02-28 | 14.11 | $13.85 | 235529 |
| 2025-02-27 | 14.13 | $13.75 | 120100 |
| 2025-02-26 | 14.15 | $13.92 | 183238 |
| 2025-02-25 | 14.16 | $13.92 | 201519 |
| 2025-02-24 | 14.17 | $14.04 | 312606 |
| 2025-02-21 | 14.17 | $14.09 | 132700 |
| 2025-02-20 | 14.17 | $14.22 | 165832 |
| 2025-02-19 | 14.17 | $14.20 | 102617 |
| 2025-02-18 | 14.16 | $14.18 | 151600 |
| 2025-02-14 | 14.15 | $14.28 | 105800 |
| 2025-02-13 | 14.13 | $14.29 | 106233 |
| 2025-02-12 | 14.11 | $14.22 | 149200 |
| 2025-02-11 | 14.08 | $14.23 | 166700 |
| 2025-02-10 | 14.05 | $14.16 | 148231 |
| 2025-02-07 | 14.03 | $14.11 | 189200 |
| 2025-02-06 | 14.02 | $14.18 | 178500 |
| 2025-02-05 | 14.00 | $14.18 | 140525 |
| 2025-02-04 | 13.99 | $14.13 | 178144 |
| 2025-02-03 | 13.98 | $14.07 | 163206 |
| 2025-01-31 | 13.96 | $14.24 | 207000 |
| 2025-01-30 | 13.95 | $14.17 | 140600 |
| 2025-01-29 | 13.94 | $14.10 | 172308 |
| 2025-01-28 | 13.93 | $14.20 | 162591 |
| 2025-01-27 | 13.92 | $14.02 | 295900 |
| 2025-01-24 | 13.92 | $14.15 | 170400 |
| 2025-01-23 | 13.91 | $14.15 | 134232 |
| 2025-01-22 | 13.88 | $14.09 | 131600 |
| 2025-01-21 | 13.85 | $14.07 | 167600 |
| 2025-01-17 | 13.84 | $13.99 | 91600 |
| 2025-01-16 | 13.83 | $13.87 | 114846 |
| 2025-01-15 | 13.85 | $13.87 | 119200 |
| 2025-01-14 | 13.85 | $13.71 | 112241 |
| 2025-01-13 | 13.87 | $13.61 | 288343 |
| 2025-01-10 | 13.90 | $13.64 | 344900 |
| 2025-01-08 | 13.93 | $13.89 | 102300 |
| 2025-01-07 | 13.94 | $13.84 | 172821 |
| 2025-01-06 | 13.96 | $13.91 | 155116 |
| 2025-01-03 | 13.97 | $13.93 | 285224 |
| 2025-01-02 | 13.98 | $13.75 | 446922 |
| 2024-12-31 | 14.00 | $13.99 | 378628 |
| 2024-12-30 | 14.00 | $13.98 | 353749 |
| 2024-12-27 | 14.01 | $13.96 | 97307 |
| 2024-12-26 | 14.01 | $14.05 | 128400 |
| 2024-12-24 | 14.00 | $14.01 | 68338 |
| 2024-12-23 | 14.00 | $13.80 | 147406 |
| 2024-12-20 | 14.01 | $13.68 | 182500 |
| 2024-12-19 | 14.02 | $13.54 | 190943 |
| 2024-12-18 | 14.03 | $13.70 | 231811 |
| 2024-12-17 | 14.04 | $13.94 | 215200 |
| 2024-12-16 | 14.04 | $14.10 | 671600 |
| 2024-12-13 | 14.02 | $13.91 | 159822 |
| 2024-12-12 | 14.02 | $14.15 | 152500 |
| 2024-12-11 | 14.01 | $14.25 | 114100 |
| 2024-12-10 | 13.99 | $14.14 | 139900 |
| 2024-12-09 | 13.98 | $14.16 | 183300 |
| 2024-12-06 | 13.97 | $14.23 | 138729 |
| 2024-12-05 | 13.95 | $14.14 | 204201 |
| 2024-12-04 | 13.93 | $14.14 | 130901 |
| 2024-12-03 | 13.90 | $14.09 | 145119 |
| 2024-12-02 | 13.88 | $14.11 | 151800 |
| 2024-11-29 | 13.85 | $14.03 | 127524 |
| 2024-11-27 | 13.83 | $13.99 | 116800 |
| 2024-11-26 | 13.82 | $13.97 | 116100 |
| 2024-11-25 | 13.81 | $13.92 | 120600 |
| 2024-11-22 | 13.80 | $13.93 | 211706 |
| 2024-11-21 | 13.79 | $13.87 | 132527 |
| 2024-11-20 | 13.79 | $13.86 | 119700 |
| 2024-11-19 | 13.78 | $13.90 | 129800 |
| 2024-11-18 | 13.77 | $13.90 | 186728 |
| 2024-11-15 | 13.77 | $13.79 | 147020 |
| 2024-11-14 | 13.77 | $13.80 | 130500 |
| 2024-11-13 | 13.77 | $13.92 | 146800 |
| 2024-11-12 | 13.76 | $13.88 | 127709 |
| 2024-11-11 | 13.75 | $13.93 | 147100 |
| 2024-11-08 | 13.75 | $13.92 | 181500 |
| 2024-11-07 | 13.74 | $13.87 | 122800 |
| 2024-11-06 | 13.73 | $13.77 | 90000 |
| 2024-11-05 | 13.74 | $13.61 | 111731 |
| 2024-11-04 | 13.74 | $13.62 | 114900 |
| 2024-11-01 | 13.74 | $13.61 | 97637 |
| 2024-10-31 | 13.74 | $13.59 | 161607 |
| 2024-10-30 | 13.74 | $13.78 | 93441 |
| 2024-10-29 | 13.73 | $13.71 | 115500 |
| 2024-10-28 | 13.73 | $13.74 | 87600 |
| 2024-10-25 | 13.73 | $13.77 | 108319 |
| 2024-10-24 | 13.72 | $13.73 | 98300 |
| 2024-10-23 | 13.71 | $13.70 | 100200 |
| 2024-10-22 | 13.71 | $13.81 | 116021 |
| 2024-10-21 | 13.69 | $13.83 | 94800 |
| 2024-10-18 | 13.68 | $13.78 | 91300 |
| 2024-10-17 | 13.66 | $13.78 | 90200 |
| 2024-10-16 | 13.65 | $13.77 | 74300 |
| 2024-10-15 | 13.63 | $13.75 | 81300 |
| 2024-10-14 | 13.62 | $13.81 | 55504 |
| 2024-10-11 | 13.60 | $13.78 | 153300 |
| 2024-10-10 | 13.58 | $13.75 | 175937 |
| 2024-10-09 | 13.57 | $13.84 | 252600 |
| 2024-10-08 | 13.55 | $13.66 | 200700 |
| 2024-10-07 | 13.54 | $13.56 | 238400 |
| 2024-10-04 | 13.52 | $13.69 | 144300 |
| 2024-10-03 | 13.50 | $13.58 | 158300 |
| 2024-10-02 | 13.49 | $13.64 | 135803 |
| 2024-10-01 | 13.48 | $13.68 | 465600 |
| 2024-09-30 | 13.46 | $13.72 | 464900 |
| 2024-09-27 | 13.45 | $13.58 | 125800 |
| 2024-09-26 | 13.44 | $13.56 | 261546 |
| 2024-09-25 | 13.43 | $13.56 | 115643 |
| 2024-09-24 | 13.43 | $13.56 | 245522 |
| 2024-09-23 | 13.42 | $13.52 | 236500 |
| 2024-09-20 | 13.42 | $13.42 | 150400 |
| 2024-09-19 | 13.41 | $13.54 | 219631 |
| 2024-09-18 | 13.40 | $13.44 | 177739 |
| 2024-09-17 | 13.40 | $13.47 | 143601 |
| 2024-09-16 | 13.39 | $13.41 | 113263 |
| 2024-09-13 | 13.39 | $13.38 | 136821 |
| 2024-09-12 | 13.38 | $13.57 | 150006 |
| 2024-09-11 | 13.36 | $13.44 | 198600 |
| 2024-09-10 | 13.35 | $13.40 | 235800 |
| 2024-09-09 | 13.33 | $13.31 | 219116 |
| 2024-09-06 | 13.32 | $13.19 | 146800 |
| 2024-09-05 | 13.31 | $13.37 | 117000 |
| 2024-09-04 | 13.27 | $13.39 | 147117 |
| 2024-09-03 | 13.23 | $13.36 | 140500 |
| 2024-08-30 | 13.19 | $13.53 | 69500 |
| 2024-08-29 | 13.16 | $13.41 | 172000 |
| 2024-08-28 | 13.15 | $13.40 | 111623 |
| 2024-08-27 | 13.15 | $13.44 | 260605 |
| 2024-08-26 | 13.15 | $13.43 | 167600 |
| 2024-08-23 | 13.14 | $13.47 | 167018 |
| 2024-08-22 | 13.12 | $13.26 | 175402 |
| 2024-08-21 | 13.12 | $13.35 | 161200 |
| 2024-08-20 | 13.10 | $13.33 | 198600 |
| 2024-08-19 | 13.11 | $13.36 | 124202 |
| 2024-08-16 | 13.12 | $13.31 | 97800 |
| 2024-08-15 | 13.12 | $13.31 | 99300 |
| 2024-08-14 | 13.12 | $13.16 | 112445 |
| 2024-08-13 | 13.14 | $13.18 | 159813 |
| 2024-08-12 | 13.16 | $13.03 | 197645 |
| 2024-08-09 | 13.19 | $13.04 | 196527 |
| 2024-08-08 | 13.22 | $13.00 | 217000 |
| 2024-08-07 | 13.25 | $12.71 | 652721 |
| 2024-08-06 | 13.30 | $12.61 | 412600 |
| 2024-08-05 | 13.35 | $12.49 | 386200 |
| 2024-08-02 | 13.41 | $12.92 | 385905 |
| 2024-08-01 | 13.44 | $13.27 | 134200 |
| 2024-07-31 | 13.46 | $13.42 | 124308 |
| 2024-07-30 | 13.47 | $13.27 | 191219 |
| 2024-07-29 | 13.48 | $13.30 | 124200 |
| 2024-07-26 | 13.49 | $13.17 | 142137 |
| 2024-07-25 | 13.50 | $13.08 | 281331 |
| 2024-07-24 | 13.51 | $13.06 | 626513 |
| 2024-07-23 | 13.52 | $13.48 | 171638 |
| 2024-07-22 | 13.50 | $13.52 | 127417 |
| 2024-07-19 | 13.48 | $13.33 | 115800 |
| 2024-07-18 | 13.48 | $13.41 | 188117 |
| 2024-07-17 | 13.47 | $13.51 | 116534 |
| 2024-07-16 | 13.46 | $13.61 | 327400 |
| 2024-07-15 | 13.45 | $13.55 | 275234 |
| 2024-07-12 | 13.45 | $13.59 | 179400 |
| 2024-07-11 | 13.44 | $13.64 | 145400 |
| 2024-07-10 | 13.43 | $13.68 | 90000 |
| 2024-07-09 | 13.41 | $13.65 | 99900 |
| 2024-07-08 | 13.40 | $13.64 | 81303 |
| 2024-07-05 | 13.38 | $13.70 | 71300 |
| 2024-07-03 | 13.36 | $13.67 | 66930 |
| 2024-07-02 | 13.34 | $13.56 | 122400 |
| 2024-07-01 | 13.32 | $13.51 | 391333 |
| 2024-06-28 | 13.31 | $13.50 | 563710 |
| 2024-06-27 | 13.29 | $13.28 | 91200 |
| 2024-06-26 | 13.28 | $13.25 | 128803 |
| 2024-06-25 | 13.27 | $13.23 | 95500 |
| 2024-06-24 | 13.27 | $13.17 | 115510 |
| 2024-06-21 | 13.27 | $13.19 | 156900 |
| 2024-06-20 | 13.27 | $13.22 | 166534 |
| 2024-06-18 | 13.28 | $13.27 | 137500 |
| 2024-06-17 | 13.28 | $13.32 | 179600 |
| 2024-06-14 | 13.28 | $13.33 | 123300 |
| 2024-06-13 | 13.28 | $13.51 | 111600 |
| 2024-06-12 | 13.27 | $13.46 | 123547 |
| 2024-06-11 | 13.26 | $13.38 | 81800 |
| 2024-06-10 | 13.25 | $13.34 | 123800 |
| 2024-06-07 | 13.24 | $13.39 | 201700 |
| 2024-06-06 | 13.22 | $13.39 | 116500 |
| 2024-06-05 | 13.21 | $13.31 | 97441 |
| 2024-06-04 | 13.19 | $13.21 | 103948 |
| 2024-06-03 | 13.18 | $13.20 | 69300 |
| 2024-05-31 | 13.16 | $13.17 | 97300 |
| 2024-05-30 | 13.14 | $13.08 | 184946 |
| 2024-05-29 | 13.12 | $13.11 | 225729 |
| 2024-05-28 | 13.10 | $13.17 | 158140 |
| 2024-05-24 | 13.08 | $13.19 | 112335 |
| 2024-05-23 | 13.05 | $13.11 | 233340 |
| 2024-05-22 | 13.03 | $13.32 | 158527 |
| 2024-05-21 | 13.00 | $13.33 | 113400 |
| 2024-05-20 | 12.97 | $13.31 | 124700 |
| 2024-05-17 | 12.94 | $13.26 | 120300 |
| 2024-05-16 | 12.90 | $13.32 | 284812 |
| 2024-05-15 | 12.86 | $13.38 | 319800 |
| 2024-05-14 | 12.82 | $13.16 | 103313 |
| 2024-05-13 | 12.79 | $13.16 | 116000 |
| 2024-05-10 | 12.77 | $13.14 | 128334 |
| 2024-05-09 | 12.75 | $13.14 | 132400 |
| 2024-05-08 | 12.74 | $13.08 | 283211 |
| 2024-05-07 | 12.74 | $12.98 | 149940 |
| 2024-05-06 | 12.74 | $12.91 | 154217 |
| 2024-05-03 | 12.75 | $12.88 | 90624 |
| 2024-05-02 | 12.76 | $12.77 | 149700 |
| 2024-05-01 | 12.77 | $12.69 | 218800 |
| 2024-04-30 | 12.79 | $12.68 | 161019 |
| 2024-04-29 | 12.82 | $12.73 | 147800 |
| 2024-04-26 | 12.84 | $12.70 | 167500 |
| 2024-04-25 | 12.87 | $12.66 | 217200 |
| 2024-04-24 | 12.89 | $12.80 | 301909 |
| 2024-04-23 | 12.90 | $12.74 | 206046 |
| 2024-04-22 | 12.92 | $12.56 | 158300 |
| 2024-04-19 | 12.95 | $12.47 | 138600 |
| 2024-04-18 | 12.98 | $12.55 | 118900 |
| 2024-04-17 | 13.01 | $12.59 | 132337 |
| 2024-04-16 | 13.03 | $12.62 | 162425 |
| 2024-04-15 | 13.05 | $12.67 | 133239 |
| 2024-04-12 | 13.06 | $12.81 | 157521 |
| 2024-04-11 | 13.06 | $13.00 | 187000 |
| 2024-04-10 | 13.08 | $12.96 | 208800 |
| 2024-04-09 | 13.10 | $13.04 | 141147 |
| 2024-04-08 | 13.11 | $13.06 | 171328 |
| 2024-04-05 | 13.12 | $13.04 | 197816 |
| 2024-04-04 | 13.13 | $13.04 | 143938 |
| 2024-04-03 | 13.14 | $13.16 | 125240 |
| 2024-04-02 | 13.15 | $13.16 | 168418 |
| 2024-04-01 | 13.15 | $13.24 | 400942 |
| 2024-03-28 | 13.15 | $13.23 | 223909 |
| 2024-03-27 | 13.15 | $13.11 | 226300 |
| 2024-03-26 | 13.16 | $13.04 | 225806 |
| 2024-03-25 | 13.17 | $13.07 | 175500 |
| 2024-03-22 | 13.17 | $13.15 | 355706 |
| 2024-03-21 | 13.18 | $13.12 | 312400 |
| 2024-03-20 | 13.19 | $13.08 | 161500 |
| 2024-03-19 | 13.19 | $13.00 | 150114 |
| 2024-03-18 | 13.20 | $12.93 | 131636 |
| 2024-03-15 | 13.21 | $12.88 | 142200 |
| 2024-03-14 | 13.23 | $12.95 | 351200 |
| 2024-03-13 | 13.24 | $13.30 | 161222 |
| 2024-03-12 | 13.23 | $13.33 | 190300 |
| 2024-03-11 | 13.22 | $13.26 | 107843 |
| 2024-03-08 | 13.21 | $13.33 | 125544 |
| 2024-03-07 | 13.20 | $13.31 | 123142 |
| 2024-03-06 | 13.19 | $13.24 | 156400 |
| 2024-03-05 | 13.17 | $13.18 | 200000 |
| 2024-03-04 | 13.16 | $13.26 | 142200 |
| 2024-03-01 | 13.14 | $13.29 | 77991 |
| 2024-02-29 | 13.12 | $13.20 | 208748 |
| 2024-02-28 | 13.10 | $13.21 | 134400 |
| 2024-02-27 | 13.09 | $13.22 | 298827 |
| 2024-02-26 | 13.08 | $13.21 | 255100 |
| 2024-02-23 | 13.06 | $13.29 | 187206 |
| 2024-02-22 | 13.05 | $13.26 | 256300 |
| 2024-02-21 | 13.03 | $13.15 | 120400 |
| 2024-02-20 | 13.01 | $13.16 | 187100 |
| 2024-02-16 | 13.00 | $13.20 | 115800 |
| 2024-02-15 | 12.98 | $13.27 | 123900 |
| 2024-02-14 | 12.95 | $13.22 | 293325 |
| 2024-02-13 | 12.93 | $13.05 | 142033 |
| 2024-02-12 | 12.92 | $13.14 | 159400 |
| 2024-02-09 | 12.91 | $13.10 | 161300 |
| 2024-02-08 | 12.89 | $13.10 | 112300 |
| 2024-02-07 | 12.88 | $13.01 | 292024 |
| 2024-02-06 | 12.87 | $12.97 | 212314 |
| 2024-02-05 | 12.87 | $12.90 | 214100 |
| 2024-02-02 | 12.86 | $12.89 | 185300 |
| 2024-02-01 | 12.85 | $12.90 | 239805 |
| 2024-01-31 | 12.84 | $12.81 | 240431 |
| 2024-01-30 | 12.85 | $12.91 | 194200 |
| 2024-01-29 | 12.84 | $12.98 | 227000 |
| 2024-01-26 | 12.83 | $12.93 | 223911 |
| 2024-01-25 | 12.82 | $12.95 | 222940 |
| 2024-01-24 | 12.81 | $12.87 | 268500 |
| 2024-01-23 | 12.80 | $12.88 | 239826 |
| 2024-01-22 | 12.79 | $12.82 | 175500 |
| 2024-01-19 | 12.77 | $12.84 | 222019 |
| 2024-01-18 | 12.77 | $12.81 | 225200 |
| 2024-01-17 | 12.76 | $12.77 | 166946 |
| 2024-01-16 | 12.76 | $12.80 | 130400 |
| 2024-01-12 | 12.75 | $12.86 | 181127 |
| 2024-01-11 | 12.75 | $12.80 | 343203 |
| 2024-01-10 | 12.75 | $12.94 | 209708 |
| 2024-01-09 | 12.74 | $12.84 | 327823 |
| 2024-01-08 | 12.73 | $12.86 | 149700 |
| 2024-01-05 | 12.73 | $12.73 | 131930 |
| 2024-01-04 | 12.73 | $12.74 | 181136 |
| 2024-01-03 | 12.73 | $12.75 | 254500 |
| 2024-01-02 | 12.73 | $12.82 | 227403 |
| 2023-12-29 | 12.74 | $12.83 | 479734 |
| 2023-12-28 | 12.73 | $12.79 | 236600 |
| 2023-12-27 | 12.73 | $12.76 | 316300 |
| 2023-12-26 | 12.73 | $12.66 | 242442 |
| 2023-12-22 | 12.73 | $12.65 | 218407 |
| 2023-12-21 | 12.73 | $12.64 | 290835 |
| 2023-12-20 | 12.73 | $12.55 | 185500 |
| 2023-12-19 | 12.73 | $12.71 | 396100 |
| 2023-12-18 | 12.73 | $12.70 | 153400 |
| 2023-12-15 | 12.71 | $12.67 | 163700 |
| 2023-12-14 | 12.71 | $12.66 | 227700 |
| 2023-12-13 | 12.69 | $12.90 | 251329 |
| 2023-12-12 | 12.67 | $12.76 | 176200 |
| 2023-12-11 | 12.65 | $12.76 | 198000 |
| 2023-12-08 | 12.62 | $12.74 | 192526 |
| 2023-12-07 | 12.59 | $12.78 | 145826 |
| 2023-12-06 | 12.57 | $12.72 | 229900 |
| 2023-12-05 | 12.55 | $12.75 | 211500 |
| 2023-12-04 | 12.52 | $12.84 | 176927 |
| 2023-12-01 | 12.50 | $12.86 | 162315 |
| 2023-11-30 | 12.47 | $12.77 | 185634 |
| 2023-11-29 | 12.44 | $12.75 | 178200 |
| 2023-11-28 | 12.40 | $12.75 | 183709 |
| 2023-11-27 | 12.35 | $12.72 | 144907 |
| 2023-11-24 | 12.31 | $12.65 | 43540 |
| 2023-11-22 | 12.27 | $12.61 | 135740 |
| 2023-11-21 | 12.24 | $12.56 | 193000 |
| 2023-11-20 | 12.22 | $12.55 | 144600 |
| 2023-11-17 | 12.19 | $12.47 | 376400 |
| 2023-11-16 | 12.17 | $12.50 | 224024 |
| 2023-11-15 | 12.16 | $12.44 | 231955 |
| 2023-11-14 | 12.16 | $12.44 | 213905 |
| 2023-11-13 | 12.17 | $12.31 | 124200 |
| 2023-11-10 | 12.18 | $12.28 | 142100 |
| 2023-11-09 | 12.19 | $12.14 | 174100 |
| 2023-11-08 | 12.22 | $12.24 | 148933 |
| 2023-11-07 | 12.24 | $12.27 | 185500 |
| 2023-11-06 | 12.26 | $12.26 | 158007 |
| 2023-11-03 | 12.28 | $12.40 | 252244 |
| 2023-11-02 | 12.29 | $12.35 | 193900 |
| 2023-11-01 | 12.30 | $12.09 | 266811 |
| 2023-10-31 | 12.32 | $11.92 | 144547 |
| 2023-10-30 | 12.35 | $11.89 | 171800 |
| 2023-10-27 | 12.39 | $11.76 | 205300 |
| 2023-10-26 | 12.43 | $11.83 | 252109 |
| 2023-10-25 | 12.46 | $12.01 | 138728 |
| 2023-10-24 | 12.48 | $12.16 | 170500 |
| 2023-10-23 | 12.50 | $12.08 | 218200 |
| 2023-10-20 | 12.52 | $12.10 | 194100 |
| 2023-10-19 | 12.54 | $12.28 | 158900 |
| 2023-10-18 | 12.56 | $12.43 | 138332 |
| 2023-10-17 | 12.57 | $12.56 | 110623 |
| 2023-10-16 | 12.58 | $12.59 | 126523 |
| 2023-10-13 | 12.59 | $12.52 | 123200 |
| 2023-10-12 | 12.60 | $12.62 | 76320 |
| 2023-10-11 | 12.61 | $12.67 | 133500 |
| 2023-10-10 | 12.63 | $12.68 | 227722 |
| 2023-10-09 | 12.65 | $12.70 | 117600 |
| 2023-10-06 | 12.67 | $12.65 | 185511 |
| 2023-10-05 | 12.70 | $12.49 | 116000 |
| 2023-10-04 | 12.73 | $12.51 | 223400 |
| 2023-10-03 | 12.77 | $12.46 | 246100 |
| 2023-10-02 | 12.81 | $12.63 | 389600 |
| 2023-09-29 | 12.83 | $12.66 | 626210 |
| 2023-09-28 | 12.86 | $12.48 | 317524 |
| 2023-09-27 | 12.90 | $12.41 | 238900 |
| 2023-09-26 | 12.93 | $12.39 | 104419 |
| 2023-09-25 | 12.97 | $12.57 | 147000 |
| 2023-09-22 | 12.99 | $12.56 | 226100 |
| 2023-09-21 | 13.01 | $12.60 | 127500 |
| 2023-09-20 | 13.03 | $12.74 | 191300 |
| 2023-09-19 | 13.05 | $12.70 | 134607 |
| 2023-09-18 | 13.06 | $12.69 | 118600 |
| 2023-09-15 | 13.08 | $12.69 | 240019 |
| 2023-09-14 | 13.10 | $12.89 | 163100 |
| 2023-09-13 | 13.11 | $13.07 | 125447 |
| 2023-09-12 | 13.12 | $13.13 | 93900 |
| 2023-09-11 | 13.13 | $13.17 | 84545 |
| 2023-09-08 | 13.13 | $13.16 | 86910 |
| 2023-09-07 | 13.14 | $13.14 | 102100 |
| 2023-09-06 | 13.15 | $13.21 | 170600 |
| 2023-09-05 | 13.16 | $13.21 | 77500 |
| 2023-09-01 | 13.17 | $13.22 | 82800 |
| 2023-08-31 | 13.17 | $13.22 | 176033 |
| 2023-08-30 | 13.17 | $13.17 | 161800 |
| 2023-08-29 | 13.19 | $13.15 | 133000 |
| 2023-08-28 | 13.21 | $13.04 | 101447 |
| 2023-08-25 | 13.24 | $12.99 | 93514 |
| 2023-08-24 | 13.27 | $12.94 | 109534 |
| 2023-08-23 | 13.29 | $13.09 | 143400 |
| 2023-08-22 | 13.32 | $13.02 | 141507 |
| 2023-08-21 | 13.34 | $13.06 | 95901 |
| 2023-08-18 | 13.37 | $13.00 | 135900 |
| 2023-08-17 | 13.40 | $13.04 | 136244 |
| 2023-08-16 | 13.42 | $13.14 | 187420 |
| 2023-08-15 | 13.45 | $13.23 | 172800 |
| 2023-08-14 | 13.47 | $13.35 | 121011 |
| 2023-08-11 | 13.48 | $13.29 | 79416 |
| 2023-08-10 | 13.49 | $13.32 | 130910 |
| 2023-08-09 | 13.51 | $13.32 | 133448 |
| 2023-08-08 | 13.52 | $13.40 | 102606 |
| 2023-08-07 | 13.52 | $13.36 | 150940 |
| 2023-08-04 | 13.54 | $13.25 | 127300 |
| 2023-08-03 | 13.55 | $13.33 | 181405 |
| 2023-08-02 | 13.55 | $13.42 | 127500 |
| 2023-08-01 | 13.56 | $13.56 | 143530 |
| 2023-07-31 | 13.56 | $13.59 | 87706 |
| 2023-07-28 | 13.55 | $13.59 | 84426 |
| 2023-07-27 | 13.53 | $13.50 | 97200 |
| 2023-07-26 | 13.51 | $13.57 | 100900 |
| 2023-07-25 | 13.49 | $13.57 | 85522 |
| 2023-07-24 | 13.46 | $13.57 | 118000 |
| 2023-07-21 | 13.44 | $13.56 | 194432 |
| 2023-07-20 | 13.42 | $13.52 | 122228 |
| 2023-07-19 | 13.40 | $13.63 | 86200 |
| 2023-07-18 | 13.37 | $13.63 | 110520 |
| 2023-07-17 | 13.35 | $13.56 | 104100 |
| 2023-07-14 | 13.34 | $13.56 | 131441 |
| 2023-07-13 | 13.32 | $13.62 | 115918 |
| 2023-07-12 | 13.31 | $13.59 | 153902 |
| 2023-07-11 | 13.30 | $13.51 | 140614 |
| 2023-07-10 | 13.29 | $13.57 | 191319 |
| 2023-07-07 | 13.28 | $13.45 | 118429 |
| 2023-07-06 | 13.27 | $13.49 | 299726 |
| 2023-07-05 | 13.27 | $13.64 | 521600 |
| 2023-07-03 | 13.26 | $13.40 | 308400 |
| 2023-06-30 | 13.26 | $13.37 | 240500 |
| 2023-06-29 | 13.26 | $13.22 | 163900 |
| 2023-06-28 | 13.26 | $13.14 | 94525 |
| 2023-06-27 | 13.27 | $13.11 | 185100 |
| 2023-06-26 | 13.28 | $13.04 | 152400 |
| 2023-06-23 | 13.28 | $13.11 | 94233 |
| 2023-06-22 | 13.28 | $13.16 | 196600 |
| 2023-06-21 | 13.28 | $13.15 | 116800 |
| 2023-06-20 | 13.29 | $13.14 | 129100 |
| 2023-06-16 | 13.30 | $13.21 | 144617 |
| 2023-06-15 | 13.30 | $13.27 | 180646 |
| 2023-06-14 | 13.30 | $13.25 | 241941 |
| 2023-06-13 | 13.30 | $13.44 | 245800 |
| 2023-06-12 | 13.28 | $13.38 | 167386 |
| 2023-06-09 | 13.27 | $13.35 | 123044 |
| 2023-06-08 | 13.26 | $13.28 | 373700 |
| 2023-06-07 | 13.25 | $13.29 | 414900 |
| 2023-06-06 | 13.24 | $13.48 | 167200 |
| 2023-06-05 | 13.23 | $13.38 | 163305 |
| 2023-06-02 | 13.22 | $13.41 | 145318 |
| 2023-06-01 | 13.20 | $13.29 | 123500 |
| 2023-05-31 | 13.19 | $13.28 | 124238 |
| 2023-05-30 | 13.18 | $13.31 | 124618 |
| 2023-05-26 | 13.18 | $13.32 | 120023 |
| 2023-05-25 | 13.18 | $13.16 | 75345 |
| 2023-05-24 | 13.18 | $13.11 | 110700 |
| 2023-05-23 | 13.17 | $13.18 | 99507 |
| 2023-05-22 | 13.17 | $13.30 | 95436 |
| 2023-05-19 | 13.16 | $13.32 | 99119 |
| 2023-05-18 | 13.15 | $13.27 | 112700 |
| 2023-05-17 | 13.14 | $13.24 | 130900 |
| 2023-05-16 | 13.14 | $13.11 | 85329 |
| 2023-05-15 | 13.14 | $13.19 | 106500 |
| 2023-05-12 | 13.14 | $13.15 | 111700 |
| 2023-05-11 | 13.13 | $13.12 | 93900 |
| 2023-05-10 | 13.14 | $13.10 | 89000 |
| 2023-05-09 | 13.14 | $13.14 | 198514 |
| 2023-05-08 | 13.13 | $13.18 | 126501 |
| 2023-05-05 | 13.13 | $13.21 | 112900 |
| 2023-05-04 | 13.12 | $13.05 | 85800 |
| 2023-05-03 | 13.13 | $13.08 | 89916 |
| 2023-05-02 | 13.13 | $13.14 | 105200 |
| 2023-05-01 | 13.14 | $13.30 | 80925 |
| 2023-04-28 | 13.13 | $13.22 | 119600 |
| 2023-04-27 | 13.11 | $13.20 | 109300 |
| 2023-04-26 | 13.10 | $12.99 | 76505 |
| 2023-04-25 | 13.08 | $13.01 | 95900 |
| 2023-04-24 | 13.07 | $13.16 | 116704 |
| 2023-04-21 | 13.05 | $13.09 | 93123 |
| 2023-04-20 | 13.03 | $13.15 | 90326 |
| 2023-04-19 | 13.01 | $13.17 | 104813 |
| 2023-04-18 | 12.99 | $13.16 | 97900 |
| 2023-04-17 | 12.96 | $13.09 | 136700 |
| 2023-04-14 | 12.94 | $13.11 | 127800 |
| 2023-04-13 | 12.92 | $13.20 | 121637 |
| 2023-04-12 | 12.89 | $13.06 | 125100 |
| 2023-04-11 | 12.89 | $13.10 | 129946 |
| 2023-04-10 | 12.88 | $13.10 | 161800 |
| 2023-04-06 | 12.86 | $13.11 | 143545 |
| 2023-04-05 | 12.86 | $13.12 | 102605 |
| 2023-04-04 | 12.86 | $13.19 | 175000 |
| 2023-04-03 | 12.86 | $13.22 | 408821 |
| 2023-03-31 | 12.86 | $13.09 | 295045 |
| 2023-03-30 | 12.87 | $12.97 | 206200 |
| 2023-03-29 | 12.89 | $12.83 | 129415 |
| 2023-03-28 | 12.91 | $12.73 | 112600 |
| 2023-03-27 | 12.93 | $12.76 | 183600 |
| 2023-03-24 | 12.95 | $12.70 | 144400 |
| 2023-03-23 | 12.99 | $12.74 | 122203 |
| 2023-03-22 | 13.02 | $12.68 | 132934 |
| 2023-03-21 | 13.05 | $12.78 | 129624 |
| 2023-03-20 | 13.08 | $12.70 | 113000 |
| 2023-03-17 | 13.12 | $12.67 | 96728 |
| 2023-03-16 | 13.16 | $12.69 | 150818 |
| 2023-03-15 | 13.21 | $12.65 | 164400 |
| 2023-03-14 | 13.25 | $12.87 | 183300 |
| 2023-03-13 | 13.29 | $12.93 | 286148 |
| 2023-03-10 | 13.31 | $12.84 | 138200 |
| 2023-03-09 | 13.34 | $12.98 | 152347 |
| 2023-03-08 | 13.36 | $13.16 | 131837 |
| 2023-03-07 | 13.38 | $13.13 | 192127 |
| 2023-03-06 | 13.38 | $13.29 | 109800 |
| 2023-03-03 | 13.39 | $13.32 | 144700 |
| 2023-03-02 | 13.40 | $13.27 | 148800 |
| 2023-03-01 | 13.41 | $13.26 | 217100 |
| 2023-02-28 | 13.41 | $13.25 | 134900 |
| 2023-02-27 | 13.41 | $13.18 | 282700 |
| 2023-02-24 | 13.40 | $13.36 | 162000 |
| 2023-02-23 | 13.39 | $13.40 | 130148 |
| 2023-02-22 | 13.37 | $13.34 | 118900 |
| 2023-02-21 | 13.35 | $13.34 | 96900 |
| 2023-02-17 | 13.34 | $13.51 | 90600 |
| 2023-02-16 | 13.31 | $13.51 | 114416 |
| 2023-02-15 | 13.28 | $13.61 | 136826 |
| 2023-02-14 | 13.25 | $13.50 | 150312 |
| 2023-02-13 | 13.23 | $13.54 | 145200 |
| 2023-02-10 | 13.21 | $13.43 | 144000 |
| 2023-02-09 | 13.19 | $13.39 | 165238 |
| 2023-02-08 | 13.17 | $13.42 | 118900 |
| 2023-02-07 | 13.15 | $13.45 | 131800 |
| 2023-02-06 | 13.12 | $13.27 | 157800 |
| 2023-02-03 | 13.10 | $13.43 | 144100 |
| 2023-02-02 | 13.06 | $13.59 | 180800 |
| 2023-02-01 | 13.01 | $13.43 | 185800 |
| 2023-01-31 | 12.97 | $13.31 | 154517 |
| 2023-01-30 | 12.94 | $13.11 | 132133 |
| 2023-01-27 | 12.91 | $13.08 | 155404 |
| 2023-01-26 | 12.88 | $13.13 | 264236 |
| 2023-01-25 | 12.85 | $13.03 | 196624 |
| 2023-01-24 | 12.83 | $13.00 | 222600 |
| 2023-01-23 | 12.81 | $13.08 | 184900 |
| 2023-01-20 | 12.80 | $12.92 | 202844 |
| 2023-01-19 | 12.78 | $12.82 | 162800 |
| 2023-01-18 | 12.76 | $12.97 | 188010 |
| 2023-01-17 | 12.74 | $13.13 | 97100 |
| 2023-01-13 | 12.72 | $13.11 | 183549 |
| 2023-01-12 | 12.71 | $13.09 | 81337 |
| 2023-01-11 | 12.72 | $13.09 | 118500 |
| 2023-01-10 | 12.73 | $12.90 | 173900 |
| 2023-01-09 | 12.75 | $12.90 | 106633 |
| 2023-01-06 | 12.77 | $12.87 | 103629 |
| 2023-01-05 | 12.79 | $12.62 | 129900 |
| 2023-01-04 | 12.82 | $12.65 | 129900 |
| 2023-01-03 | 12.86 | $12.68 | 161416 |
| 2022-12-30 | 12.90 | $12.65 | 522344 |
| 2022-12-29 | 12.95 | $12.49 | 262300 |
| 2022-12-28 | 13.00 | $12.51 | 218400 |
| 2022-12-27 | 13.05 | $12.56 | 220400 |
| 2022-12-23 | 13.10 | $12.58 | 173200 |
| 2022-12-22 | 13.15 | $12.66 | 149536 |
| 2022-12-21 | 13.20 | $12.70 | 169116 |
| 2022-12-20 | 13.24 | $12.63 | 341000 |
| 2022-12-19 | 13.29 | $12.45 | 229402 |
| 2022-12-16 | 13.34 | $12.50 | 208011 |
| 2022-12-15 | 13.39 | $12.74 | 193623 |
| 2022-12-14 | 13.43 | $13.00 | 208401 |
| 2022-12-13 | 13.46 | $13.28 | 173400 |
| 2022-12-12 | 13.47 | $13.30 | 173410 |
| 2022-12-09 | 13.48 | $13.21 | 156300 |
| 2022-12-08 | 13.50 | $13.32 | 192618 |
| 2022-12-07 | 13.50 | $13.27 | 129500 |
| 2022-12-06 | 13.50 | $13.29 | 168331 |
| 2022-12-05 | 13.49 | $13.34 | 170800 |
| 2022-12-02 | 13.46 | $13.61 | 121012 |
| 2022-12-01 | 13.42 | $13.57 | 161200 |
| 2022-11-30 | 13.37 | $13.47 | 424100 |
| 2022-11-29 | 13.35 | $13.57 | 118100 |
| 2022-11-28 | 13.31 | $13.54 | 178628 |
| 2022-11-25 | 13.27 | $13.55 | 105700 |
| 2022-11-23 | 13.22 | $13.61 | 157200 |
| 2022-11-22 | 13.18 | $13.58 | 166900 |
| 2022-11-21 | 13.13 | $13.50 | 122100 |
| 2022-11-18 | 13.08 | $13.55 | 151800 |
| 2022-11-17 | 13.03 | $13.51 | 125800 |
| 2022-11-16 | 12.97 | $13.54 | 154200 |
| 2022-11-15 | 12.92 | $13.56 | 215744 |
| 2022-11-14 | 12.86 | $13.42 | 152600 |
| 2022-11-11 | 12.80 | $13.62 | 120000 |
| 2022-11-10 | 12.72 | $13.67 | 312800 |
| 2022-11-09 | 12.66 | $13.16 | 424837 |
| 2022-11-08 | 12.60 | $13.26 | 153603 |
| 2022-11-07 | 12.53 | $13.13 | 224400 |
| 2022-11-04 | 12.48 | $12.84 | 144400 |
| 2022-11-03 | 12.44 | $12.67 | 139725 |
| 2022-11-02 | 12.43 | $12.68 | 148000 |
| 2022-11-01 | 12.43 | $12.96 | 201114 |
| 2022-10-31 | 12.41 | $12.86 | 152000 |
| 2022-10-28 | 12.39 | $12.75 | 161917 |
| 2022-10-27 | 12.34 | $12.60 | 159700 |
| 2022-10-26 | 12.31 | $12.69 | 214816 |
| 2022-10-25 | 12.28 | $12.63 | 206612 |
| 2022-10-24 | 12.24 | $12.53 | 144800 |
| 2022-10-21 | 12.21 | $12.53 | 166500 |
| 2022-10-20 | 12.19 | $12.38 | 100120 |
| 2022-10-19 | 12.20 | $12.40 | 86139 |
| 2022-10-18 | 12.21 | $12.43 | 200404 |
| 2022-10-17 | 12.23 | $12.28 | 114300 |
| 2022-10-14 | 12.27 | $12.02 | 136300 |
| 2022-10-13 | 12.33 | $12.30 | 196325 |
| 2022-10-12 | 12.37 | $11.97 | 188619 |
| 2022-10-11 | 12.45 | $11.85 | 344438 |
| 2022-10-10 | 12.53 | $12.19 | 171000 |
| 2022-10-07 | 12.61 | $12.16 | 173739 |
| 2022-10-06 | 12.69 | $12.43 | 116100 |
| 2022-10-05 | 12.74 | $12.55 | 142300 |
| 2022-10-04 | 12.79 | $12.67 | 198200 |
| 2022-10-03 | 12.81 | $12.38 | 413045 |
| 2022-09-30 | 12.86 | $11.88 | 267700 |
| 2022-09-29 | 12.93 | $11.93 | 282335 |
| 2022-09-28 | 13.00 | $12.15 | 272900 |
| 2022-09-27 | 13.06 | $11.76 | 190300 |
| 2022-09-26 | 13.15 | $11.87 | 239931 |
| 2022-09-23 | 13.23 | $12.21 | 228418 |
| 2022-09-22 | 13.32 | $12.50 | 186145 |
| 2022-09-21 | 13.38 | $12.71 | 102100 |
| 2022-09-20 | 13.43 | $12.87 | 100800 |
| 2022-09-19 | 13.47 | $13.01 | 272700 |
| 2022-09-16 | 13.51 | $13.12 | 172645 |
| 2022-09-15 | 13.55 | $13.26 | 149030 |
| 2022-09-14 | 13.58 | $13.44 | 161406 |
| 2022-09-13 | 13.60 | $13.43 | 226735 |
| 2022-09-12 | 13.63 | $13.83 | 154340 |
| 2022-09-09 | 13.64 | $13.72 | 96700 |
| 2022-09-08 | 13.65 | $13.52 | 139805 |
| 2022-09-07 | 13.67 | $13.44 | 108518 |
| 2022-09-06 | 13.68 | $13.21 | 99422 |
| 2022-09-02 | 13.71 | $13.29 | 70900 |
| 2022-09-01 | 13.73 | $13.35 | 100600 |
| 2022-08-31 | 13.75 | $13.36 | 157900 |
| 2022-08-30 | 13.76 | $13.37 | 102000 |
| 2022-08-29 | 13.78 | $13.48 | 127406 |
| 2022-08-26 | 13.78 | $13.56 | 246883 |
| 2022-08-25 | 13.78 | $13.87 | 128000 |
| 2022-08-24 | 13.75 | $13.74 | 122026 |
| 2022-08-23 | 13.73 | $13.70 | 129832 |
| 2022-08-22 | 13.70 | $13.61 | 250300 |
| 2022-08-19 | 13.68 | $13.82 | 121400 |
| 2022-08-18 | 13.65 | $13.95 | 174100 |
| 2022-08-17 | 13.61 | $13.87 | 184100 |
| 2022-08-16 | 13.58 | $13.94 | 174300 |
| 2022-08-15 | 13.54 | $13.98 | 144500 |
| 2022-08-12 | 13.49 | $13.96 | 159000 |
| 2022-08-11 | 13.44 | $13.90 | 163600 |
| 2022-08-10 | 13.38 | $13.94 | 150306 |
| 2022-08-09 | 13.32 | $13.75 | 122622 |
| 2022-08-08 | 13.28 | $13.72 | 130100 |
| 2022-08-05 | 13.23 | $13.72 | 233849 |
| 2022-08-04 | 13.19 | $13.69 | 130334 |
| 2022-08-03 | 13.16 | $13.72 | 132600 |
| 2022-08-02 | 13.11 | $13.62 | 397800 |
| 2022-08-01 | 13.07 | $13.61 | 225400 |
| 2022-07-29 | 13.03 | $13.46 | 158500 |
| 2022-07-28 | 12.97 | $13.32 | 287200 |
| 2022-07-27 | 12.93 | $13.26 | 276747 |
| 2022-07-26 | 12.89 | $13.13 | 120700 |
| 2022-07-25 | 12.86 | $13.19 | 171800 |
| 2022-07-22 | 12.83 | $13.19 | 129610 |
| 2022-07-21 | 12.78 | $13.31 | 172133 |
| 2022-07-20 | 12.73 | $13.18 | 112300 |
| 2022-07-19 | 12.69 | $13.16 | 123600 |
| 2022-07-18 | 12.63 | $12.92 | 169731 |
| 2022-07-15 | 12.59 | $13.02 | 146907 |
| 2022-07-14 | 12.58 | $12.75 | 107700 |
| 2022-07-13 | 12.56 | $12.73 | 143700 |
| 2022-07-12 | 12.57 | $12.82 | 167700 |
| 2022-07-11 | 12.60 | $12.85 | 140531 |
| 2022-07-08 | 12.64 | $12.93 | 101400 |
| 2022-07-07 | 12.69 | $12.96 | 240948 |
| 2022-07-06 | 12.74 | $12.85 | 148000 |
| 2022-07-05 | 12.78 | $12.76 | 130844 |
| 2022-07-01 | 12.83 | $12.73 | 379500 |
| 2022-06-30 | 12.90 | $12.37 | 708100 |
| 2022-06-29 | 12.96 | $12.57 | 278341 |
| 2022-06-28 | 13.02 | $12.43 | 228400 |
| 2022-06-27 | 13.09 | $12.51 | 174905 |
| 2022-06-24 | 13.14 | $12.54 | 371400 |
| 2022-06-23 | 13.18 | $12.29 | 403920 |
| 2022-06-22 | 13.22 | $12.27 | 270242 |
| 2022-06-21 | 13.27 | $12.29 | 281714 |
| 2022-06-17 | 13.31 | $12.10 | 258100 |
| 2022-06-16 | 13.36 | $12.10 | 334200 |
| 2022-06-15 | 13.41 | $12.67 | 178000 |
| 2022-06-14 | 13.45 | $12.49 | 231201 |
| 2022-06-13 | 13.49 | $12.90 | 305706 |
| 2022-06-10 | 13.51 | $13.44 | 246627 |
| 2022-06-09 | 13.49 | $13.68 | 302480 |
| 2022-06-08 | 13.46 | $13.85 | 90200 |
| 2022-06-07 | 13.42 | $13.86 | 408613 |
| 2022-06-06 | 13.39 | $13.83 | 83400 |
| 2022-06-03 | 13.38 | $13.76 | 125200 |
| 2022-06-02 | 13.38 | $13.96 | 110517 |
| 2022-06-01 | 13.38 | $13.70 | 167212 |
| 2022-05-31 | 13.38 | $13.72 | 169800 |
| 2022-05-27 | 13.37 | $13.78 | 191600 |
| 2022-05-26 | 13.36 | $13.57 | 177700 |
| 2022-05-25 | 13.38 | $13.31 | 194836 |
| 2022-05-24 | 13.40 | $13.12 | 199747 |
| 2022-05-23 | 13.43 | $13.23 | 124300 |
| 2022-05-20 | 13.47 | $13.09 | 242100 |
| 2022-05-19 | 13.51 | $13.07 | 218618 |
| 2022-05-18 | 13.57 | $13.10 | 185500 |
| 2022-05-17 | 13.63 | $13.56 | 181415 |
| 2022-05-16 | 13.66 | $13.25 | 235338 |
| 2022-05-13 | 13.71 | $13.28 | 239927 |
| 2022-05-12 | 13.75 | $13.02 | 439600 |
| 2022-05-11 | 13.81 | $13.05 | 242948 |
| 2022-05-10 | 13.86 | $13.21 | 230925 |
| 2022-05-09 | 13.90 | $13.17 | 277745 |
| 2022-05-06 | 13.95 | $13.59 | 212300 |
| 2022-05-05 | 13.99 | $13.75 | 256900 |
| 2022-05-04 | 14.00 | $13.97 | 124935 |
| 2022-05-03 | 14.02 | $13.70 | 116834 |
| 2022-05-02 | 14.06 | $13.54 | 312240 |
| 2022-04-29 | 14.10 | $13.59 | 130048 |
| 2022-04-28 | 14.13 | $14.02 | 142300 |
| 2022-04-27 | 14.15 | $13.70 | 130400 |
| 2022-04-26 | 14.18 | $13.69 | 180100 |
| 2022-04-25 | 14.19 | $13.97 | 246200 |
| 2022-04-22 | 14.18 | $14.01 | 170600 |
| 2022-04-21 | 14.17 | $14.16 | 129500 |
| 2022-04-20 | 14.13 | $14.30 | 157000 |
| 2022-04-19 | 14.10 | $14.32 | 133300 |
| 2022-04-18 | 14.06 | $14.11 | 142300 |
| 2022-04-14 | 14.03 | $14.09 | 192600 |
| 2022-04-13 | 13.99 | $14.21 | 137000 |
| 2022-04-12 | 13.95 | $14.07 | 177338 |
| 2022-04-11 | 13.90 | $14.04 | 131924 |
| 2022-04-08 | 13.84 | $14.16 | 121200 |
| 2022-04-07 | 13.79 | $14.30 | 230426 |
| 2022-04-06 | 13.74 | $14.12 | 270900 |
| 2022-04-05 | 13.70 | $14.34 | 248848 |
| 2022-04-04 | 13.65 | $14.41 | 285700 |
| 2022-04-01 | 13.59 | $14.38 | 465717 |
| 2022-03-31 | 13.55 | $14.25 | 383327 |
| 2022-03-30 | 13.52 | $14.29 | 595100 |
| 2022-03-29 | 13.49 | $14.30 | 482520 |
| 2022-03-28 | 13.45 | $13.97 | 782412 |
| 2022-03-25 | 13.43 | $13.76 | 266200 |
| 2022-03-24 | 13.43 | $13.75 | 327746 |
| 2022-03-23 | 13.42 | $13.49 | 324000 |
| 2022-03-22 | 13.40 | $13.61 | 162300 |
| 2022-03-21 | 13.39 | $13.45 | 207822 |
| 2022-03-18 | 13.40 | $13.55 | 170149 |
| 2022-03-17 | 13.42 | $13.44 | 158700 |
| 2022-03-16 | 13.45 | $13.31 | 218745 |
| 2022-03-15 | 13.48 | $13.05 | 141433 |
| 2022-03-14 | 13.52 | $12.78 | 178631 |
| 2022-03-11 | 13.57 | $13.24 | 157300 |
| 2022-03-10 | 13.62 | $13.30 | 195500 |
| 2022-03-09 | 13.67 | $13.41 | 196129 |
| 2022-03-08 | 13.72 | $13.23 | 252746 |
| 2022-03-07 | 13.76 | $13.19 | 251033 |
| 2022-03-04 | 13.81 | $13.60 | 144246 |
| 2022-03-03 | 13.84 | $13.64 | 117940 |
| 2022-03-02 | 13.87 | $13.69 | 190114 |
| 2022-03-01 | 13.91 | $13.55 | 146517 |
| 2022-02-28 | 13.95 | $13.65 | 162700 |
| 2022-02-25 | 13.97 | $13.75 | 235500 |
| 2022-02-24 | 13.98 | $13.41 | 264900 |
| 2022-02-23 | 14.01 | $13.20 | 190900 |
| 2022-02-22 | 14.06 | $13.40 | 211100 |
| 2022-02-18 | 14.08 | $13.67 | 101500 |
| 2022-02-17 | 14.11 | $13.83 | 118100 |
| 2022-02-16 | 14.15 | $14.06 | 125630 |
| 2022-02-15 | 14.18 | $13.94 | 105700 |
| 2022-02-14 | 14.23 | $13.79 | 147211 |
| 2022-02-11 | 14.29 | $13.88 | 223600 |
| 2022-02-10 | 14.35 | $14.22 | 251500 |
| 2022-02-09 | 14.39 | $14.38 | 156627 |
| 2022-02-08 | 14.42 | $14.24 | 144006 |
| 2022-02-07 | 14.45 | $14.12 | 146200 |
| 2022-02-04 | 14.49 | $14.16 | 180400 |
| 2022-02-03 | 14.53 | $14.14 | 188349 |
| 2022-02-02 | 14.57 | $14.41 | 150900 |
| 2022-02-01 | 14.60 | $14.30 | 843343 |
| 2022-01-31 | 14.63 | $14.41 | 146600 |
| 2022-01-28 | 14.64 | $14.18 | 187800 |
| 2022-01-27 | 14.69 | $13.88 | 165000 |
| 2022-01-26 | 14.75 | $14.08 | 123021 |
| 2022-01-25 | 14.78 | $14.02 | 384500 |
| 2022-01-24 | 14.82 | $13.97 | 498534 |
| 2022-01-21 | 14.86 | $14.12 | 218200 |
| 2022-01-20 | 14.89 | $14.67 | 179300 |
| 2022-01-19 | 14.88 | $14.71 | 189100 |
| 2022-01-18 | 14.85 | $14.86 | 176543 |
| 2022-01-14 | 14.83 | $15.04 | 262000 |
| 2022-01-13 | 14.80 | $15.02 | 165000 |
| 2022-01-12 | 14.78 | $15.11 | 183000 |
| 2022-01-11 | 14.74 | $15.01 | 180500 |
| 2022-01-10 | 14.71 | $14.88 | 154900 |
| 2022-01-07 | 14.70 | $14.91 | 165800 |
| 2022-01-06 | 14.68 | $14.97 | 247418 |
| 2022-01-05 | 14.67 | $14.94 | 310800 |
| 2022-01-04 | 14.65 | $14.97 | 164400 |
| 2022-01-03 | 14.63 | $14.87 | 235315 |
| 2021-12-31 | 14.60 | $14.65 | 598424 |
| 2021-12-30 | 14.59 | $15.13 | 156138 |
| 2021-12-29 | 14.56 | $14.98 | 174436 |
| 2021-12-28 | 14.54 | $14.82 | 117500 |
| 2021-12-27 | 14.54 | $14.81 | 93436 |
| 2021-12-23 | 14.54 | $14.78 | 195300 |
| 2021-12-22 | 14.54 | $14.58 | 124500 |
| 2021-12-21 | 14.55 | $14.46 | 117601 |
| 2021-12-20 | 14.57 | $14.29 | 164513 |
| 2021-12-17 | 14.60 | $14.47 | 137730 |
| 2021-12-16 | 14.63 | $14.42 | 109300 |
| 2021-12-15 | 14.65 | $14.51 | 147900 |
| 2021-12-14 | 14.67 | $14.33 | 145442 |
| 2021-12-13 | 14.70 | $14.50 | 230600 |
| 2021-12-10 | 14.73 | $14.61 | 131217 |
| 2021-12-09 | 14.74 | $14.56 | 108800 |
| 2021-12-08 | 14.76 | $14.71 | 162107 |
| 2021-12-07 | 14.77 | $14.60 | 204235 |
| 2021-12-06 | 14.79 | $14.45 | 185011 |
| 2021-12-03 | 14.82 | $14.37 | 152831 |
| 2021-12-02 | 14.86 | $14.49 | 235900 |
| 2021-12-01 | 14.89 | $14.51 | 140931 |
| 2021-11-30 | 14.91 | $14.62 | 134521 |
| 2021-11-29 | 14.93 | $14.78 | 112300 |
| 2021-11-26 | 14.94 | $14.68 | 135600 |
| 2021-11-24 | 14.95 | $14.82 | 168645 |
| 2021-11-23 | 14.95 | $14.84 | 100920 |
| 2021-11-22 | 14.96 | $14.89 | 126222 |
| 2021-11-19 | 14.95 | $14.89 | 109900 |
| 2021-11-18 | 14.95 | $14.92 | 113300 |
| 2021-11-17 | 14.94 | $14.91 | 143410 |
| 2021-11-16 | 14.93 | $14.97 | 114630 |
| 2021-11-15 | 14.92 | $14.95 | 119934 |
| 2021-11-12 | 14.91 | $14.99 | 105800 |
| 2021-11-11 | 14.89 | $14.93 | 117942 |
| 2021-11-10 | 14.88 | $14.92 | 140300 |
| 2021-11-09 | 14.85 | $14.96 | 94943 |
| 2021-11-08 | 14.83 | $14.99 | 120918 |
| 2021-11-05 | 14.80 | $15.03 | 112000 |
| 2021-11-04 | 14.78 | $15.07 | 506301 |
| 2021-11-03 | 14.75 | $15.07 | 107100 |
| 2021-11-02 | 14.71 | $15.00 | 106417 |
| 2021-11-01 | 14.68 | $14.98 | 94000 |
| 2021-10-29 | 14.64 | $14.91 | 102100 |
| 2021-10-28 | 14.62 | $14.92 | 158200 |
| 2021-10-27 | 14.58 | $14.88 | 158605 |
| 2021-10-26 | 14.55 | $14.92 | 108123 |
| 2021-10-25 | 14.52 | $14.85 | 114600 |
| 2021-10-22 | 14.51 | $14.81 | 89700 |
| 2021-10-21 | 14.49 | $14.67 | 113400 |
| 2021-10-20 | 14.48 | $14.78 | 98600 |
| 2021-10-19 | 14.46 | $14.84 | 92700 |
| 2021-10-18 | 14.43 | $14.72 | 123032 |
| 2021-10-15 | 14.41 | $14.62 | 144529 |
| 2021-10-14 | 14.41 | $14.60 | 135439 |
| 2021-10-13 | 14.41 | $14.46 | 82100 |
| 2021-10-12 | 14.41 | $14.41 | 105800 |
| 2021-10-11 | 14.42 | $14.49 | 100800 |
| 2021-10-08 | 14.44 | $14.50 | 141800 |
| 2021-10-07 | 14.46 | $14.52 | 107000 |
| 2021-10-06 | 14.48 | $14.30 | 118206 |
| 2021-10-05 | 14.52 | $14.33 | 111700 |
| 2021-10-04 | 14.55 | $14.28 | 214300 |
| 2021-10-01 | 14.58 | $14.42 | 277300 |
| 2021-09-30 | 14.61 | $14.23 | 310012 |
| 2021-09-29 | 14.65 | $14.34 | 237600 |
| 2021-09-28 | 14.68 | $14.27 | 218829 |
| 2021-09-27 | 14.71 | $14.55 | 142100 |
| 2021-09-24 | 14.73 | $14.56 | 171000 |
| 2021-09-23 | 14.75 | $14.44 | 168141 |
| 2021-09-22 | 14.77 | $14.34 | 149849 |
| 2021-09-21 | 14.80 | $14.26 | 152100 |
| 2021-09-20 | 14.83 | $14.24 | 289600 |
| 2021-09-17 | 14.85 | $14.57 | 138705 |
| 2021-09-16 | 14.86 | $14.62 | 140400 |
| 2021-09-15 | 14.86 | $14.62 | 133023 |
| 2021-09-14 | 14.87 | $14.61 | 117100 |
| 2021-09-13 | 14.88 | $14.86 | 83000 |
| 2021-09-10 | 14.88 | $14.89 | 116200 |
| 2021-09-09 | 14.88 | $14.96 | 151800 |
| 2021-09-08 | 14.88 | $14.97 | 144614 |
| 2021-09-07 | 14.87 | $14.92 | 115427 |
| 2021-09-03 | 14.86 | $14.96 | 85300 |
| 2021-09-02 | 14.85 | $14.95 | 189407 |
| 2021-09-01 | 14.85 | $15.01 | 157600 |
| 2021-08-31 | 14.82 | $14.98 | 123000 |
| 2021-08-30 | 14.80 | $14.90 | 102800 |
| 2021-08-27 | 14.78 | $14.91 | 102241 |
| 2021-08-26 | 14.77 | $14.89 | 143700 |
| 2021-08-25 | 14.76 | $14.95 | 146830 |
| 2021-08-24 | 14.74 | $14.91 | 130600 |
| 2021-08-23 | 14.72 | $14.81 | 135400 |
| 2021-08-20 | 14.72 | $14.73 | 131600 |
| 2021-08-19 | 14.71 | $14.67 | 149100 |
| 2021-08-18 | 14.71 | $14.70 | 170506 |
| 2021-08-17 | 14.70 | $14.77 | 161600 |
| 2021-08-16 | 14.68 | $14.81 | 193300 |
| 2021-08-13 | 14.66 | $14.84 | 147100 |
| 2021-08-12 | 14.64 | $14.92 | 90900 |
| 2021-08-11 | 14.63 | $14.94 | 101549 |
| 2021-08-10 | 14.61 | $14.84 | 92800 |
| 2021-08-09 | 14.60 | $14.80 | 153500 |
| 2021-08-06 | 14.58 | $14.75 | 128029 |
| 2021-08-05 | 14.56 | $14.77 | 371114 |
| 2021-08-04 | 14.54 | $14.50 | 137319 |
| 2021-08-03 | 14.54 | $14.51 | 408900 |
| 2021-08-02 | 14.54 | $14.62 | 91446 |
| 2021-07-30 | 14.54 | $14.61 | 92619 |
| 2021-07-29 | 14.54 | $14.69 | 95505 |
| 2021-07-28 | 14.52 | $14.64 | 104613 |
| 2021-07-27 | 14.51 | $14.56 | 102145 |
| 2021-07-26 | 14.50 | $14.64 | 118300 |
| 2021-07-23 | 14.49 | $14.63 | 138600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
13.95
2026-03-27
Close Price
$13.26
Vol: 133600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.22
Average
13.58
Maximum
14.90
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-03-27 | 13.95 | $13.26 | 133600 |
| 2026-03-26 | 14.02 | $13.54 | 155700 |
| 2026-03-25 | 14.07 | $13.76 | 99000 |
| 2026-03-24 | 14.10 | $13.60 | 81000 |
| 2026-03-23 | 14.16 | $13.64 | 127407 |
| 2026-03-20 | 14.21 | $13.53 | 98810 |
| 2026-03-19 | 14.28 | $13.73 | 114700 |
| 2026-03-18 | 14.34 | $13.87 | 99949 |
| 2026-03-17 | 14.39 | $14.05 | 97985 |
| 2026-03-16 | 14.43 | $14.00 | 75938 |
| 2026-03-13 | 14.47 | $13.93 | 179400 |
| 2026-03-12 | 14.53 | $14.21 | 119989 |
| 2026-03-11 | 14.56 | $14.38 | 95610 |
| 2026-03-10 | 14.58 | $14.37 | 152703 |
| 2026-03-09 | 14.61 | $14.30 | 221801 |
| 2026-03-06 | 14.64 | $14.42 | 209200 |
| 2026-03-05 | 14.66 | $14.52 | 163700 |
| 2026-03-04 | 14.68 | $14.68 | 110608 |
| 2026-03-03 | 14.68 | $14.53 | 133700 |
| 2026-03-02 | 14.69 | $14.66 | 88501 |
| 2026-02-27 | 14.69 | $14.62 | 146507 |
| 2026-02-26 | 14.70 | $14.64 | 93543 |
| 2026-02-25 | 14.71 | $14.74 | 130400 |
| 2026-02-24 | 14.71 | $14.64 | 88300 |
| 2026-02-23 | 14.71 | $14.50 | 178130 |
| 2026-02-20 | 14.73 | $14.71 | 117200 |
| 2026-02-19 | 14.74 | $14.64 | 99100 |
| 2026-02-18 | 14.75 | $14.66 | 308500 |
| 2026-02-17 | 14.76 | $14.63 | 169029 |
| 2026-02-13 | 14.77 | $14.72 | 134149 |
| 2026-02-12 | 14.78 | $14.69 | 116600 |
| 2026-02-11 | 14.78 | $14.85 | 179700 |
| 2026-02-10 | 14.78 | $14.96 | 157246 |
| 2026-02-09 | 14.76 | $14.98 | 106313 |
| 2026-02-06 | 14.73 | $14.94 | 96400 |
| 2026-02-05 | 14.71 | $14.67 | 192103 |
| 2026-02-04 | 14.72 | $14.78 | 139100 |
| 2026-02-03 | 14.71 | $14.90 | 288100 |
| 2026-02-02 | 14.69 | $14.86 | 136190 |
| 2026-01-30 | 14.67 | $14.79 | 123100 |
| 2026-01-29 | 14.66 | $14.76 | 325024 |
| 2026-01-28 | 14.65 | $14.76 | 129100 |
| 2026-01-27 | 14.64 | $14.75 | 127100 |
| 2026-01-26 | 14.63 | $14.72 | 173700 |
| 2026-01-23 | 14.62 | $14.66 | 110514 |
| 2026-01-22 | 14.61 | $14.69 | 117200 |
| 2026-01-21 | 14.60 | $14.63 | 186927 |
| 2026-01-20 | 14.60 | $14.50 | 156400 |
| 2026-01-16 | 14.61 | $14.62 | 81838 |
| 2026-01-15 | 14.61 | $14.67 | 104400 |
| 2026-01-14 | 14.61 | $14.71 | 110400 |
| 2026-01-13 | 14.59 | $14.79 | 162727 |
| 2026-01-12 | 14.57 | $14.79 | 169700 |
| 2026-01-09 | 14.55 | $14.80 | 153000 |
| 2026-01-08 | 14.52 | $14.72 | 127900 |
| 2026-01-07 | 14.50 | $14.70 | 124520 |
| 2026-01-06 | 14.48 | $14.72 | 239705 |
| 2026-01-05 | 14.46 | $14.71 | 192000 |
| 2026-01-02 | 14.43 | $14.69 | 193400 |
| 2025-12-31 | 14.40 | $14.70 | 513300 |
| 2025-12-30 | 14.37 | $14.58 | 284539 |
| 2025-12-29 | 14.35 | $14.43 | 135904 |
| 2025-12-26 | 14.34 | $14.42 | 79343 |
| 2025-12-24 | 14.34 | $14.42 | 62849 |
| 2025-12-23 | 14.33 | $14.36 | 172600 |
| 2025-12-22 | 14.32 | $14.36 | 132403 |
| 2025-12-19 | 14.32 | $14.30 | 154400 |
| 2025-12-18 | 14.32 | $14.15 | 188131 |
| 2025-12-17 | 14.34 | $14.04 | 133118 |
| 2025-12-16 | 14.37 | $14.14 | 116300 |
| 2025-12-15 | 14.39 | $14.18 | 117800 |
| 2025-12-12 | 14.42 | $14.37 | 113800 |
| 2025-12-11 | 14.42 | $14.53 | 172804 |
| 2025-12-10 | 14.41 | $14.52 | 128200 |
| 2025-12-09 | 14.40 | $14.46 | 98521 |
| 2025-12-08 | 14.39 | $14.46 | 146700 |
| 2025-12-05 | 14.39 | $14.54 | 145300 |
| 2025-12-04 | 14.37 | $14.52 | 61300 |
| 2025-12-03 | 14.35 | $14.52 | 172800 |
| 2025-12-02 | 14.34 | $14.53 | 148719 |
| 2025-12-01 | 14.32 | $14.45 | 119202 |
| 2025-11-28 | 14.30 | $14.54 | 53622 |
| 2025-11-26 | 14.28 | $14.48 | 114100 |
| 2025-11-25 | 14.25 | $14.38 | 158421 |
| 2025-11-24 | 14.24 | $14.14 | 156924 |
| 2025-11-21 | 14.25 | $14.03 | 131300 |
| 2025-11-20 | 14.28 | $13.87 | 383200 |
| 2025-11-19 | 14.32 | $14.12 | 82300 |
| 2025-11-18 | 14.34 | $14.04 | 119104 |
| 2025-11-17 | 14.37 | $14.14 | 99400 |
| 2025-11-14 | 14.39 | $14.28 | 63900 |
| 2025-11-13 | 14.41 | $14.26 | 120912 |
| 2025-11-12 | 14.42 | $14.50 | 101502 |
| 2025-11-11 | 14.41 | $14.51 | 85105 |
| 2025-11-10 | 14.40 | $14.46 | 156601 |
| 2025-11-07 | 14.40 | $14.25 | 118806 |
| 2025-11-06 | 14.41 | $14.37 | 86706 |
| 2025-11-05 | 14.42 | $14.44 | 137700 |
| 2025-11-04 | 14.42 | $14.39 | 114500 |
| 2025-11-03 | 14.42 | $14.52 | 110402 |
| 2025-10-31 | 14.41 | $14.42 | 126400 |
| 2025-10-30 | 14.41 | $14.41 | 151200 |
| 2025-10-29 | 14.41 | $14.56 | 120328 |
| 2025-10-28 | 14.39 | $14.63 | 118800 |
| 2025-10-27 | 14.36 | $14.60 | 110100 |
| 2025-10-24 | 14.34 | $14.50 | 132400 |
| 2025-10-23 | 14.32 | $14.48 | 150219 |
| 2025-10-22 | 14.31 | $14.39 | 138719 |
| 2025-10-21 | 14.30 | $14.44 | 123043 |
| 2025-10-20 | 14.28 | $14.34 | 107300 |
| 2025-10-17 | 14.28 | $14.24 | 104940 |
| 2025-10-16 | 14.28 | $14.19 | 207805 |
| 2025-10-15 | 14.29 | $14.24 | 76200 |
| 2025-10-14 | 14.30 | $14.20 | 215700 |
| 2025-10-13 | 14.31 | $14.23 | 124400 |
| 2025-10-10 | 14.31 | $14.19 | 110529 |
| 2025-10-09 | 14.33 | $14.43 | 125600 |
| 2025-10-08 | 14.31 | $14.40 | 129100 |
| 2025-10-07 | 14.31 | $14.38 | 180700 |
| 2025-10-06 | 14.30 | $14.31 | 164100 |
| 2025-10-03 | 14.30 | $14.30 | 128800 |
| 2025-10-02 | 14.30 | $14.39 | 227000 |
| 2025-10-01 | 14.29 | $14.50 | 465400 |
| 2025-09-30 | 14.26 | $14.44 | 328708 |
| 2025-09-29 | 14.25 | $14.30 | 112115 |
| 2025-09-26 | 14.24 | $14.22 | 108023 |
| 2025-09-25 | 14.24 | $14.28 | 170700 |
| 2025-09-24 | 14.24 | $14.27 | 139705 |
| 2025-09-23 | 14.23 | $14.30 | 143000 |
| 2025-09-22 | 14.23 | $14.40 | 224140 |
| 2025-09-19 | 14.21 | $14.21 | 142400 |
| 2025-09-18 | 14.21 | $14.10 | 200500 |
| 2025-09-17 | 14.22 | $14.09 | 116700 |
| 2025-09-16 | 14.23 | $14.12 | 164500 |
| 2025-09-15 | 14.25 | $14.16 | 183110 |
| 2025-09-12 | 14.26 | $14.46 | 83200 |
| 2025-09-11 | 14.23 | $14.42 | 96800 |
| 2025-09-10 | 14.22 | $14.37 | 101117 |
| 2025-09-09 | 14.20 | $14.34 | 86700 |
| 2025-09-08 | 14.18 | $14.35 | 98400 |
| 2025-09-05 | 14.17 | $14.27 | 86802 |
| 2025-09-04 | 14.16 | $14.34 | 78337 |
| 2025-09-03 | 14.14 | $14.19 | 86618 |
| 2025-09-02 | 14.13 | $14.17 | 118000 |
| 2025-08-29 | 14.13 | $14.21 | 100500 |
| 2025-08-28 | 14.12 | $14.21 | 92700 |
| 2025-08-27 | 14.11 | $14.25 | 113143 |
| 2025-08-26 | 14.09 | $14.20 | 105500 |
| 2025-08-25 | 14.08 | $14.19 | 89228 |
| 2025-08-22 | 14.07 | $14.16 | 116126 |
| 2025-08-21 | 14.06 | $14.04 | 80900 |
| 2025-08-20 | 14.06 | $14.05 | 149500 |
| 2025-08-19 | 14.06 | $14.12 | 128040 |
| 2025-08-18 | 14.06 | $14.18 | 67432 |
| 2025-08-15 | 14.05 | $14.07 | 98733 |
| 2025-08-14 | 14.04 | $14.22 | 88300 |
| 2025-08-13 | 14.03 | $14.13 | 91627 |
| 2025-08-12 | 14.01 | $14.13 | 159800 |
| 2025-08-11 | 14.00 | $14.04 | 81401 |
| 2025-08-08 | 14.00 | $14.11 | 56200 |
| 2025-08-07 | 13.99 | $14.08 | 141133 |
| 2025-08-06 | 13.98 | $14.03 | 74200 |
| 2025-08-05 | 13.97 | $13.96 | 110818 |
| 2025-08-04 | 13.97 | $13.95 | 625000 |
| 2025-08-01 | 13.97 | $13.91 | 74400 |
| 2025-07-31 | 13.98 | $14.11 | 88600 |
| 2025-07-30 | 13.97 | $14.04 | 109900 |
| 2025-07-29 | 13.96 | $14.06 | 86700 |
| 2025-07-28 | 13.95 | $14.12 | 87149 |
| 2025-07-25 | 13.93 | $14.16 | 92913 |
| 2025-07-24 | 13.91 | $14.05 | 119315 |
| 2025-07-23 | 13.89 | $14.02 | 115500 |
| 2025-07-22 | 13.88 | $14.00 | 150815 |
| 2025-07-21 | 13.87 | $14.01 | 91300 |
| 2025-07-18 | 13.85 | $13.94 | 106500 |
| 2025-07-17 | 13.84 | $13.95 | 137640 |
| 2025-07-16 | 13.83 | $13.97 | 99111 |
| 2025-07-15 | 13.82 | $13.96 | 102800 |
| 2025-07-14 | 13.80 | $14.00 | 141116 |
| 2025-07-11 | 13.78 | $14.00 | 127711 |
| 2025-07-10 | 13.76 | $13.99 | 116826 |
| 2025-07-09 | 13.73 | $13.93 | 123200 |
| 2025-07-08 | 13.71 | $13.89 | 90918 |
| 2025-07-07 | 13.69 | $13.87 | 118200 |
| 2025-07-03 | 13.67 | $14.01 | 71036 |
| 2025-07-02 | 13.64 | $13.92 | 99431 |
| 2025-07-01 | 13.61 | $14.00 | 544716 |
| 2025-06-30 | 13.56 | $13.88 | 315300 |
| 2025-06-27 | 13.53 | $13.74 | 119938 |
| 2025-06-26 | 13.51 | $13.69 | 168400 |
| 2025-06-25 | 13.49 | $13.60 | 138200 |
| 2025-06-24 | 13.48 | $13.54 | 154600 |
| 2025-06-23 | 13.47 | $13.47 | 160436 |
| 2025-06-20 | 13.47 | $13.34 | 106001 |
| 2025-06-18 | 13.49 | $13.36 | 108700 |
| 2025-06-17 | 13.50 | $13.38 | 159600 |
| 2025-06-16 | 13.51 | $13.45 | 100428 |
| 2025-06-13 | 13.52 | $13.40 | 179700 |
| 2025-06-12 | 13.53 | $13.78 | 183300 |
| 2025-06-11 | 13.51 | $13.76 | 187800 |
| 2025-06-10 | 13.48 | $13.76 | 186418 |
| 2025-06-09 | 13.45 | $13.73 | 184500 |
| 2025-06-06 | 13.42 | $13.68 | 127721 |
| 2025-06-05 | 13.39 | $13.57 | 148426 |
| 2025-06-04 | 13.38 | $13.62 | 174700 |
| 2025-06-03 | 13.35 | $13.60 | 178500 |
| 2025-06-02 | 13.32 | $13.51 | 151100 |
| 2025-05-30 | 13.30 | $13.47 | 134600 |
| 2025-05-29 | 13.29 | $13.51 | 121539 |
| 2025-05-28 | 13.26 | $13.44 | 125016 |
| 2025-05-27 | 13.24 | $13.46 | 121505 |
| 2025-05-23 | 13.22 | $13.34 | 129200 |
| 2025-05-22 | 13.21 | $13.38 | 123745 |
| 2025-05-21 | 13.19 | $13.37 | 122600 |
| 2025-05-20 | 13.17 | $13.47 | 123700 |
| 2025-05-19 | 13.14 | $13.45 | 142204 |
| 2025-05-16 | 13.11 | $13.51 | 177825 |
| 2025-05-15 | 13.06 | $13.47 | 151800 |
| 2025-05-14 | 13.02 | $13.45 | 169338 |
| 2025-05-13 | 12.98 | $13.42 | 130332 |
| 2025-05-12 | 12.93 | $13.41 | 197433 |
| 2025-05-09 | 12.88 | $13.13 | 155200 |
| 2025-05-08 | 12.85 | $13.13 | 141200 |
| 2025-05-07 | 12.82 | $13.11 | 320400 |
| 2025-05-06 | 12.79 | $13.00 | 288600 |
| 2025-05-05 | 12.77 | $13.05 | 200107 |
| 2025-05-02 | 12.74 | $13.09 | 140400 |
| 2025-05-01 | 12.71 | $13.03 | 180443 |
| 2025-04-30 | 12.67 | $12.89 | 183842 |
| 2025-04-29 | 12.65 | $12.81 | 181906 |
| 2025-04-28 | 12.63 | $12.76 | 174310 |
| 2025-04-25 | 12.62 | $12.80 | 114442 |
| 2025-04-24 | 12.60 | $12.70 | 150900 |
| 2025-04-23 | 12.59 | $12.54 | 231500 |
| 2025-04-22 | 12.60 | $12.39 | 216944 |
| 2025-04-21 | 12.62 | $12.11 | 264604 |
| 2025-04-17 | 12.67 | $12.35 | 111600 |
| 2025-04-16 | 12.70 | $12.35 | 185500 |
| 2025-04-15 | 12.74 | $12.57 | 182203 |
| 2025-04-14 | 12.76 | $12.56 | 160105 |
| 2025-04-11 | 12.78 | $12.55 | 291440 |
| 2025-04-10 | 12.81 | $12.38 | 198800 |
| 2025-04-09 | 12.85 | $12.79 | 393000 |
| 2025-04-08 | 12.86 | $11.71 | 648812 |
| 2025-04-07 | 12.98 | $11.75 | 702400 |
| 2025-04-04 | 13.11 | $12.02 | 506400 |
| 2025-04-03 | 13.22 | $12.82 | 484349 |
| 2025-04-02 | 13.26 | $13.22 | 132600 |
| 2025-04-01 | 13.27 | $13.16 | 397503 |
| 2025-03-31 | 13.28 | $13.12 | 428127 |
| 2025-03-28 | 13.29 | $13.03 | 124700 |
| 2025-03-27 | 13.32 | $13.20 | 120900 |
| 2025-03-26 | 13.34 | $13.23 | 144548 |
| 2025-03-25 | 13.35 | $13.35 | 107100 |
| 2025-03-24 | 13.35 | $13.27 | 168000 |
| 2025-03-21 | 13.35 | $13.09 | 115044 |
| 2025-03-20 | 13.38 | $13.09 | 118900 |
| 2025-03-19 | 13.41 | $13.06 | 125500 |
| 2025-03-18 | 13.45 | $12.94 | 206500 |
| 2025-03-17 | 13.50 | $13.05 | 267615 |
| 2025-03-14 | 13.55 | $12.95 | 206400 |
| 2025-03-13 | 13.61 | $13.04 | 178945 |
| 2025-03-12 | 13.67 | $13.20 | 256700 |
| 2025-03-11 | 13.72 | $13.13 | 436016 |
| 2025-03-10 | 13.79 | $13.22 | 193728 |
| 2025-03-07 | 13.85 | $13.52 | 209800 |
| 2025-03-06 | 13.88 | $13.44 | 183700 |
| 2025-03-05 | 13.93 | $13.60 | 175640 |
| 2025-03-04 | 13.96 | $13.52 | 226746 |
| 2025-03-03 | 14.01 | $13.67 | 186435 |
| 2025-02-28 | 14.05 | $13.85 | 235529 |
| 2025-02-27 | 14.07 | $13.75 | 120100 |
| 2025-02-26 | 14.10 | $13.92 | 183238 |
| 2025-02-25 | 14.12 | $13.92 | 201519 |
| 2025-02-24 | 14.14 | $14.04 | 312606 |
| 2025-02-21 | 14.15 | $14.09 | 132700 |
| 2025-02-20 | 14.16 | $14.22 | 165832 |
| 2025-02-19 | 14.15 | $14.20 | 102617 |
| 2025-02-18 | 14.14 | $14.18 | 151600 |
| 2025-02-14 | 14.14 | $14.28 | 105800 |
| 2025-02-13 | 14.12 | $14.29 | 106233 |
| 2025-02-12 | 14.11 | $14.22 | 149200 |
| 2025-02-11 | 14.09 | $14.23 | 166700 |
| 2025-02-10 | 14.08 | $14.16 | 148231 |
| 2025-02-07 | 14.07 | $14.11 | 189200 |
| 2025-02-06 | 14.07 | $14.18 | 178500 |
| 2025-02-05 | 14.06 | $14.18 | 140525 |
| 2025-02-04 | 14.04 | $14.13 | 178144 |
| 2025-02-03 | 14.03 | $14.07 | 163206 |
| 2025-01-31 | 14.03 | $14.24 | 207000 |
| 2025-01-30 | 14.01 | $14.17 | 140600 |
| 2025-01-29 | 13.99 | $14.10 | 172308 |
| 2025-01-28 | 13.98 | $14.20 | 162591 |
| 2025-01-27 | 13.96 | $14.02 | 295900 |
| 2025-01-24 | 13.95 | $14.15 | 170400 |
| 2025-01-23 | 13.93 | $14.15 | 134232 |
| 2025-01-22 | 13.90 | $14.09 | 131600 |
| 2025-01-21 | 13.89 | $14.07 | 167600 |
| 2025-01-17 | 13.87 | $13.99 | 91600 |
| 2025-01-16 | 13.85 | $13.87 | 114846 |
| 2025-01-15 | 13.85 | $13.87 | 119200 |
| 2025-01-14 | 13.85 | $13.71 | 112241 |
| 2025-01-13 | 13.86 | $13.61 | 288343 |
| 2025-01-10 | 13.89 | $13.64 | 344900 |
| 2025-01-08 | 13.92 | $13.89 | 102300 |
| 2025-01-07 | 13.92 | $13.84 | 172821 |
| 2025-01-06 | 13.93 | $13.91 | 155116 |
| 2025-01-03 | 13.93 | $13.93 | 285224 |
| 2025-01-02 | 13.93 | $13.75 | 446922 |
| 2024-12-31 | 13.95 | $13.99 | 378628 |
| 2024-12-30 | 13.94 | $13.98 | 353749 |
| 2024-12-27 | 13.94 | $13.96 | 97307 |
| 2024-12-26 | 13.94 | $14.05 | 128400 |
| 2024-12-24 | 13.93 | $14.01 | 68338 |
| 2024-12-23 | 13.92 | $13.80 | 147406 |
| 2024-12-20 | 13.93 | $13.68 | 182500 |
| 2024-12-19 | 13.96 | $13.54 | 190943 |
| 2024-12-18 | 14.00 | $13.70 | 231811 |
| 2024-12-17 | 14.03 | $13.94 | 215200 |
| 2024-12-16 | 14.04 | $14.10 | 671600 |
| 2024-12-13 | 14.03 | $13.91 | 159822 |
| 2024-12-12 | 14.05 | $14.15 | 152500 |
| 2024-12-11 | 14.04 | $14.25 | 114100 |
| 2024-12-10 | 14.01 | $14.14 | 139900 |
| 2024-12-09 | 14.00 | $14.16 | 183300 |
| 2024-12-06 | 13.98 | $14.23 | 138729 |
| 2024-12-05 | 13.96 | $14.14 | 204201 |
| 2024-12-04 | 13.94 | $14.14 | 130901 |
| 2024-12-03 | 13.92 | $14.09 | 145119 |
| 2024-12-02 | 13.90 | $14.11 | 151800 |
| 2024-11-29 | 13.88 | $14.03 | 127524 |
| 2024-11-27 | 13.86 | $13.99 | 116800 |
| 2024-11-26 | 13.85 | $13.97 | 116100 |
| 2024-11-25 | 13.83 | $13.92 | 120600 |
| 2024-11-22 | 13.82 | $13.93 | 211706 |
| 2024-11-21 | 13.81 | $13.87 | 132527 |
| 2024-11-20 | 13.81 | $13.86 | 119700 |
| 2024-11-19 | 13.80 | $13.90 | 129800 |
| 2024-11-18 | 13.79 | $13.90 | 186728 |
| 2024-11-15 | 13.78 | $13.79 | 147020 |
| 2024-11-14 | 13.78 | $13.80 | 130500 |
| 2024-11-13 | 13.78 | $13.92 | 146800 |
| 2024-11-12 | 13.76 | $13.88 | 127709 |
| 2024-11-11 | 13.75 | $13.93 | 147100 |
| 2024-11-08 | 13.73 | $13.92 | 181500 |
| 2024-11-07 | 13.71 | $13.87 | 122800 |
| 2024-11-06 | 13.69 | $13.77 | 90000 |
| 2024-11-05 | 13.68 | $13.61 | 111731 |
| 2024-11-04 | 13.69 | $13.62 | 114900 |
| 2024-11-01 | 13.70 | $13.61 | 97637 |
| 2024-10-31 | 13.71 | $13.59 | 161607 |
| 2024-10-30 | 13.72 | $13.78 | 93441 |
| 2024-10-29 | 13.71 | $13.71 | 115500 |
| 2024-10-28 | 13.71 | $13.74 | 87600 |
| 2024-10-25 | 13.71 | $13.77 | 108319 |
| 2024-10-24 | 13.71 | $13.73 | 98300 |
| 2024-10-23 | 13.70 | $13.70 | 100200 |
| 2024-10-22 | 13.70 | $13.81 | 116021 |
| 2024-10-21 | 13.69 | $13.83 | 94800 |
| 2024-10-18 | 13.68 | $13.78 | 91300 |
| 2024-10-17 | 13.67 | $13.78 | 90200 |
| 2024-10-16 | 13.66 | $13.77 | 74300 |
| 2024-10-15 | 13.64 | $13.75 | 81300 |
| 2024-10-14 | 13.63 | $13.81 | 55504 |
| 2024-10-11 | 13.61 | $13.78 | 153300 |
| 2024-10-10 | 13.60 | $13.75 | 175937 |
| 2024-10-09 | 13.58 | $13.84 | 252600 |
| 2024-10-08 | 13.55 | $13.66 | 200700 |
| 2024-10-07 | 13.54 | $13.56 | 238400 |
| 2024-10-04 | 13.54 | $13.69 | 144300 |
| 2024-10-03 | 13.52 | $13.58 | 158300 |
| 2024-10-02 | 13.52 | $13.64 | 135803 |
| 2024-10-01 | 13.50 | $13.68 | 465600 |
| 2024-09-30 | 13.49 | $13.72 | 464900 |
| 2024-09-27 | 13.46 | $13.58 | 125800 |
| 2024-09-26 | 13.45 | $13.56 | 261546 |
| 2024-09-25 | 13.44 | $13.56 | 115643 |
| 2024-09-24 | 13.42 | $13.56 | 245522 |
| 2024-09-23 | 13.41 | $13.52 | 236500 |
| 2024-09-20 | 13.40 | $13.42 | 150400 |
| 2024-09-19 | 13.40 | $13.54 | 219631 |
| 2024-09-18 | 13.38 | $13.44 | 177739 |
| 2024-09-17 | 13.38 | $13.47 | 143601 |
| 2024-09-16 | 13.37 | $13.41 | 113263 |
| 2024-09-13 | 13.36 | $13.38 | 136821 |
| 2024-09-12 | 13.36 | $13.57 | 150006 |
| 2024-09-11 | 13.34 | $13.44 | 198600 |
| 2024-09-10 | 13.33 | $13.40 | 235800 |
| 2024-09-09 | 13.32 | $13.31 | 219116 |
| 2024-09-06 | 13.32 | $13.19 | 146800 |
| 2024-09-05 | 13.33 | $13.37 | 117000 |
| 2024-09-04 | 13.33 | $13.39 | 147117 |
| 2024-09-03 | 13.32 | $13.36 | 140500 |
| 2024-08-30 | 13.32 | $13.53 | 69500 |
| 2024-08-29 | 13.29 | $13.41 | 172000 |
| 2024-08-28 | 13.28 | $13.40 | 111623 |
| 2024-08-27 | 13.27 | $13.44 | 260605 |
| 2024-08-26 | 13.25 | $13.43 | 167600 |
| 2024-08-23 | 13.23 | $13.47 | 167018 |
| 2024-08-22 | 13.21 | $13.26 | 175402 |
| 2024-08-21 | 13.20 | $13.35 | 161200 |
| 2024-08-20 | 13.19 | $13.33 | 198600 |
| 2024-08-19 | 13.17 | $13.36 | 124202 |
| 2024-08-16 | 13.15 | $13.31 | 97800 |
| 2024-08-15 | 13.14 | $13.31 | 99300 |
| 2024-08-14 | 13.12 | $13.16 | 112445 |
| 2024-08-13 | 13.11 | $13.18 | 159813 |
| 2024-08-12 | 13.11 | $13.03 | 197645 |
| 2024-08-09 | 13.12 | $13.04 | 196527 |
| 2024-08-08 | 13.12 | $13.00 | 217000 |
| 2024-08-07 | 13.14 | $12.71 | 652721 |
| 2024-08-06 | 13.18 | $12.61 | 412600 |
| 2024-08-05 | 13.24 | $12.49 | 386200 |
| 2024-08-02 | 13.32 | $12.92 | 385905 |
| 2024-08-01 | 13.36 | $13.27 | 134200 |
| 2024-07-31 | 13.37 | $13.42 | 124308 |
| 2024-07-30 | 13.37 | $13.27 | 191219 |
| 2024-07-29 | 13.38 | $13.30 | 124200 |
| 2024-07-26 | 13.39 | $13.17 | 142137 |
| 2024-07-25 | 13.41 | $13.08 | 281331 |
| 2024-07-24 | 13.44 | $13.06 | 626513 |
| 2024-07-23 | 13.48 | $13.48 | 171638 |
| 2024-07-22 | 13.48 | $13.52 | 127417 |
| 2024-07-19 | 13.48 | $13.33 | 115800 |
| 2024-07-18 | 13.50 | $13.41 | 188117 |
| 2024-07-17 | 13.51 | $13.51 | 116534 |
| 2024-07-16 | 13.51 | $13.61 | 327400 |
| 2024-07-15 | 13.49 | $13.55 | 275234 |
| 2024-07-12 | 13.49 | $13.59 | 179400 |
| 2024-07-11 | 13.48 | $13.64 | 145400 |
| 2024-07-10 | 13.46 | $13.68 | 90000 |
| 2024-07-09 | 13.44 | $13.65 | 99900 |
| 2024-07-08 | 13.42 | $13.64 | 81303 |
| 2024-07-05 | 13.39 | $13.70 | 71300 |
| 2024-07-03 | 13.36 | $13.67 | 66930 |
| 2024-07-02 | 13.33 | $13.56 | 122400 |
| 2024-07-01 | 13.30 | $13.51 | 391333 |
| 2024-06-28 | 13.28 | $13.50 | 563710 |
| 2024-06-27 | 13.26 | $13.28 | 91200 |
| 2024-06-26 | 13.26 | $13.25 | 128803 |
| 2024-06-25 | 13.26 | $13.23 | 95500 |
| 2024-06-24 | 13.26 | $13.17 | 115510 |
| 2024-06-21 | 13.27 | $13.19 | 156900 |
| 2024-06-20 | 13.28 | $13.22 | 166534 |
| 2024-06-18 | 13.28 | $13.27 | 137500 |
| 2024-06-17 | 13.28 | $13.32 | 179600 |
| 2024-06-14 | 13.28 | $13.33 | 123300 |
| 2024-06-13 | 13.27 | $13.51 | 111600 |
| 2024-06-12 | 13.25 | $13.46 | 123547 |
| 2024-06-11 | 13.23 | $13.38 | 81800 |
| 2024-06-10 | 13.21 | $13.34 | 123800 |
| 2024-06-07 | 13.20 | $13.39 | 201700 |
| 2024-06-06 | 13.18 | $13.39 | 116500 |
| 2024-06-05 | 13.15 | $13.31 | 97441 |
| 2024-06-04 | 13.14 | $13.21 | 103948 |
| 2024-06-03 | 13.13 | $13.20 | 69300 |
| 2024-05-31 | 13.12 | $13.17 | 97300 |
| 2024-05-30 | 13.12 | $13.08 | 184946 |
| 2024-05-29 | 13.12 | $13.11 | 225729 |
| 2024-05-28 | 13.12 | $13.17 | 158140 |
| 2024-05-24 | 13.12 | $13.19 | 112335 |
| 2024-05-23 | 13.11 | $13.11 | 233340 |
| 2024-05-22 | 13.11 | $13.32 | 158527 |
| 2024-05-21 | 13.09 | $13.33 | 113400 |
| 2024-05-20 | 13.06 | $13.31 | 124700 |
| 2024-05-17 | 13.04 | $13.26 | 120300 |
| 2024-05-16 | 13.02 | $13.32 | 284812 |
| 2024-05-15 | 12.98 | $13.38 | 319800 |
| 2024-05-14 | 12.94 | $13.16 | 103313 |
| 2024-05-13 | 12.92 | $13.16 | 116000 |
| 2024-05-10 | 12.89 | $13.14 | 128334 |
| 2024-05-09 | 12.87 | $13.14 | 132400 |
| 2024-05-08 | 12.84 | $13.08 | 283211 |
| 2024-05-07 | 12.81 | $12.98 | 149940 |
| 2024-05-06 | 12.80 | $12.91 | 154217 |
| 2024-05-03 | 12.78 | $12.88 | 90624 |
| 2024-05-02 | 12.77 | $12.77 | 149700 |
| 2024-05-01 | 12.77 | $12.69 | 218800 |
| 2024-04-30 | 12.78 | $12.68 | 161019 |
| 2024-04-29 | 12.79 | $12.73 | 147800 |
| 2024-04-26 | 12.80 | $12.70 | 167500 |
| 2024-04-25 | 12.81 | $12.66 | 217200 |
| 2024-04-24 | 12.83 | $12.80 | 301909 |
| 2024-04-23 | 12.83 | $12.74 | 206046 |
| 2024-04-22 | 12.84 | $12.56 | 158300 |
| 2024-04-19 | 12.87 | $12.47 | 138600 |
| 2024-04-18 | 12.91 | $12.55 | 118900 |
| 2024-04-17 | 12.95 | $12.59 | 132337 |
| 2024-04-16 | 12.98 | $12.62 | 162425 |
| 2024-04-15 | 13.02 | $12.67 | 133239 |
| 2024-04-12 | 13.06 | $12.81 | 157521 |
| 2024-04-11 | 13.09 | $13.00 | 187000 |
| 2024-04-10 | 13.09 | $12.96 | 208800 |
| 2024-04-09 | 13.11 | $13.04 | 141147 |
| 2024-04-08 | 13.12 | $13.06 | 171328 |
| 2024-04-05 | 13.12 | $13.04 | 197816 |
| 2024-04-04 | 13.13 | $13.04 | 143938 |
| 2024-04-03 | 13.14 | $13.16 | 125240 |
| 2024-04-02 | 13.14 | $13.16 | 168418 |
| 2024-04-01 | 13.14 | $13.24 | 400942 |
| 2024-03-28 | 13.12 | $13.23 | 223909 |
| 2024-03-27 | 13.11 | $13.11 | 226300 |
| 2024-03-26 | 13.11 | $13.04 | 225806 |
| 2024-03-25 | 13.12 | $13.07 | 175500 |
| 2024-03-22 | 13.13 | $13.15 | 355706 |
| 2024-03-21 | 13.12 | $13.12 | 312400 |
| 2024-03-20 | 13.12 | $13.08 | 161500 |
| 2024-03-19 | 13.13 | $13.00 | 150114 |
| 2024-03-18 | 13.14 | $12.93 | 131636 |
| 2024-03-15 | 13.17 | $12.88 | 142200 |
| 2024-03-14 | 13.20 | $12.95 | 351200 |
| 2024-03-13 | 13.22 | $13.30 | 161222 |
| 2024-03-12 | 13.21 | $13.33 | 190300 |
| 2024-03-11 | 13.20 | $13.26 | 107843 |
| 2024-03-08 | 13.19 | $13.33 | 125544 |
| 2024-03-07 | 13.18 | $13.31 | 123142 |
| 2024-03-06 | 13.17 | $13.24 | 156400 |
| 2024-03-05 | 13.16 | $13.18 | 200000 |
| 2024-03-04 | 13.16 | $13.26 | 142200 |
| 2024-03-01 | 13.14 | $13.29 | 77991 |
| 2024-02-29 | 13.13 | $13.20 | 208748 |
| 2024-02-28 | 13.12 | $13.21 | 134400 |
| 2024-02-27 | 13.11 | $13.22 | 298827 |
| 2024-02-26 | 13.10 | $13.21 | 255100 |
| 2024-02-23 | 13.09 | $13.29 | 187206 |
| 2024-02-22 | 13.07 | $13.26 | 256300 |
| 2024-02-21 | 13.05 | $13.15 | 120400 |
| 2024-02-20 | 13.04 | $13.16 | 187100 |
| 2024-02-16 | 13.02 | $13.20 | 115800 |
| 2024-02-15 | 13.01 | $13.27 | 123900 |
| 2024-02-14 | 12.98 | $13.22 | 293325 |
| 2024-02-13 | 12.95 | $13.05 | 142033 |
| 2024-02-12 | 12.94 | $13.14 | 159400 |
| 2024-02-09 | 12.92 | $13.10 | 161300 |
| 2024-02-08 | 12.90 | $13.10 | 112300 |
| 2024-02-07 | 12.88 | $13.01 | 292024 |
| 2024-02-06 | 12.87 | $12.97 | 212314 |
| 2024-02-05 | 12.86 | $12.90 | 214100 |
| 2024-02-02 | 12.85 | $12.89 | 185300 |
| 2024-02-01 | 12.85 | $12.90 | 239805 |
| 2024-01-31 | 12.85 | $12.81 | 240431 |
| 2024-01-30 | 12.85 | $12.91 | 194200 |
| 2024-01-29 | 12.84 | $12.98 | 227000 |
| 2024-01-26 | 12.83 | $12.93 | 223911 |
| 2024-01-25 | 12.82 | $12.95 | 222940 |
| 2024-01-24 | 12.80 | $12.87 | 268500 |
| 2024-01-23 | 12.80 | $12.88 | 239826 |
| 2024-01-22 | 12.79 | $12.82 | 175500 |
| 2024-01-19 | 12.78 | $12.84 | 222019 |
| 2024-01-18 | 12.78 | $12.81 | 225200 |
| 2024-01-17 | 12.78 | $12.77 | 166946 |
| 2024-01-16 | 12.78 | $12.80 | 130400 |
| 2024-01-12 | 12.77 | $12.86 | 181127 |
| 2024-01-11 | 12.76 | $12.80 | 343203 |
| 2024-01-10 | 12.76 | $12.94 | 209708 |
| 2024-01-09 | 12.74 | $12.84 | 327823 |
| 2024-01-08 | 12.73 | $12.86 | 149700 |
| 2024-01-05 | 12.72 | $12.73 | 131930 |
| 2024-01-04 | 12.72 | $12.74 | 181136 |
| 2024-01-03 | 12.71 | $12.75 | 254500 |
| 2024-01-02 | 12.71 | $12.82 | 227403 |
| 2023-12-29 | 12.70 | $12.83 | 479734 |
| 2023-12-28 | 12.69 | $12.79 | 236600 |
| 2023-12-27 | 12.67 | $12.76 | 316300 |
| 2023-12-26 | 12.67 | $12.66 | 242442 |
| 2023-12-22 | 12.67 | $12.65 | 218407 |
| 2023-12-21 | 12.67 | $12.64 | 290835 |
| 2023-12-20 | 12.67 | $12.55 | 185500 |
| 2023-12-19 | 12.68 | $12.71 | 396100 |
| 2023-12-18 | 12.68 | $12.70 | 153400 |
| 2023-12-15 | 12.68 | $12.67 | 163700 |
| 2023-12-14 | 12.68 | $12.66 | 227700 |
| 2023-12-13 | 12.68 | $12.90 | 251329 |
| 2023-12-12 | 12.66 | $12.76 | 176200 |
| 2023-12-11 | 12.65 | $12.76 | 198000 |
| 2023-12-08 | 12.64 | $12.74 | 192526 |
| 2023-12-07 | 12.63 | $12.78 | 145826 |
| 2023-12-06 | 12.61 | $12.72 | 229900 |
| 2023-12-05 | 12.60 | $12.75 | 211500 |
| 2023-12-04 | 12.58 | $12.84 | 176927 |
| 2023-12-01 | 12.56 | $12.86 | 162315 |
| 2023-11-30 | 12.52 | $12.77 | 185634 |
| 2023-11-29 | 12.50 | $12.75 | 178200 |
| 2023-11-28 | 12.47 | $12.75 | 183709 |
| 2023-11-27 | 12.44 | $12.72 | 144907 |
| 2023-11-24 | 12.41 | $12.65 | 43540 |
| 2023-11-22 | 12.39 | $12.61 | 135740 |
| 2023-11-21 | 12.36 | $12.56 | 193000 |
| 2023-11-20 | 12.34 | $12.55 | 144600 |
| 2023-11-17 | 12.32 | $12.47 | 376400 |
| 2023-11-16 | 12.31 | $12.50 | 224024 |
| 2023-11-15 | 12.29 | $12.44 | 231955 |
| 2023-11-14 | 12.27 | $12.44 | 213905 |
| 2023-11-13 | 12.25 | $12.31 | 124200 |
| 2023-11-10 | 12.24 | $12.28 | 142100 |
| 2023-11-09 | 12.24 | $12.14 | 174100 |
| 2023-11-08 | 12.25 | $12.24 | 148933 |
| 2023-11-07 | 12.25 | $12.27 | 185500 |
| 2023-11-06 | 12.25 | $12.26 | 158007 |
| 2023-11-03 | 12.25 | $12.40 | 252244 |
| 2023-11-02 | 12.23 | $12.35 | 193900 |
| 2023-11-01 | 12.22 | $12.09 | 266811 |
| 2023-10-31 | 12.24 | $11.92 | 144547 |
| 2023-10-30 | 12.27 | $11.89 | 171800 |
| 2023-10-27 | 12.31 | $11.76 | 205300 |
| 2023-10-26 | 12.37 | $11.83 | 252109 |
| 2023-10-25 | 12.42 | $12.01 | 138728 |
| 2023-10-24 | 12.47 | $12.16 | 170500 |
| 2023-10-23 | 12.50 | $12.08 | 218200 |
| 2023-10-20 | 12.54 | $12.10 | 194100 |
| 2023-10-19 | 12.59 | $12.28 | 158900 |
| 2023-10-18 | 12.62 | $12.43 | 138332 |
| 2023-10-17 | 12.64 | $12.56 | 110623 |
| 2023-10-16 | 12.65 | $12.59 | 126523 |
| 2023-10-13 | 12.66 | $12.52 | 123200 |
| 2023-10-12 | 12.67 | $12.62 | 76320 |
| 2023-10-11 | 12.68 | $12.67 | 133500 |
| 2023-10-10 | 12.68 | $12.68 | 227722 |
| 2023-10-09 | 12.68 | $12.70 | 117600 |
| 2023-10-06 | 12.68 | $12.65 | 185511 |
| 2023-10-05 | 12.68 | $12.49 | 116000 |
| 2023-10-04 | 12.70 | $12.51 | 223400 |
| 2023-10-03 | 12.72 | $12.46 | 246100 |
| 2023-10-02 | 12.75 | $12.63 | 389600 |
| 2023-09-29 | 12.76 | $12.66 | 626210 |
| 2023-09-28 | 12.77 | $12.48 | 317524 |
| 2023-09-27 | 12.80 | $12.41 | 238900 |
| 2023-09-26 | 12.84 | $12.39 | 104419 |
| 2023-09-25 | 12.89 | $12.57 | 147000 |
| 2023-09-22 | 12.92 | $12.56 | 226100 |
| 2023-09-21 | 12.96 | $12.60 | 127500 |
| 2023-09-20 | 13.00 | $12.74 | 191300 |
| 2023-09-19 | 13.02 | $12.70 | 134607 |
| 2023-09-18 | 13.06 | $12.69 | 118600 |
| 2023-09-15 | 13.10 | $12.69 | 240019 |
| 2023-09-14 | 13.14 | $12.89 | 163100 |
| 2023-09-13 | 13.17 | $13.07 | 125447 |
| 2023-09-12 | 13.18 | $13.13 | 93900 |
| 2023-09-11 | 13.18 | $13.17 | 84545 |
| 2023-09-08 | 13.18 | $13.16 | 86910 |
| 2023-09-07 | 13.18 | $13.14 | 102100 |
| 2023-09-06 | 13.19 | $13.21 | 170600 |
| 2023-09-05 | 13.19 | $13.21 | 77500 |
| 2023-09-01 | 13.18 | $13.22 | 82800 |
| 2023-08-31 | 13.18 | $13.22 | 176033 |
| 2023-08-30 | 13.17 | $13.17 | 161800 |
| 2023-08-29 | 13.17 | $13.15 | 133000 |
| 2023-08-28 | 13.18 | $13.04 | 101447 |
| 2023-08-25 | 13.19 | $12.99 | 93514 |
| 2023-08-24 | 13.21 | $12.94 | 109534 |
| 2023-08-23 | 13.24 | $13.09 | 143400 |
| 2023-08-22 | 13.26 | $13.02 | 141507 |
| 2023-08-21 | 13.28 | $13.06 | 95901 |
| 2023-08-18 | 13.31 | $13.00 | 135900 |
| 2023-08-17 | 13.34 | $13.04 | 136244 |
| 2023-08-16 | 13.37 | $13.14 | 187420 |
| 2023-08-15 | 13.39 | $13.23 | 172800 |
| 2023-08-14 | 13.41 | $13.35 | 121011 |
| 2023-08-11 | 13.42 | $13.29 | 79416 |
| 2023-08-10 | 13.43 | $13.32 | 130910 |
| 2023-08-09 | 13.44 | $13.32 | 133448 |
| 2023-08-08 | 13.46 | $13.40 | 102606 |
| 2023-08-07 | 13.46 | $13.36 | 150940 |
| 2023-08-04 | 13.47 | $13.25 | 127300 |
| 2023-08-03 | 13.49 | $13.33 | 181405 |
| 2023-08-02 | 13.51 | $13.42 | 127500 |
| 2023-08-01 | 13.52 | $13.56 | 143530 |
| 2023-07-31 | 13.52 | $13.59 | 87706 |
| 2023-07-28 | 13.51 | $13.59 | 84426 |
| 2023-07-27 | 13.50 | $13.50 | 97200 |
| 2023-07-26 | 13.50 | $13.57 | 100900 |
| 2023-07-25 | 13.49 | $13.57 | 85522 |
| 2023-07-24 | 13.49 | $13.57 | 118000 |
| 2023-07-21 | 13.48 | $13.56 | 194432 |
| 2023-07-20 | 13.47 | $13.52 | 122228 |
| 2023-07-19 | 13.46 | $13.63 | 86200 |
| 2023-07-18 | 13.45 | $13.63 | 110520 |
| 2023-07-17 | 13.43 | $13.56 | 104100 |
| 2023-07-14 | 13.41 | $13.56 | 131441 |
| 2023-07-13 | 13.40 | $13.62 | 115918 |
| 2023-07-12 | 13.37 | $13.59 | 153902 |
| 2023-07-11 | 13.35 | $13.51 | 140614 |
| 2023-07-10 | 13.34 | $13.57 | 191319 |
| 2023-07-07 | 13.31 | $13.45 | 118429 |
| 2023-07-06 | 13.30 | $13.49 | 299726 |
| 2023-07-05 | 13.28 | $13.64 | 521600 |
| 2023-07-03 | 13.24 | $13.40 | 308400 |
| 2023-06-30 | 13.22 | $13.37 | 240500 |
| 2023-06-29 | 13.20 | $13.22 | 163900 |
| 2023-06-28 | 13.20 | $13.14 | 94525 |
| 2023-06-27 | 13.21 | $13.11 | 185100 |
| 2023-06-26 | 13.22 | $13.04 | 152400 |
| 2023-06-23 | 13.24 | $13.11 | 94233 |
| 2023-06-22 | 13.25 | $13.16 | 196600 |
| 2023-06-21 | 13.26 | $13.15 | 116800 |
| 2023-06-20 | 13.27 | $13.14 | 129100 |
| 2023-06-16 | 13.29 | $13.21 | 144617 |
| 2023-06-15 | 13.30 | $13.27 | 180646 |
| 2023-06-14 | 13.30 | $13.25 | 241941 |
| 2023-06-13 | 13.30 | $13.44 | 245800 |
| 2023-06-12 | 13.29 | $13.38 | 167386 |
| 2023-06-09 | 13.28 | $13.35 | 123044 |
| 2023-06-08 | 13.27 | $13.28 | 373700 |
| 2023-06-07 | 13.27 | $13.29 | 414900 |
| 2023-06-06 | 13.27 | $13.48 | 167200 |
| 2023-06-05 | 13.25 | $13.38 | 163305 |
| 2023-06-02 | 13.23 | $13.41 | 145318 |
| 2023-06-01 | 13.21 | $13.29 | 123500 |
| 2023-05-31 | 13.21 | $13.28 | 124238 |
| 2023-05-30 | 13.20 | $13.31 | 124618 |
| 2023-05-26 | 13.19 | $13.32 | 120023 |
| 2023-05-25 | 13.17 | $13.16 | 75345 |
| 2023-05-24 | 13.17 | $13.11 | 110700 |
| 2023-05-23 | 13.18 | $13.18 | 99507 |
| 2023-05-22 | 13.18 | $13.30 | 95436 |
| 2023-05-19 | 13.17 | $13.32 | 99119 |
| 2023-05-18 | 13.15 | $13.27 | 112700 |
| 2023-05-17 | 13.14 | $13.24 | 130900 |
| 2023-05-16 | 13.13 | $13.11 | 85329 |
| 2023-05-15 | 13.13 | $13.19 | 106500 |
| 2023-05-12 | 13.12 | $13.15 | 111700 |
| 2023-05-11 | 13.12 | $13.12 | 93900 |
| 2023-05-10 | 13.12 | $13.10 | 89000 |
| 2023-05-09 | 13.12 | $13.14 | 198514 |
| 2023-05-08 | 13.12 | $13.18 | 126501 |
| 2023-05-05 | 13.12 | $13.21 | 112900 |
| 2023-05-04 | 13.11 | $13.05 | 85800 |
| 2023-05-03 | 13.11 | $13.08 | 89916 |
| 2023-05-02 | 13.12 | $13.14 | 105200 |
| 2023-05-01 | 13.11 | $13.30 | 80925 |
| 2023-04-28 | 13.09 | $13.22 | 119600 |
| 2023-04-27 | 13.08 | $13.20 | 109300 |
| 2023-04-26 | 13.07 | $12.99 | 76505 |
| 2023-04-25 | 13.08 | $13.01 | 95900 |
| 2023-04-24 | 13.08 | $13.16 | 116704 |
| 2023-04-21 | 13.07 | $13.09 | 93123 |
| 2023-04-20 | 13.07 | $13.15 | 90326 |
| 2023-04-19 | 13.06 | $13.17 | 104813 |
| 2023-04-18 | 13.05 | $13.16 | 97900 |
| 2023-04-17 | 13.04 | $13.09 | 136700 |
| 2023-04-14 | 13.04 | $13.11 | 127800 |
| 2023-04-13 | 13.03 | $13.20 | 121637 |
| 2023-04-12 | 13.01 | $13.06 | 125100 |
| 2023-04-11 | 13.01 | $13.10 | 129946 |
| 2023-04-10 | 13.00 | $13.10 | 161800 |
| 2023-04-06 | 12.99 | $13.11 | 143545 |
| 2023-04-05 | 12.97 | $13.12 | 102605 |
| 2023-04-04 | 12.96 | $13.19 | 175000 |
| 2023-04-03 | 12.93 | $13.22 | 408821 |
| 2023-03-31 | 12.90 | $13.09 | 295045 |
| 2023-03-30 | 12.88 | $12.97 | 206200 |
| 2023-03-29 | 12.87 | $12.83 | 129415 |
| 2023-03-28 | 12.88 | $12.73 | 112600 |
| 2023-03-27 | 12.89 | $12.76 | 183600 |
| 2023-03-24 | 12.91 | $12.70 | 144400 |
| 2023-03-23 | 12.93 | $12.74 | 122203 |
| 2023-03-22 | 12.95 | $12.68 | 132934 |
| 2023-03-21 | 12.98 | $12.78 | 129624 |
| 2023-03-20 | 13.00 | $12.70 | 113000 |
| 2023-03-17 | 13.03 | $12.67 | 96728 |
| 2023-03-16 | 13.07 | $12.69 | 150818 |
| 2023-03-15 | 13.11 | $12.65 | 164400 |
| 2023-03-14 | 13.16 | $12.87 | 183300 |
| 2023-03-13 | 13.19 | $12.93 | 286148 |
| 2023-03-10 | 13.22 | $12.84 | 138200 |
| 2023-03-09 | 13.26 | $12.98 | 152347 |
| 2023-03-08 | 13.29 | $13.16 | 131837 |
| 2023-03-07 | 13.30 | $13.13 | 192127 |
| 2023-03-06 | 13.32 | $13.29 | 109800 |
| 2023-03-03 | 13.32 | $13.32 | 144700 |
| 2023-03-02 | 13.32 | $13.27 | 148800 |
| 2023-03-01 | 13.32 | $13.26 | 217100 |
| 2023-02-28 | 13.33 | $13.25 | 134900 |
| 2023-02-27 | 13.34 | $13.18 | 282700 |
| 2023-02-24 | 13.36 | $13.36 | 162000 |
| 2023-02-23 | 13.36 | $13.40 | 130148 |
| 2023-02-22 | 13.35 | $13.34 | 118900 |
| 2023-02-21 | 13.35 | $13.34 | 96900 |
| 2023-02-17 | 13.35 | $13.51 | 90600 |
| 2023-02-16 | 13.34 | $13.51 | 114416 |
| 2023-02-15 | 13.32 | $13.61 | 136826 |
| 2023-02-14 | 13.29 | $13.50 | 150312 |
| 2023-02-13 | 13.27 | $13.54 | 145200 |
| 2023-02-10 | 13.24 | $13.43 | 144000 |
| 2023-02-09 | 13.22 | $13.39 | 165238 |
| 2023-02-08 | 13.20 | $13.42 | 118900 |
| 2023-02-07 | 13.18 | $13.45 | 131800 |
| 2023-02-06 | 13.15 | $13.27 | 157800 |
| 2023-02-03 | 13.14 | $13.43 | 144100 |
| 2023-02-02 | 13.10 | $13.59 | 180800 |
| 2023-02-01 | 13.05 | $13.43 | 185800 |
| 2023-01-31 | 13.01 | $13.31 | 154517 |
| 2023-01-30 | 12.98 | $13.11 | 132133 |
| 2023-01-27 | 12.97 | $13.08 | 155404 |
| 2023-01-26 | 12.96 | $13.13 | 264236 |
| 2023-01-25 | 12.94 | $13.03 | 196624 |
| 2023-01-24 | 12.93 | $13.00 | 222600 |
| 2023-01-23 | 12.92 | $13.08 | 184900 |
| 2023-01-20 | 12.91 | $12.92 | 202844 |
| 2023-01-19 | 12.90 | $12.82 | 162800 |
| 2023-01-18 | 12.91 | $12.97 | 188010 |
| 2023-01-17 | 12.91 | $13.13 | 97100 |
| 2023-01-13 | 12.88 | $13.11 | 183549 |
| 2023-01-12 | 12.86 | $13.09 | 81337 |
| 2023-01-11 | 12.83 | $13.09 | 118500 |
| 2023-01-10 | 12.81 | $12.90 | 173900 |
| 2023-01-09 | 12.80 | $12.90 | 106633 |
| 2023-01-06 | 12.79 | $12.87 | 103629 |
| 2023-01-05 | 12.78 | $12.62 | 129900 |
| 2023-01-04 | 12.79 | $12.65 | 129900 |
| 2023-01-03 | 12.81 | $12.68 | 161416 |
| 2022-12-30 | 12.82 | $12.65 | 522344 |
| 2022-12-29 | 12.84 | $12.49 | 262300 |
| 2022-12-28 | 12.88 | $12.51 | 218400 |
| 2022-12-27 | 12.92 | $12.56 | 220400 |
| 2022-12-23 | 12.96 | $12.58 | 173200 |
| 2022-12-22 | 13.00 | $12.66 | 149536 |
| 2022-12-21 | 13.03 | $12.70 | 169116 |
| 2022-12-20 | 13.07 | $12.63 | 341000 |
| 2022-12-19 | 13.11 | $12.45 | 229402 |
| 2022-12-16 | 13.18 | $12.50 | 208011 |
| 2022-12-15 | 13.25 | $12.74 | 193623 |
| 2022-12-14 | 13.31 | $13.00 | 208401 |
| 2022-12-13 | 13.34 | $13.28 | 173400 |
| 2022-12-12 | 13.35 | $13.30 | 173410 |
| 2022-12-09 | 13.35 | $13.21 | 156300 |
| 2022-12-08 | 13.36 | $13.32 | 192618 |
| 2022-12-07 | 13.37 | $13.27 | 129500 |
| 2022-12-06 | 13.38 | $13.29 | 168331 |
| 2022-12-05 | 13.39 | $13.34 | 170800 |
| 2022-12-02 | 13.39 | $13.61 | 121012 |
| 2022-12-01 | 13.37 | $13.57 | 161200 |
| 2022-11-30 | 13.35 | $13.47 | 424100 |
| 2022-11-29 | 13.34 | $13.57 | 118100 |
| 2022-11-28 | 13.31 | $13.54 | 178628 |
| 2022-11-25 | 13.29 | $13.55 | 105700 |
| 2022-11-23 | 13.26 | $13.61 | 157200 |
| 2022-11-22 | 13.23 | $13.58 | 166900 |
| 2022-11-21 | 13.19 | $13.50 | 122100 |
| 2022-11-18 | 13.16 | $13.55 | 151800 |
| 2022-11-17 | 13.11 | $13.51 | 125800 |
| 2022-11-16 | 13.07 | $13.54 | 154200 |
| 2022-11-15 | 13.02 | $13.56 | 215744 |
| 2022-11-14 | 12.97 | $13.42 | 152600 |
| 2022-11-11 | 12.92 | $13.62 | 120000 |
| 2022-11-10 | 12.85 | $13.67 | 312800 |
| 2022-11-09 | 12.76 | $13.16 | 424837 |
| 2022-11-08 | 12.72 | $13.26 | 153603 |
| 2022-11-07 | 12.66 | $13.13 | 224400 |
| 2022-11-04 | 12.61 | $12.84 | 144400 |
| 2022-11-03 | 12.59 | $12.67 | 139725 |
| 2022-11-02 | 12.58 | $12.68 | 148000 |
| 2022-11-01 | 12.57 | $12.96 | 201114 |
| 2022-10-31 | 12.53 | $12.86 | 152000 |
| 2022-10-28 | 12.49 | $12.75 | 161917 |
| 2022-10-27 | 12.46 | $12.60 | 159700 |
| 2022-10-26 | 12.45 | $12.69 | 214816 |
| 2022-10-25 | 12.42 | $12.63 | 206612 |
| 2022-10-24 | 12.40 | $12.53 | 144800 |
| 2022-10-21 | 12.39 | $12.53 | 166500 |
| 2022-10-20 | 12.37 | $12.38 | 100120 |
| 2022-10-19 | 12.37 | $12.40 | 86139 |
| 2022-10-18 | 12.37 | $12.43 | 200404 |
| 2022-10-17 | 12.36 | $12.28 | 114300 |
| 2022-10-14 | 12.37 | $12.02 | 136300 |
| 2022-10-13 | 12.41 | $12.30 | 196325 |
| 2022-10-12 | 12.42 | $11.97 | 188619 |
| 2022-10-11 | 12.47 | $11.85 | 344438 |
| 2022-10-10 | 12.53 | $12.19 | 171000 |
| 2022-10-07 | 12.57 | $12.16 | 173739 |
| 2022-10-06 | 12.61 | $12.43 | 116100 |
| 2022-10-05 | 12.63 | $12.55 | 142300 |
| 2022-10-04 | 12.64 | $12.67 | 198200 |
| 2022-10-03 | 12.63 | $12.38 | 413045 |
| 2022-09-30 | 12.66 | $11.88 | 267700 |
| 2022-09-29 | 12.74 | $11.93 | 282335 |
| 2022-09-28 | 12.83 | $12.15 | 272900 |
| 2022-09-27 | 12.90 | $11.76 | 190300 |
| 2022-09-26 | 13.02 | $11.87 | 239931 |
| 2022-09-23 | 13.14 | $12.21 | 228418 |
| 2022-09-22 | 13.24 | $12.50 | 186145 |
| 2022-09-21 | 13.32 | $12.71 | 102100 |
| 2022-09-20 | 13.38 | $12.87 | 100800 |
| 2022-09-19 | 13.43 | $13.01 | 272700 |
| 2022-09-16 | 13.48 | $13.12 | 172645 |
| 2022-09-15 | 13.51 | $13.26 | 149030 |
| 2022-09-14 | 13.54 | $13.44 | 161406 |
| 2022-09-13 | 13.55 | $13.43 | 226735 |
| 2022-09-12 | 13.56 | $13.83 | 154340 |
| 2022-09-09 | 13.54 | $13.72 | 96700 |
| 2022-09-08 | 13.52 | $13.52 | 139805 |
| 2022-09-07 | 13.52 | $13.44 | 108518 |
| 2022-09-06 | 13.53 | $13.21 | 99422 |
| 2022-09-02 | 13.56 | $13.29 | 70900 |
| 2022-09-01 | 13.59 | $13.35 | 100600 |
| 2022-08-31 | 13.61 | $13.36 | 157900 |
| 2022-08-30 | 13.64 | $13.37 | 102000 |
| 2022-08-29 | 13.67 | $13.48 | 127406 |
| 2022-08-26 | 13.69 | $13.56 | 246883 |
| 2022-08-25 | 13.70 | $13.87 | 128000 |
| 2022-08-24 | 13.68 | $13.74 | 122026 |
| 2022-08-23 | 13.68 | $13.70 | 129832 |
| 2022-08-22 | 13.67 | $13.61 | 250300 |
| 2022-08-19 | 13.68 | $13.82 | 121400 |
| 2022-08-18 | 13.67 | $13.95 | 174100 |
| 2022-08-17 | 13.64 | $13.87 | 184100 |
| 2022-08-16 | 13.61 | $13.94 | 174300 |
| 2022-08-15 | 13.58 | $13.98 | 144500 |
| 2022-08-12 | 13.53 | $13.96 | 159000 |
| 2022-08-11 | 13.49 | $13.90 | 163600 |
| 2022-08-10 | 13.44 | $13.94 | 150306 |
| 2022-08-09 | 13.39 | $13.75 | 122622 |
| 2022-08-08 | 13.36 | $13.72 | 130100 |
| 2022-08-05 | 13.32 | $13.72 | 233849 |
| 2022-08-04 | 13.27 | $13.69 | 130334 |
| 2022-08-03 | 13.23 | $13.72 | 132600 |
| 2022-08-02 | 13.18 | $13.62 | 397800 |
| 2022-08-01 | 13.13 | $13.61 | 225400 |
| 2022-07-29 | 13.08 | $13.46 | 158500 |
| 2022-07-28 | 13.04 | $13.32 | 287200 |
| 2022-07-27 | 13.01 | $13.26 | 276747 |
| 2022-07-26 | 12.99 | $13.13 | 120700 |
| 2022-07-25 | 12.97 | $13.19 | 171800 |
| 2022-07-22 | 12.95 | $13.19 | 129610 |
| 2022-07-21 | 12.92 | $13.31 | 172133 |
| 2022-07-20 | 12.88 | $13.18 | 112300 |
| 2022-07-19 | 12.85 | $13.16 | 123600 |
| 2022-07-18 | 12.82 | $12.92 | 169731 |
| 2022-07-15 | 12.81 | $13.02 | 146907 |
| 2022-07-14 | 12.79 | $12.75 | 107700 |
| 2022-07-13 | 12.79 | $12.73 | 143700 |
| 2022-07-12 | 12.80 | $12.82 | 167700 |
| 2022-07-11 | 12.80 | $12.85 | 140531 |
| 2022-07-08 | 12.79 | $12.93 | 101400 |
| 2022-07-07 | 12.77 | $12.96 | 240948 |
| 2022-07-06 | 12.76 | $12.85 | 148000 |
| 2022-07-05 | 12.75 | $12.76 | 130844 |
| 2022-07-01 | 12.74 | $12.73 | 379500 |
| 2022-06-30 | 12.75 | $12.37 | 708100 |
| 2022-06-29 | 12.78 | $12.57 | 278341 |
| 2022-06-28 | 12.81 | $12.43 | 228400 |
| 2022-06-27 | 12.85 | $12.51 | 174905 |
| 2022-06-24 | 12.88 | $12.54 | 371400 |
| 2022-06-23 | 12.92 | $12.29 | 403920 |
| 2022-06-22 | 12.98 | $12.27 | 270242 |
| 2022-06-21 | 13.06 | $12.29 | 281714 |
| 2022-06-17 | 13.14 | $12.10 | 258100 |
| 2022-06-16 | 13.25 | $12.10 | 334200 |
| 2022-06-15 | 13.37 | $12.67 | 178000 |
| 2022-06-14 | 13.45 | $12.49 | 231201 |
| 2022-06-13 | 13.55 | $12.90 | 305706 |
| 2022-06-10 | 13.61 | $13.44 | 246627 |
| 2022-06-09 | 13.63 | $13.68 | 302480 |
| 2022-06-08 | 13.63 | $13.85 | 90200 |
| 2022-06-07 | 13.60 | $13.86 | 408613 |
| 2022-06-06 | 13.58 | $13.83 | 83400 |
| 2022-06-03 | 13.55 | $13.76 | 125200 |
| 2022-06-02 | 13.53 | $13.96 | 110517 |
| 2022-06-01 | 13.48 | $13.70 | 167212 |
| 2022-05-31 | 13.46 | $13.72 | 169800 |
| 2022-05-27 | 13.43 | $13.78 | 191600 |
| 2022-05-26 | 13.40 | $13.57 | 177700 |
| 2022-05-25 | 13.38 | $13.31 | 194836 |
| 2022-05-24 | 13.38 | $13.12 | 199747 |
| 2022-05-23 | 13.41 | $13.23 | 124300 |
| 2022-05-20 | 13.43 | $13.09 | 242100 |
| 2022-05-19 | 13.47 | $13.07 | 218618 |
| 2022-05-18 | 13.51 | $13.10 | 185500 |
| 2022-05-17 | 13.55 | $13.56 | 181415 |
| 2022-05-16 | 13.55 | $13.25 | 235338 |
| 2022-05-13 | 13.58 | $13.28 | 239927 |
| 2022-05-12 | 13.61 | $13.02 | 439600 |
| 2022-05-11 | 13.68 | $13.05 | 242948 |
| 2022-05-10 | 13.74 | $13.21 | 230925 |
| 2022-05-09 | 13.80 | $13.17 | 277745 |
| 2022-05-06 | 13.87 | $13.59 | 212300 |
| 2022-05-05 | 13.90 | $13.75 | 256900 |
| 2022-05-04 | 13.91 | $13.97 | 124935 |
| 2022-05-03 | 13.90 | $13.70 | 116834 |
| 2022-05-02 | 13.93 | $13.54 | 312240 |
| 2022-04-29 | 13.97 | $13.59 | 130048 |
| 2022-04-28 | 14.01 | $14.02 | 142300 |
| 2022-04-27 | 14.00 | $13.70 | 130400 |
| 2022-04-26 | 14.04 | $13.69 | 180100 |
| 2022-04-25 | 14.07 | $13.97 | 246200 |
| 2022-04-22 | 14.08 | $14.01 | 170600 |
| 2022-04-21 | 14.09 | $14.16 | 129500 |
| 2022-04-20 | 14.08 | $14.30 | 157000 |
| 2022-04-19 | 14.06 | $14.32 | 133300 |
| 2022-04-18 | 14.03 | $14.11 | 142300 |
| 2022-04-14 | 14.03 | $14.09 | 192600 |
| 2022-04-13 | 14.02 | $14.21 | 137000 |
| 2022-04-12 | 14.00 | $14.07 | 177338 |
| 2022-04-11 | 13.99 | $14.04 | 131924 |
| 2022-04-08 | 13.99 | $14.16 | 121200 |
| 2022-04-07 | 13.97 | $14.30 | 230426 |
| 2022-04-06 | 13.93 | $14.12 | 270900 |
| 2022-04-05 | 13.91 | $14.34 | 248848 |
| 2022-04-04 | 13.87 | $14.41 | 285700 |
| 2022-04-01 | 13.81 | $14.38 | 465717 |
| 2022-03-31 | 13.75 | $14.25 | 383327 |
| 2022-03-30 | 13.70 | $14.29 | 595100 |
| 2022-03-29 | 13.64 | $14.30 | 482520 |
| 2022-03-28 | 13.57 | $13.97 | 782412 |
| 2022-03-25 | 13.53 | $13.76 | 266200 |
| 2022-03-24 | 13.50 | $13.75 | 327746 |
| 2022-03-23 | 13.48 | $13.49 | 324000 |
| 2022-03-22 | 13.48 | $13.61 | 162300 |
| 2022-03-21 | 13.46 | $13.45 | 207822 |
| 2022-03-18 | 13.46 | $13.55 | 170149 |
| 2022-03-17 | 13.45 | $13.44 | 158700 |
| 2022-03-16 | 13.45 | $13.31 | 218745 |
| 2022-03-15 | 13.47 | $13.05 | 141433 |
| 2022-03-14 | 13.51 | $12.78 | 178631 |
| 2022-03-11 | 13.59 | $13.24 | 157300 |
| 2022-03-10 | 13.63 | $13.30 | 195500 |
| 2022-03-09 | 13.66 | $13.41 | 196129 |
| 2022-03-08 | 13.69 | $13.23 | 252746 |
| 2022-03-07 | 13.74 | $13.19 | 251033 |
| 2022-03-04 | 13.79 | $13.60 | 144246 |
| 2022-03-03 | 13.82 | $13.64 | 117940 |
| 2022-03-02 | 13.83 | $13.69 | 190114 |
| 2022-03-01 | 13.85 | $13.55 | 146517 |
| 2022-02-28 | 13.88 | $13.65 | 162700 |
| 2022-02-25 | 13.90 | $13.75 | 235500 |
| 2022-02-24 | 13.92 | $13.41 | 264900 |
| 2022-02-23 | 13.97 | $13.20 | 190900 |
| 2022-02-22 | 14.06 | $13.40 | 211100 |
| 2022-02-18 | 14.12 | $13.67 | 101500 |
| 2022-02-17 | 14.17 | $13.83 | 118100 |
| 2022-02-16 | 14.21 | $14.06 | 125630 |
| 2022-02-15 | 14.22 | $13.94 | 105700 |
| 2022-02-14 | 14.25 | $13.79 | 147211 |
| 2022-02-11 | 14.30 | $13.88 | 223600 |
| 2022-02-10 | 14.35 | $14.22 | 251500 |
| 2022-02-09 | 14.36 | $14.38 | 156627 |
| 2022-02-08 | 14.36 | $14.24 | 144006 |
| 2022-02-07 | 14.37 | $14.12 | 146200 |
| 2022-02-04 | 14.40 | $14.16 | 180400 |
| 2022-02-03 | 14.42 | $14.14 | 188349 |
| 2022-02-02 | 14.45 | $14.41 | 150900 |
| 2022-02-01 | 14.46 | $14.30 | 843343 |
| 2022-01-31 | 14.47 | $14.41 | 146600 |
| 2022-01-28 | 14.48 | $14.18 | 187800 |
| 2022-01-27 | 14.51 | $13.88 | 165000 |
| 2022-01-26 | 14.58 | $14.08 | 123021 |
| 2022-01-25 | 14.63 | $14.02 | 384500 |
| 2022-01-24 | 14.70 | $13.97 | 498534 |
| 2022-01-21 | 14.77 | $14.12 | 218200 |
| 2022-01-20 | 14.84 | $14.67 | 179300 |
| 2022-01-19 | 14.86 | $14.71 | 189100 |
| 2022-01-18 | 14.88 | $14.86 | 176543 |
| 2022-01-14 | 14.88 | $15.04 | 262000 |
| 2022-01-13 | 14.86 | $15.02 | 165000 |
| 2022-01-12 | 14.84 | $15.11 | 183000 |
| 2022-01-11 | 14.82 | $15.01 | 180500 |
| 2022-01-10 | 14.80 | $14.88 | 154900 |
| 2022-01-07 | 14.79 | $14.91 | 165800 |
| 2022-01-06 | 14.78 | $14.97 | 247418 |
| 2022-01-05 | 14.75 | $14.94 | 310800 |
| 2022-01-04 | 14.74 | $14.97 | 164400 |
| 2022-01-03 | 14.71 | $14.87 | 235315 |
| 2021-12-31 | 14.69 | $14.65 | 598424 |
| 2021-12-30 | 14.70 | $15.13 | 156138 |
| 2021-12-29 | 14.65 | $14.98 | 174436 |
| 2021-12-28 | 14.62 | $14.82 | 117500 |
| 2021-12-27 | 14.60 | $14.81 | 93436 |
| 2021-12-23 | 14.57 | $14.78 | 195300 |
| 2021-12-22 | 14.55 | $14.58 | 124500 |
| 2021-12-21 | 14.55 | $14.46 | 117601 |
| 2021-12-20 | 14.56 | $14.29 | 164513 |
| 2021-12-17 | 14.59 | $14.47 | 137730 |
| 2021-12-16 | 14.60 | $14.42 | 109300 |
| 2021-12-15 | 14.62 | $14.51 | 147900 |
| 2021-12-14 | 14.63 | $14.33 | 145442 |
| 2021-12-13 | 14.66 | $14.50 | 230600 |
| 2021-12-10 | 14.68 | $14.61 | 131217 |
| 2021-12-09 | 14.69 | $14.56 | 108800 |
| 2021-12-08 | 14.70 | $14.71 | 162107 |
| 2021-12-07 | 14.70 | $14.60 | 204235 |
| 2021-12-06 | 14.71 | $14.45 | 185011 |
| 2021-12-03 | 14.74 | $14.37 | 152831 |
| 2021-12-02 | 14.78 | $14.49 | 235900 |
| 2021-12-01 | 14.81 | $14.51 | 140931 |
| 2021-11-30 | 14.84 | $14.62 | 134521 |
| 2021-11-29 | 14.86 | $14.78 | 112300 |
| 2021-11-26 | 14.87 | $14.68 | 135600 |
| 2021-11-24 | 14.89 | $14.82 | 168645 |
| 2021-11-23 | 14.90 | $14.84 | 100920 |
| 2021-11-22 | 14.90 | $14.89 | 126222 |
| 2021-11-19 | 14.90 | $14.89 | 109900 |
| 2021-11-18 | 14.90 | $14.92 | 113300 |
| 2021-11-17 | 14.90 | $14.91 | 143410 |
| 2021-11-16 | 14.90 | $14.97 | 114630 |
| 2021-11-15 | 14.89 | $14.95 | 119934 |
| 2021-11-12 | 14.89 | $14.99 | 105800 |
| 2021-11-11 | 14.88 | $14.93 | 117942 |
| 2021-11-10 | 14.87 | $14.92 | 140300 |
| 2021-11-09 | 14.87 | $14.96 | 94943 |
| 2021-11-08 | 14.86 | $14.99 | 120918 |
| 2021-11-05 | 14.84 | $15.03 | 112000 |
| 2021-11-04 | 14.82 | $15.07 | 506301 |
| 2021-11-03 | 14.80 | $15.07 | 107100 |
| 2021-11-02 | 14.77 | $15.00 | 106417 |
| 2021-11-01 | 14.74 | $14.98 | 94000 |
| 2021-10-29 | 14.72 | $14.91 | 102100 |
| 2021-10-28 | 14.70 | $14.92 | 158200 |
| 2021-10-27 | 14.67 | $14.88 | 158605 |
| 2021-10-26 | 14.65 | $14.92 | 108123 |
| 2021-10-25 | 14.62 | $14.85 | 114600 |
| 2021-10-22 | 14.60 | $14.81 | 89700 |
| 2021-10-21 | 14.58 | $14.67 | 113400 |
| 2021-10-20 | 14.57 | $14.78 | 98600 |
| 2021-10-19 | 14.55 | $14.84 | 92700 |
| 2021-10-18 | 14.52 | $14.72 | 123032 |
| 2021-10-15 | 14.49 | $14.62 | 144529 |
| 2021-10-14 | 14.48 | $14.60 | 135439 |
| 2021-10-13 | 14.47 | $14.46 | 82100 |
| 2021-10-12 | 14.47 | $14.41 | 105800 |
| 2021-10-11 | 14.47 | $14.49 | 100800 |
| 2021-10-08 | 14.47 | $14.50 | 141800 |
| 2021-10-07 | 14.47 | $14.52 | 107000 |
| 2021-10-06 | 14.47 | $14.30 | 118206 |
| 2021-10-05 | 14.48 | $14.33 | 111700 |
| 2021-10-04 | 14.50 | $14.28 | 214300 |
| 2021-10-01 | 14.52 | $14.42 | 277300 |
| 2021-09-30 | 14.53 | $14.23 | 310012 |
| 2021-09-29 | 14.56 | $14.34 | 237600 |
| 2021-09-28 | 14.59 | $14.27 | 218829 |
| 2021-09-27 | 14.62 | $14.55 | 142100 |
| 2021-09-24 | 14.63 | $14.56 | 171000 |
| 2021-09-23 | 14.64 | $14.44 | 168141 |
| 2021-09-22 | 14.66 | $14.34 | 149849 |
| 2021-09-21 | 14.69 | $14.26 | 152100 |
| 2021-09-20 | 14.74 | $14.24 | 289600 |
| 2021-09-17 | 14.79 | $14.57 | 138705 |
| 2021-09-16 | 14.81 | $14.62 | 140400 |
| 2021-09-15 | 14.83 | $14.62 | 133023 |
| 2021-09-14 | 14.85 | $14.61 | 117100 |
| 2021-09-13 | 14.88 | $14.86 | 83000 |
| 2021-09-10 | 14.88 | $14.89 | 116200 |
| 2021-09-09 | 14.88 | $14.96 | 151800 |
| 2021-09-08 | 14.87 | $14.97 | 144614 |
| 2021-09-07 | 14.86 | $14.92 | 115427 |
| 2021-09-03 | 14.85 | $14.96 | 85300 |
| 2021-09-02 | 14.84 | $14.95 | 189407 |
| 2021-09-01 | 14.83 | $15.01 | 157600 |
| 2021-08-31 | 14.81 | $14.98 | 123000 |
| 2021-08-30 | 14.80 | $14.90 | 102800 |
| 2021-08-27 | 14.78 | $14.91 | 102241 |
| 2021-08-26 | 14.77 | $14.89 | 143700 |
| 2021-08-25 | 14.76 | $14.95 | 146830 |
| 2021-08-24 | 14.74 | $14.91 | 130600 |
| 2021-08-23 | 14.72 | $14.81 | 135400 |
| 2021-08-20 | 14.71 | $14.73 | 131600 |
| 2021-08-19 | 14.71 | $14.67 | 149100 |
| 2021-08-18 | 14.71 | $14.70 | 170506 |
| 2021-08-17 | 14.72 | $14.77 | 161600 |
| 2021-08-16 | 14.71 | $14.81 | 193300 |
| 2021-08-13 | 14.70 | $14.84 | 147100 |
| 2021-08-12 | 14.68 | $14.92 | 90900 |
| 2021-08-11 | 14.66 | $14.94 | 101549 |
| 2021-08-10 | 14.63 | $14.84 | 92800 |
| 2021-08-09 | 14.61 | $14.80 | 153500 |
| 2021-08-06 | 14.59 | $14.75 | 128029 |
| 2021-08-05 | 14.57 | $14.77 | 371114 |
| 2021-08-04 | 14.55 | $14.50 | 137319 |
| 2021-08-03 | 14.55 | $14.51 | 408900 |
| 2021-08-02 | 14.56 | $14.62 | 91446 |
| 2021-07-30 | 14.55 | $14.61 | 92619 |
| 2021-07-29 | 14.55 | $14.69 | 95505 |
| 2021-07-28 | 14.53 | $14.64 | 104613 |
| 2021-07-27 | 14.52 | $14.56 | 102145 |
| 2021-07-26 | 14.52 | $14.64 | 118300 |
| 2021-07-23 | 14.50 | $14.63 | 138600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
13.83
2026-03-27
Close Price
$13.26
Vol: 133600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.15
Average
13.58
Maximum
14.96
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-03-27 | 13.83 | $13.26 | 133600 |
| 2026-03-26 | 13.91 | $13.54 | 155700 |
| 2026-03-25 | 13.97 | $13.76 | 99000 |
| 2026-03-24 | 14.02 | $13.60 | 81000 |
| 2026-03-23 | 14.08 | $13.64 | 127407 |
| 2026-03-20 | 14.14 | $13.53 | 98810 |
| 2026-03-19 | 14.22 | $13.73 | 114700 |
| 2026-03-18 | 14.29 | $13.87 | 99949 |
| 2026-03-17 | 14.35 | $14.05 | 97985 |
| 2026-03-16 | 14.39 | $14.00 | 75938 |
| 2026-03-13 | 14.44 | $13.93 | 179400 |
| 2026-03-12 | 14.50 | $14.21 | 119989 |
| 2026-03-11 | 14.54 | $14.38 | 95610 |
| 2026-03-10 | 14.56 | $14.37 | 152703 |
| 2026-03-09 | 14.59 | $14.30 | 221801 |
| 2026-03-06 | 14.62 | $14.42 | 209200 |
| 2026-03-05 | 14.65 | $14.52 | 163700 |
| 2026-03-04 | 14.67 | $14.68 | 110608 |
| 2026-03-03 | 14.67 | $14.53 | 133700 |
| 2026-03-02 | 14.69 | $14.66 | 88501 |
| 2026-02-27 | 14.70 | $14.62 | 146507 |
| 2026-02-26 | 14.71 | $14.64 | 93543 |
| 2026-02-25 | 14.72 | $14.74 | 130400 |
| 2026-02-24 | 14.73 | $14.64 | 88300 |
| 2026-02-23 | 14.74 | $14.50 | 178130 |
| 2026-02-20 | 14.76 | $14.71 | 117200 |
| 2026-02-19 | 14.77 | $14.64 | 99100 |
| 2026-02-18 | 14.78 | $14.66 | 308500 |
| 2026-02-17 | 14.79 | $14.63 | 169029 |
| 2026-02-13 | 14.80 | $14.72 | 134149 |
| 2026-02-12 | 14.81 | $14.69 | 116600 |
| 2026-02-11 | 14.81 | $14.85 | 179700 |
| 2026-02-10 | 14.80 | $14.96 | 157246 |
| 2026-02-09 | 14.78 | $14.98 | 106313 |
| 2026-02-06 | 14.76 | $14.94 | 96400 |
| 2026-02-05 | 14.74 | $14.67 | 192103 |
| 2026-02-04 | 14.75 | $14.78 | 139100 |
| 2026-02-03 | 14.74 | $14.90 | 288100 |
| 2026-02-02 | 14.72 | $14.86 | 136190 |
| 2026-01-30 | 14.71 | $14.79 | 123100 |
| 2026-01-29 | 14.70 | $14.76 | 325024 |
| 2026-01-28 | 14.70 | $14.76 | 129100 |
| 2026-01-27 | 14.69 | $14.75 | 127100 |
| 2026-01-26 | 14.68 | $14.72 | 173700 |
| 2026-01-23 | 14.67 | $14.66 | 110514 |
| 2026-01-22 | 14.67 | $14.69 | 117200 |
| 2026-01-21 | 14.66 | $14.63 | 186927 |
| 2026-01-20 | 14.66 | $14.50 | 156400 |
| 2026-01-16 | 14.67 | $14.62 | 81838 |
| 2026-01-15 | 14.66 | $14.67 | 104400 |
| 2026-01-14 | 14.65 | $14.71 | 110400 |
| 2026-01-13 | 14.63 | $14.79 | 162727 |
| 2026-01-12 | 14.60 | $14.79 | 169700 |
| 2026-01-09 | 14.57 | $14.80 | 153000 |
| 2026-01-08 | 14.53 | $14.72 | 127900 |
| 2026-01-07 | 14.51 | $14.70 | 124520 |
| 2026-01-06 | 14.48 | $14.72 | 239705 |
| 2026-01-05 | 14.45 | $14.71 | 192000 |
| 2026-01-02 | 14.42 | $14.69 | 193400 |
| 2025-12-31 | 14.40 | $14.70 | 513300 |
| 2025-12-30 | 14.37 | $14.58 | 284539 |
| 2025-12-29 | 14.35 | $14.43 | 135904 |
| 2025-12-26 | 14.35 | $14.42 | 79343 |
| 2025-12-24 | 14.34 | $14.42 | 62849 |
| 2025-12-23 | 14.34 | $14.36 | 172600 |
| 2025-12-22 | 14.34 | $14.36 | 132403 |
| 2025-12-19 | 14.34 | $14.30 | 154400 |
| 2025-12-18 | 14.35 | $14.15 | 188131 |
| 2025-12-17 | 14.36 | $14.04 | 133118 |
| 2025-12-16 | 14.39 | $14.14 | 116300 |
| 2025-12-15 | 14.41 | $14.18 | 117800 |
| 2025-12-12 | 14.43 | $14.37 | 113800 |
| 2025-12-11 | 14.43 | $14.53 | 172804 |
| 2025-12-10 | 14.41 | $14.52 | 128200 |
| 2025-12-09 | 14.39 | $14.46 | 98521 |
| 2025-12-08 | 14.38 | $14.46 | 146700 |
| 2025-12-05 | 14.37 | $14.54 | 145300 |
| 2025-12-04 | 14.34 | $14.52 | 61300 |
| 2025-12-03 | 14.33 | $14.52 | 172800 |
| 2025-12-02 | 14.31 | $14.53 | 148719 |
| 2025-12-01 | 14.28 | $14.45 | 119202 |
| 2025-11-28 | 14.27 | $14.54 | 53622 |
| 2025-11-26 | 14.25 | $14.48 | 114100 |
| 2025-11-25 | 14.23 | $14.38 | 158421 |
| 2025-11-24 | 14.22 | $14.14 | 156924 |
| 2025-11-21 | 14.24 | $14.03 | 131300 |
| 2025-11-20 | 14.28 | $13.87 | 383200 |
| 2025-11-19 | 14.33 | $14.12 | 82300 |
| 2025-11-18 | 14.35 | $14.04 | 119104 |
| 2025-11-17 | 14.39 | $14.14 | 99400 |
| 2025-11-14 | 14.42 | $14.28 | 63900 |
| 2025-11-13 | 14.43 | $14.26 | 120912 |
| 2025-11-12 | 14.45 | $14.50 | 101502 |
| 2025-11-11 | 14.44 | $14.51 | 85105 |
| 2025-11-10 | 14.43 | $14.46 | 156601 |
| 2025-11-07 | 14.43 | $14.25 | 118806 |
| 2025-11-06 | 14.44 | $14.37 | 86706 |
| 2025-11-05 | 14.44 | $14.44 | 137700 |
| 2025-11-04 | 14.44 | $14.39 | 114500 |
| 2025-11-03 | 14.44 | $14.52 | 110402 |
| 2025-10-31 | 14.42 | $14.42 | 126400 |
| 2025-10-30 | 14.42 | $14.41 | 151200 |
| 2025-10-29 | 14.41 | $14.56 | 120328 |
| 2025-10-28 | 14.40 | $14.63 | 118800 |
| 2025-10-27 | 14.37 | $14.60 | 110100 |
| 2025-10-24 | 14.35 | $14.50 | 132400 |
| 2025-10-23 | 14.33 | $14.48 | 150219 |
| 2025-10-22 | 14.31 | $14.39 | 138719 |
| 2025-10-21 | 14.31 | $14.44 | 123043 |
| 2025-10-20 | 14.29 | $14.34 | 107300 |
| 2025-10-17 | 14.29 | $14.24 | 104940 |
| 2025-10-16 | 14.30 | $14.19 | 207805 |
| 2025-10-15 | 14.31 | $14.24 | 76200 |
| 2025-10-14 | 14.31 | $14.20 | 215700 |
| 2025-10-13 | 14.32 | $14.23 | 124400 |
| 2025-10-10 | 14.33 | $14.19 | 110529 |
| 2025-10-09 | 14.34 | $14.43 | 125600 |
| 2025-10-08 | 14.33 | $14.40 | 129100 |
| 2025-10-07 | 14.32 | $14.38 | 180700 |
| 2025-10-06 | 14.31 | $14.31 | 164100 |
| 2025-10-03 | 14.31 | $14.30 | 128800 |
| 2025-10-02 | 14.31 | $14.39 | 227000 |
| 2025-10-01 | 14.30 | $14.50 | 465400 |
| 2025-09-30 | 14.28 | $14.44 | 328708 |
| 2025-09-29 | 14.26 | $14.30 | 112115 |
| 2025-09-26 | 14.26 | $14.22 | 108023 |
| 2025-09-25 | 14.26 | $14.28 | 170700 |
| 2025-09-24 | 14.26 | $14.27 | 139705 |
| 2025-09-23 | 14.26 | $14.30 | 143000 |
| 2025-09-22 | 14.26 | $14.40 | 224140 |
| 2025-09-19 | 14.24 | $14.21 | 142400 |
| 2025-09-18 | 14.24 | $14.10 | 200500 |
| 2025-09-17 | 14.26 | $14.09 | 116700 |
| 2025-09-16 | 14.27 | $14.12 | 164500 |
| 2025-09-15 | 14.28 | $14.16 | 183110 |
| 2025-09-12 | 14.29 | $14.46 | 83200 |
| 2025-09-11 | 14.26 | $14.42 | 96800 |
| 2025-09-10 | 14.24 | $14.37 | 101117 |
| 2025-09-09 | 14.23 | $14.34 | 86700 |
| 2025-09-08 | 14.21 | $14.35 | 98400 |
| 2025-09-05 | 14.19 | $14.27 | 86802 |
| 2025-09-04 | 14.18 | $14.34 | 78337 |
| 2025-09-03 | 14.16 | $14.19 | 86618 |
| 2025-09-02 | 14.16 | $14.17 | 118000 |
| 2025-08-29 | 14.15 | $14.21 | 100500 |
| 2025-08-28 | 14.14 | $14.21 | 92700 |
| 2025-08-27 | 14.13 | $14.25 | 113143 |
| 2025-08-26 | 14.12 | $14.20 | 105500 |
| 2025-08-25 | 14.10 | $14.19 | 89228 |
| 2025-08-22 | 14.09 | $14.16 | 116126 |
| 2025-08-21 | 14.08 | $14.04 | 80900 |
| 2025-08-20 | 14.09 | $14.05 | 149500 |
| 2025-08-19 | 14.09 | $14.12 | 128040 |
| 2025-08-18 | 14.09 | $14.18 | 67432 |
| 2025-08-15 | 14.07 | $14.07 | 98733 |
| 2025-08-14 | 14.07 | $14.22 | 88300 |
| 2025-08-13 | 14.06 | $14.13 | 91627 |
| 2025-08-12 | 14.05 | $14.13 | 159800 |
| 2025-08-11 | 14.04 | $14.04 | 81401 |
| 2025-08-08 | 14.03 | $14.11 | 56200 |
| 2025-08-07 | 14.03 | $14.08 | 141133 |
| 2025-08-06 | 14.02 | $14.03 | 74200 |
| 2025-08-05 | 14.02 | $13.96 | 110818 |
| 2025-08-04 | 14.02 | $13.95 | 625000 |
| 2025-08-01 | 14.03 | $13.91 | 74400 |
| 2025-07-31 | 14.03 | $14.11 | 88600 |
| 2025-07-30 | 14.02 | $14.04 | 109900 |
| 2025-07-29 | 14.02 | $14.06 | 86700 |
| 2025-07-28 | 14.01 | $14.12 | 87149 |
| 2025-07-25 | 14.00 | $14.16 | 92913 |
| 2025-07-24 | 13.98 | $14.05 | 119315 |
| 2025-07-23 | 13.96 | $14.02 | 115500 |
| 2025-07-22 | 13.95 | $14.00 | 150815 |
| 2025-07-21 | 13.94 | $14.01 | 91300 |
| 2025-07-18 | 13.92 | $13.94 | 106500 |
| 2025-07-17 | 13.91 | $13.95 | 137640 |
| 2025-07-16 | 13.89 | $13.97 | 99111 |
| 2025-07-15 | 13.87 | $13.96 | 102800 |
| 2025-07-14 | 13.85 | $14.00 | 141116 |
| 2025-07-11 | 13.82 | $14.00 | 127711 |
| 2025-07-10 | 13.79 | $13.99 | 116826 |
| 2025-07-09 | 13.76 | $13.93 | 123200 |
| 2025-07-08 | 13.74 | $13.89 | 90918 |
| 2025-07-07 | 13.72 | $13.87 | 118200 |
| 2025-07-03 | 13.70 | $14.01 | 71036 |
| 2025-07-02 | 13.66 | $13.92 | 99431 |
| 2025-07-01 | 13.63 | $14.00 | 544716 |
| 2025-06-30 | 13.60 | $13.88 | 315300 |
| 2025-06-27 | 13.57 | $13.74 | 119938 |
| 2025-06-26 | 13.55 | $13.69 | 168400 |
| 2025-06-25 | 13.54 | $13.60 | 138200 |
| 2025-06-24 | 13.53 | $13.54 | 154600 |
| 2025-06-23 | 13.53 | $13.47 | 160436 |
| 2025-06-20 | 13.53 | $13.34 | 106001 |
| 2025-06-18 | 13.55 | $13.36 | 108700 |
| 2025-06-17 | 13.57 | $13.38 | 159600 |
| 2025-06-16 | 13.58 | $13.45 | 100428 |
| 2025-06-13 | 13.59 | $13.40 | 179700 |
| 2025-06-12 | 13.61 | $13.78 | 183300 |
| 2025-06-11 | 13.58 | $13.76 | 187800 |
| 2025-06-10 | 13.56 | $13.76 | 186418 |
| 2025-06-09 | 13.53 | $13.73 | 184500 |
| 2025-06-06 | 13.51 | $13.68 | 127721 |
| 2025-06-05 | 13.48 | $13.57 | 148426 |
| 2025-06-04 | 13.47 | $13.62 | 174700 |
| 2025-06-03 | 13.45 | $13.60 | 178500 |
| 2025-06-02 | 13.42 | $13.51 | 151100 |
| 2025-05-30 | 13.41 | $13.47 | 134600 |
| 2025-05-29 | 13.39 | $13.51 | 121539 |
| 2025-05-28 | 13.37 | $13.44 | 125016 |
| 2025-05-27 | 13.35 | $13.46 | 121505 |
| 2025-05-23 | 13.33 | $13.34 | 129200 |
| 2025-05-22 | 13.31 | $13.38 | 123745 |
| 2025-05-21 | 13.29 | $13.37 | 122600 |
| 2025-05-20 | 13.27 | $13.47 | 123700 |
| 2025-05-19 | 13.23 | $13.45 | 142204 |
| 2025-05-16 | 13.18 | $13.51 | 177825 |
| 2025-05-15 | 13.13 | $13.47 | 151800 |
| 2025-05-14 | 13.07 | $13.45 | 169338 |
| 2025-05-13 | 13.01 | $13.42 | 130332 |
| 2025-05-12 | 12.95 | $13.41 | 197433 |
| 2025-05-09 | 12.89 | $13.13 | 155200 |
| 2025-05-08 | 12.85 | $13.13 | 141200 |
| 2025-05-07 | 12.81 | $13.11 | 320400 |
| 2025-05-06 | 12.76 | $13.00 | 288600 |
| 2025-05-05 | 12.72 | $13.05 | 200107 |
| 2025-05-02 | 12.67 | $13.09 | 140400 |
| 2025-05-01 | 12.61 | $13.03 | 180443 |
| 2025-04-30 | 12.56 | $12.89 | 183842 |
| 2025-04-29 | 12.53 | $12.81 | 181906 |
| 2025-04-28 | 12.50 | $12.76 | 174310 |
| 2025-04-25 | 12.48 | $12.80 | 114442 |
| 2025-04-24 | 12.46 | $12.70 | 150900 |
| 2025-04-23 | 12.45 | $12.54 | 231500 |
| 2025-04-22 | 12.45 | $12.39 | 216944 |
| 2025-04-21 | 12.48 | $12.11 | 264604 |
| 2025-04-17 | 12.54 | $12.35 | 111600 |
| 2025-04-16 | 12.58 | $12.35 | 185500 |
| 2025-04-15 | 12.62 | $12.57 | 182203 |
| 2025-04-14 | 12.65 | $12.56 | 160105 |
| 2025-04-11 | 12.67 | $12.55 | 291440 |
| 2025-04-10 | 12.70 | $12.38 | 198800 |
| 2025-04-09 | 12.75 | $12.79 | 393000 |
| 2025-04-08 | 12.76 | $11.71 | 648812 |
| 2025-04-07 | 12.89 | $11.75 | 702400 |
| 2025-04-04 | 13.01 | $12.02 | 506400 |
| 2025-04-03 | 13.12 | $12.82 | 484349 |
| 2025-04-02 | 13.15 | $13.22 | 132600 |
| 2025-04-01 | 13.15 | $13.16 | 397503 |
| 2025-03-31 | 13.15 | $13.12 | 428127 |
| 2025-03-28 | 13.16 | $13.03 | 124700 |
| 2025-03-27 | 13.18 | $13.20 | 120900 |
| 2025-03-26 | 13.19 | $13.23 | 144548 |
| 2025-03-25 | 13.20 | $13.35 | 107100 |
| 2025-03-24 | 13.20 | $13.27 | 168000 |
| 2025-03-21 | 13.22 | $13.09 | 115044 |
| 2025-03-20 | 13.25 | $13.09 | 118900 |
| 2025-03-19 | 13.29 | $13.06 | 125500 |
| 2025-03-18 | 13.34 | $12.94 | 206500 |
| 2025-03-17 | 13.40 | $13.05 | 267615 |
| 2025-03-14 | 13.46 | $12.95 | 206400 |
| 2025-03-13 | 13.54 | $13.04 | 178945 |
| 2025-03-12 | 13.61 | $13.20 | 256700 |
| 2025-03-11 | 13.68 | $13.13 | 436016 |
| 2025-03-10 | 13.75 | $13.22 | 193728 |
| 2025-03-07 | 13.82 | $13.52 | 209800 |
| 2025-03-06 | 13.87 | $13.44 | 183700 |
| 2025-03-05 | 13.92 | $13.60 | 175640 |
| 2025-03-04 | 13.97 | $13.52 | 226746 |
| 2025-03-03 | 14.02 | $13.67 | 186435 |
| 2025-02-28 | 14.06 | $13.85 | 235529 |
| 2025-02-27 | 14.09 | $13.75 | 120100 |
| 2025-02-26 | 14.13 | $13.92 | 183238 |
| 2025-02-25 | 14.15 | $13.92 | 201519 |
| 2025-02-24 | 14.17 | $14.04 | 312606 |
| 2025-02-21 | 14.19 | $14.09 | 132700 |
| 2025-02-20 | 14.19 | $14.22 | 165832 |
| 2025-02-19 | 14.19 | $14.20 | 102617 |
| 2025-02-18 | 14.19 | $14.18 | 151600 |
| 2025-02-14 | 14.18 | $14.28 | 105800 |
| 2025-02-13 | 14.17 | $14.29 | 106233 |
| 2025-02-12 | 14.15 | $14.22 | 149200 |
| 2025-02-11 | 14.14 | $14.23 | 166700 |
| 2025-02-10 | 14.12 | $14.16 | 148231 |
| 2025-02-07 | 14.11 | $14.11 | 189200 |
| 2025-02-06 | 14.10 | $14.18 | 178500 |
| 2025-02-05 | 14.08 | $14.18 | 140525 |
| 2025-02-04 | 14.06 | $14.13 | 178144 |
| 2025-02-03 | 14.05 | $14.07 | 163206 |
| 2025-01-31 | 14.04 | $14.24 | 207000 |
| 2025-01-30 | 14.01 | $14.17 | 140600 |
| 2025-01-29 | 13.99 | $14.10 | 172308 |
| 2025-01-28 | 13.97 | $14.20 | 162591 |
| 2025-01-27 | 13.95 | $14.02 | 295900 |
| 2025-01-24 | 13.94 | $14.15 | 170400 |
| 2025-01-23 | 13.91 | $14.15 | 134232 |
| 2025-01-22 | 13.89 | $14.09 | 131600 |
| 2025-01-21 | 13.87 | $14.07 | 167600 |
| 2025-01-17 | 13.84 | $13.99 | 91600 |
| 2025-01-16 | 13.83 | $13.87 | 114846 |
| 2025-01-15 | 13.83 | $13.87 | 119200 |
| 2025-01-14 | 13.82 | $13.71 | 112241 |
| 2025-01-13 | 13.84 | $13.61 | 288343 |
| 2025-01-10 | 13.87 | $13.64 | 344900 |
| 2025-01-08 | 13.89 | $13.89 | 102300 |
| 2025-01-07 | 13.90 | $13.84 | 172821 |
| 2025-01-06 | 13.91 | $13.91 | 155116 |
| 2025-01-03 | 13.92 | $13.93 | 285224 |
| 2025-01-02 | 13.92 | $13.75 | 446922 |
| 2024-12-31 | 13.95 | $13.99 | 378628 |
| 2024-12-30 | 13.95 | $13.98 | 353749 |
| 2024-12-27 | 13.95 | $13.96 | 97307 |
| 2024-12-26 | 13.95 | $14.05 | 128400 |
| 2024-12-24 | 13.95 | $14.01 | 68338 |
| 2024-12-23 | 13.95 | $13.80 | 147406 |
| 2024-12-20 | 13.97 | $13.68 | 182500 |
| 2024-12-19 | 14.00 | $13.54 | 190943 |
| 2024-12-18 | 14.05 | $13.70 | 231811 |
| 2024-12-17 | 14.08 | $13.94 | 215200 |
| 2024-12-16 | 14.09 | $14.10 | 671600 |
| 2024-12-13 | 14.08 | $13.91 | 159822 |
| 2024-12-12 | 14.09 | $14.15 | 152500 |
| 2024-12-11 | 14.08 | $14.25 | 114100 |
| 2024-12-10 | 14.05 | $14.14 | 139900 |
| 2024-12-09 | 14.04 | $14.16 | 183300 |
| 2024-12-06 | 14.02 | $14.23 | 138729 |
| 2024-12-05 | 13.99 | $14.14 | 204201 |
| 2024-12-04 | 13.97 | $14.14 | 130901 |
| 2024-12-03 | 13.95 | $14.09 | 145119 |
| 2024-12-02 | 13.93 | $14.11 | 151800 |
| 2024-11-29 | 13.91 | $14.03 | 127524 |
| 2024-11-27 | 13.89 | $13.99 | 116800 |
| 2024-11-26 | 13.87 | $13.97 | 116100 |
| 2024-11-25 | 13.86 | $13.92 | 120600 |
| 2024-11-22 | 13.84 | $13.93 | 211706 |
| 2024-11-21 | 13.83 | $13.87 | 132527 |
| 2024-11-20 | 13.82 | $13.86 | 119700 |
| 2024-11-19 | 13.81 | $13.90 | 129800 |
| 2024-11-18 | 13.80 | $13.90 | 186728 |
| 2024-11-15 | 13.79 | $13.79 | 147020 |
| 2024-11-14 | 13.79 | $13.80 | 130500 |
| 2024-11-13 | 13.78 | $13.92 | 146800 |
| 2024-11-12 | 13.77 | $13.88 | 127709 |
| 2024-11-11 | 13.76 | $13.93 | 147100 |
| 2024-11-08 | 13.74 | $13.92 | 181500 |
| 2024-11-07 | 13.72 | $13.87 | 122800 |
| 2024-11-06 | 13.71 | $13.77 | 90000 |
| 2024-11-05 | 13.71 | $13.61 | 111731 |
| 2024-11-04 | 13.72 | $13.62 | 114900 |
| 2024-11-01 | 13.73 | $13.61 | 97637 |
| 2024-10-31 | 13.74 | $13.59 | 161607 |
| 2024-10-30 | 13.76 | $13.78 | 93441 |
| 2024-10-29 | 13.75 | $13.71 | 115500 |
| 2024-10-28 | 13.76 | $13.74 | 87600 |
| 2024-10-25 | 13.75 | $13.77 | 108319 |
| 2024-10-24 | 13.75 | $13.73 | 98300 |
| 2024-10-23 | 13.75 | $13.70 | 100200 |
| 2024-10-22 | 13.75 | $13.81 | 116021 |
| 2024-10-21 | 13.74 | $13.83 | 94800 |
| 2024-10-18 | 13.72 | $13.78 | 91300 |
| 2024-10-17 | 13.71 | $13.78 | 90200 |
| 2024-10-16 | 13.70 | $13.77 | 74300 |
| 2024-10-15 | 13.69 | $13.75 | 81300 |
| 2024-10-14 | 13.67 | $13.81 | 55504 |
| 2024-10-11 | 13.65 | $13.78 | 153300 |
| 2024-10-10 | 13.63 | $13.75 | 175937 |
| 2024-10-09 | 13.62 | $13.84 | 252600 |
| 2024-10-08 | 13.59 | $13.66 | 200700 |
| 2024-10-07 | 13.58 | $13.56 | 238400 |
| 2024-10-04 | 13.57 | $13.69 | 144300 |
| 2024-10-03 | 13.56 | $13.58 | 158300 |
| 2024-10-02 | 13.55 | $13.64 | 135803 |
| 2024-10-01 | 13.53 | $13.68 | 465600 |
| 2024-09-30 | 13.51 | $13.72 | 464900 |
| 2024-09-27 | 13.49 | $13.58 | 125800 |
| 2024-09-26 | 13.47 | $13.56 | 261546 |
| 2024-09-25 | 13.46 | $13.56 | 115643 |
| 2024-09-24 | 13.45 | $13.56 | 245522 |
| 2024-09-23 | 13.43 | $13.52 | 236500 |
| 2024-09-20 | 13.42 | $13.42 | 150400 |
| 2024-09-19 | 13.42 | $13.54 | 219631 |
| 2024-09-18 | 13.41 | $13.44 | 177739 |
| 2024-09-17 | 13.41 | $13.47 | 143601 |
| 2024-09-16 | 13.40 | $13.41 | 113263 |
| 2024-09-13 | 13.40 | $13.38 | 136821 |
| 2024-09-12 | 13.40 | $13.57 | 150006 |
| 2024-09-11 | 13.38 | $13.44 | 198600 |
| 2024-09-10 | 13.37 | $13.40 | 235800 |
| 2024-09-09 | 13.36 | $13.31 | 219116 |
| 2024-09-06 | 13.36 | $13.19 | 146800 |
| 2024-09-05 | 13.37 | $13.37 | 117000 |
| 2024-09-04 | 13.36 | $13.39 | 147117 |
| 2024-09-03 | 13.35 | $13.36 | 140500 |
| 2024-08-30 | 13.33 | $13.53 | 69500 |
| 2024-08-29 | 13.30 | $13.41 | 172000 |
| 2024-08-28 | 13.27 | $13.40 | 111623 |
| 2024-08-27 | 13.25 | $13.44 | 260605 |
| 2024-08-26 | 13.22 | $13.43 | 167600 |
| 2024-08-23 | 13.19 | $13.47 | 167018 |
| 2024-08-22 | 13.16 | $13.26 | 175402 |
| 2024-08-21 | 13.15 | $13.35 | 161200 |
| 2024-08-20 | 13.12 | $13.33 | 198600 |
| 2024-08-19 | 13.10 | $13.36 | 124202 |
| 2024-08-16 | 13.08 | $13.31 | 97800 |
| 2024-08-15 | 13.06 | $13.31 | 99300 |
| 2024-08-14 | 13.04 | $13.16 | 112445 |
| 2024-08-13 | 13.04 | $13.18 | 159813 |
| 2024-08-12 | 13.04 | $13.03 | 197645 |
| 2024-08-09 | 13.05 | $13.04 | 196527 |
| 2024-08-08 | 13.07 | $13.00 | 217000 |
| 2024-08-07 | 13.09 | $12.71 | 652721 |
| 2024-08-06 | 13.15 | $12.61 | 412600 |
| 2024-08-05 | 13.22 | $12.49 | 386200 |
| 2024-08-02 | 13.31 | $12.92 | 385905 |
| 2024-08-01 | 13.36 | $13.27 | 134200 |
| 2024-07-31 | 13.38 | $13.42 | 124308 |
| 2024-07-30 | 13.38 | $13.27 | 191219 |
| 2024-07-29 | 13.40 | $13.30 | 124200 |
| 2024-07-26 | 13.42 | $13.17 | 142137 |
| 2024-07-25 | 13.45 | $13.08 | 281331 |
| 2024-07-24 | 13.49 | $13.06 | 626513 |
| 2024-07-23 | 13.53 | $13.48 | 171638 |
| 2024-07-22 | 13.54 | $13.52 | 127417 |
| 2024-07-19 | 13.53 | $13.33 | 115800 |
| 2024-07-18 | 13.55 | $13.41 | 188117 |
| 2024-07-17 | 13.55 | $13.51 | 116534 |
| 2024-07-16 | 13.55 | $13.61 | 327400 |
| 2024-07-15 | 13.53 | $13.55 | 275234 |
| 2024-07-12 | 13.52 | $13.59 | 179400 |
| 2024-07-11 | 13.51 | $13.64 | 145400 |
| 2024-07-10 | 13.49 | $13.68 | 90000 |
| 2024-07-09 | 13.46 | $13.65 | 99900 |
| 2024-07-08 | 13.44 | $13.64 | 81303 |
| 2024-07-05 | 13.41 | $13.70 | 71300 |
| 2024-07-03 | 13.38 | $13.67 | 66930 |
| 2024-07-02 | 13.35 | $13.56 | 122400 |
| 2024-07-01 | 13.33 | $13.51 | 391333 |
| 2024-06-28 | 13.31 | $13.50 | 563710 |
| 2024-06-27 | 13.29 | $13.28 | 91200 |
| 2024-06-26 | 13.29 | $13.25 | 128803 |
| 2024-06-25 | 13.29 | $13.23 | 95500 |
| 2024-06-24 | 13.29 | $13.17 | 115510 |
| 2024-06-21 | 13.30 | $13.19 | 156900 |
| 2024-06-20 | 13.31 | $13.22 | 166534 |
| 2024-06-18 | 13.32 | $13.27 | 137500 |
| 2024-06-17 | 13.32 | $13.32 | 179600 |
| 2024-06-14 | 13.31 | $13.33 | 123300 |
| 2024-06-13 | 13.31 | $13.51 | 111600 |
| 2024-06-12 | 13.29 | $13.46 | 123547 |
| 2024-06-11 | 13.27 | $13.38 | 81800 |
| 2024-06-10 | 13.25 | $13.34 | 123800 |
| 2024-06-07 | 13.24 | $13.39 | 201700 |
| 2024-06-06 | 13.23 | $13.39 | 116500 |
| 2024-06-05 | 13.21 | $13.31 | 97441 |
| 2024-06-04 | 13.20 | $13.21 | 103948 |
| 2024-06-03 | 13.20 | $13.20 | 69300 |
| 2024-05-31 | 13.19 | $13.17 | 97300 |
| 2024-05-30 | 13.19 | $13.08 | 184946 |
| 2024-05-29 | 13.19 | $13.11 | 225729 |
| 2024-05-28 | 13.19 | $13.17 | 158140 |
| 2024-05-24 | 13.18 | $13.19 | 112335 |
| 2024-05-23 | 13.17 | $13.11 | 233340 |
| 2024-05-22 | 13.16 | $13.32 | 158527 |
| 2024-05-21 | 13.13 | $13.33 | 113400 |
| 2024-05-20 | 13.10 | $13.31 | 124700 |
| 2024-05-17 | 13.06 | $13.26 | 120300 |
| 2024-05-16 | 13.03 | $13.32 | 284812 |
| 2024-05-15 | 12.98 | $13.38 | 319800 |
| 2024-05-14 | 12.93 | $13.16 | 103313 |
| 2024-05-13 | 12.90 | $13.16 | 116000 |
| 2024-05-10 | 12.86 | $13.14 | 128334 |
| 2024-05-09 | 12.82 | $13.14 | 132400 |
| 2024-05-08 | 12.78 | $13.08 | 283211 |
| 2024-05-07 | 12.75 | $12.98 | 149940 |
| 2024-05-06 | 12.73 | $12.91 | 154217 |
| 2024-05-03 | 12.71 | $12.88 | 90624 |
| 2024-05-02 | 12.70 | $12.77 | 149700 |
| 2024-05-01 | 12.70 | $12.69 | 218800 |
| 2024-04-30 | 12.71 | $12.68 | 161019 |
| 2024-04-29 | 12.73 | $12.73 | 147800 |
| 2024-04-26 | 12.74 | $12.70 | 167500 |
| 2024-04-25 | 12.75 | $12.66 | 217200 |
| 2024-04-24 | 12.77 | $12.80 | 301909 |
| 2024-04-23 | 12.78 | $12.74 | 206046 |
| 2024-04-22 | 12.80 | $12.56 | 158300 |
| 2024-04-19 | 12.84 | $12.47 | 138600 |
| 2024-04-18 | 12.89 | $12.55 | 118900 |
| 2024-04-17 | 12.93 | $12.59 | 132337 |
| 2024-04-16 | 12.97 | $12.62 | 162425 |
| 2024-04-15 | 13.01 | $12.67 | 133239 |
| 2024-04-12 | 13.05 | $12.81 | 157521 |
| 2024-04-11 | 13.07 | $13.00 | 187000 |
| 2024-04-10 | 13.08 | $12.96 | 208800 |
| 2024-04-09 | 13.09 | $13.04 | 141147 |
| 2024-04-08 | 13.10 | $13.06 | 171328 |
| 2024-04-05 | 13.11 | $13.04 | 197816 |
| 2024-04-04 | 13.12 | $13.04 | 143938 |
| 2024-04-03 | 13.13 | $13.16 | 125240 |
| 2024-04-02 | 13.12 | $13.16 | 168418 |
| 2024-04-01 | 13.12 | $13.24 | 400942 |
| 2024-03-28 | 13.12 | $13.23 | 223909 |
| 2024-03-27 | 13.11 | $13.11 | 226300 |
| 2024-03-26 | 13.11 | $13.04 | 225806 |
| 2024-03-25 | 13.12 | $13.07 | 175500 |
| 2024-03-22 | 13.13 | $13.15 | 355706 |
| 2024-03-21 | 13.14 | $13.12 | 312400 |
| 2024-03-20 | 13.14 | $13.08 | 161500 |
| 2024-03-19 | 13.15 | $13.00 | 150114 |
| 2024-03-18 | 13.17 | $12.93 | 131636 |
| 2024-03-15 | 13.20 | $12.88 | 142200 |
| 2024-03-14 | 13.23 | $12.95 | 351200 |
| 2024-03-13 | 13.26 | $13.30 | 161222 |
| 2024-03-12 | 13.25 | $13.33 | 190300 |
| 2024-03-11 | 13.24 | $13.26 | 107843 |
| 2024-03-08 | 13.24 | $13.33 | 125544 |
| 2024-03-07 | 13.23 | $13.31 | 123142 |
| 2024-03-06 | 13.22 | $13.24 | 156400 |
| 2024-03-05 | 13.21 | $13.18 | 200000 |
| 2024-03-04 | 13.21 | $13.26 | 142200 |
| 2024-03-01 | 13.20 | $13.29 | 77991 |
| 2024-02-29 | 13.18 | $13.20 | 208748 |
| 2024-02-28 | 13.17 | $13.21 | 134400 |
| 2024-02-27 | 13.16 | $13.22 | 298827 |
| 2024-02-26 | 13.15 | $13.21 | 255100 |
| 2024-02-23 | 13.13 | $13.29 | 187206 |
| 2024-02-22 | 13.11 | $13.26 | 256300 |
| 2024-02-21 | 13.09 | $13.15 | 120400 |
| 2024-02-20 | 13.07 | $13.16 | 187100 |
| 2024-02-16 | 13.06 | $13.20 | 115800 |
| 2024-02-15 | 13.04 | $13.27 | 123900 |
| 2024-02-14 | 13.01 | $13.22 | 293325 |
| 2024-02-13 | 12.98 | $13.05 | 142033 |
| 2024-02-12 | 12.97 | $13.14 | 159400 |
| 2024-02-09 | 12.94 | $13.10 | 161300 |
| 2024-02-08 | 12.92 | $13.10 | 112300 |
| 2024-02-07 | 12.90 | $13.01 | 292024 |
| 2024-02-06 | 12.89 | $12.97 | 212314 |
| 2024-02-05 | 12.88 | $12.90 | 214100 |
| 2024-02-02 | 12.88 | $12.89 | 185300 |
| 2024-02-01 | 12.87 | $12.90 | 239805 |
| 2024-01-31 | 12.87 | $12.81 | 240431 |
| 2024-01-30 | 12.87 | $12.91 | 194200 |
| 2024-01-29 | 12.86 | $12.98 | 227000 |
| 2024-01-26 | 12.85 | $12.93 | 223911 |
| 2024-01-25 | 12.84 | $12.95 | 222940 |
| 2024-01-24 | 12.83 | $12.87 | 268500 |
| 2024-01-23 | 12.82 | $12.88 | 239826 |
| 2024-01-22 | 12.81 | $12.82 | 175500 |
| 2024-01-19 | 12.81 | $12.84 | 222019 |
| 2024-01-18 | 12.80 | $12.81 | 225200 |
| 2024-01-17 | 12.79 | $12.77 | 166946 |
| 2024-01-16 | 12.79 | $12.80 | 130400 |
| 2024-01-12 | 12.79 | $12.86 | 181127 |
| 2024-01-11 | 12.78 | $12.80 | 343203 |
| 2024-01-10 | 12.77 | $12.94 | 209708 |
| 2024-01-09 | 12.75 | $12.84 | 327823 |
| 2024-01-08 | 12.74 | $12.86 | 149700 |
| 2024-01-05 | 12.73 | $12.73 | 131930 |
| 2024-01-04 | 12.73 | $12.74 | 181136 |
| 2024-01-03 | 12.73 | $12.75 | 254500 |
| 2024-01-02 | 12.73 | $12.82 | 227403 |
| 2023-12-29 | 12.72 | $12.83 | 479734 |
| 2023-12-28 | 12.71 | $12.79 | 236600 |
| 2023-12-27 | 12.71 | $12.76 | 316300 |
| 2023-12-26 | 12.70 | $12.66 | 242442 |
| 2023-12-22 | 12.71 | $12.65 | 218407 |
| 2023-12-21 | 12.72 | $12.64 | 290835 |
| 2023-12-20 | 12.73 | $12.55 | 185500 |
| 2023-12-19 | 12.74 | $12.71 | 396100 |
| 2023-12-18 | 12.75 | $12.70 | 153400 |
| 2023-12-15 | 12.75 | $12.67 | 163700 |
| 2023-12-14 | 12.75 | $12.66 | 227700 |
| 2023-12-13 | 12.75 | $12.90 | 251329 |
| 2023-12-12 | 12.73 | $12.76 | 176200 |
| 2023-12-11 | 12.72 | $12.76 | 198000 |
| 2023-12-08 | 12.71 | $12.74 | 192526 |
| 2023-12-07 | 12.69 | $12.78 | 145826 |
| 2023-12-06 | 12.67 | $12.72 | 229900 |
| 2023-12-05 | 12.66 | $12.75 | 211500 |
| 2023-12-04 | 12.64 | $12.84 | 176927 |
| 2023-12-01 | 12.60 | $12.86 | 162315 |
| 2023-11-30 | 12.57 | $12.77 | 185634 |
| 2023-11-29 | 12.53 | $12.75 | 178200 |
| 2023-11-28 | 12.50 | $12.75 | 183709 |
| 2023-11-27 | 12.46 | $12.72 | 144907 |
| 2023-11-24 | 12.42 | $12.65 | 43540 |
| 2023-11-22 | 12.39 | $12.61 | 135740 |
| 2023-11-21 | 12.35 | $12.56 | 193000 |
| 2023-11-20 | 12.32 | $12.55 | 144600 |
| 2023-11-17 | 12.29 | $12.47 | 376400 |
| 2023-11-16 | 12.26 | $12.50 | 224024 |
| 2023-11-15 | 12.22 | $12.44 | 231955 |
| 2023-11-14 | 12.20 | $12.44 | 213905 |
| 2023-11-13 | 12.17 | $12.31 | 124200 |
| 2023-11-10 | 12.16 | $12.28 | 142100 |
| 2023-11-09 | 12.15 | $12.14 | 174100 |
| 2023-11-08 | 12.16 | $12.24 | 148933 |
| 2023-11-07 | 12.16 | $12.27 | 185500 |
| 2023-11-06 | 12.16 | $12.26 | 158007 |
| 2023-11-03 | 12.16 | $12.40 | 252244 |
| 2023-11-02 | 12.15 | $12.35 | 193900 |
| 2023-11-01 | 12.15 | $12.09 | 266811 |
| 2023-10-31 | 12.17 | $11.92 | 144547 |
| 2023-10-30 | 12.21 | $11.89 | 171800 |
| 2023-10-27 | 12.26 | $11.76 | 205300 |
| 2023-10-26 | 12.32 | $11.83 | 252109 |
| 2023-10-25 | 12.38 | $12.01 | 138728 |
| 2023-10-24 | 12.43 | $12.16 | 170500 |
| 2023-10-23 | 12.46 | $12.08 | 218200 |
| 2023-10-20 | 12.50 | $12.10 | 194100 |
| 2023-10-19 | 12.54 | $12.28 | 158900 |
| 2023-10-18 | 12.57 | $12.43 | 138332 |
| 2023-10-17 | 12.58 | $12.56 | 110623 |
| 2023-10-16 | 12.58 | $12.59 | 126523 |
| 2023-10-13 | 12.58 | $12.52 | 123200 |
| 2023-10-12 | 12.59 | $12.62 | 76320 |
| 2023-10-11 | 12.59 | $12.67 | 133500 |
| 2023-10-10 | 12.59 | $12.68 | 227722 |
| 2023-10-09 | 12.58 | $12.70 | 117600 |
| 2023-10-06 | 12.58 | $12.65 | 185511 |
| 2023-10-05 | 12.59 | $12.49 | 116000 |
| 2023-10-04 | 12.61 | $12.51 | 223400 |
| 2023-10-03 | 12.63 | $12.46 | 246100 |
| 2023-10-02 | 12.67 | $12.63 | 389600 |
| 2023-09-29 | 12.69 | $12.66 | 626210 |
| 2023-09-28 | 12.70 | $12.48 | 317524 |
| 2023-09-27 | 12.74 | $12.41 | 238900 |
| 2023-09-26 | 12.79 | $12.39 | 104419 |
| 2023-09-25 | 12.85 | $12.57 | 147000 |
| 2023-09-22 | 12.89 | $12.56 | 226100 |
| 2023-09-21 | 12.93 | $12.60 | 127500 |
| 2023-09-20 | 12.97 | $12.74 | 191300 |
| 2023-09-19 | 13.00 | $12.70 | 134607 |
| 2023-09-18 | 13.04 | $12.69 | 118600 |
| 2023-09-15 | 13.07 | $12.69 | 240019 |
| 2023-09-14 | 13.11 | $12.89 | 163100 |
| 2023-09-13 | 13.13 | $13.07 | 125447 |
| 2023-09-12 | 13.14 | $13.13 | 93900 |
| 2023-09-11 | 13.14 | $13.17 | 84545 |
| 2023-09-08 | 13.13 | $13.16 | 86910 |
| 2023-09-07 | 13.13 | $13.14 | 102100 |
| 2023-09-06 | 13.13 | $13.21 | 170600 |
| 2023-09-05 | 13.13 | $13.21 | 77500 |
| 2023-09-01 | 13.12 | $13.22 | 82800 |
| 2023-08-31 | 13.12 | $13.22 | 176033 |
| 2023-08-30 | 13.11 | $13.17 | 161800 |
| 2023-08-29 | 13.12 | $13.15 | 133000 |
| 2023-08-28 | 13.12 | $13.04 | 101447 |
| 2023-08-25 | 13.14 | $12.99 | 93514 |
| 2023-08-24 | 13.17 | $12.94 | 109534 |
| 2023-08-23 | 13.20 | $13.09 | 143400 |
| 2023-08-22 | 13.22 | $13.02 | 141507 |
| 2023-08-21 | 13.25 | $13.06 | 95901 |
| 2023-08-18 | 13.28 | $13.00 | 135900 |
| 2023-08-17 | 13.32 | $13.04 | 136244 |
| 2023-08-16 | 13.36 | $13.14 | 187420 |
| 2023-08-15 | 13.39 | $13.23 | 172800 |
| 2023-08-14 | 13.41 | $13.35 | 121011 |
| 2023-08-11 | 13.42 | $13.29 | 79416 |
| 2023-08-10 | 13.44 | $13.32 | 130910 |
| 2023-08-09 | 13.46 | $13.32 | 133448 |
| 2023-08-08 | 13.48 | $13.40 | 102606 |
| 2023-08-07 | 13.49 | $13.36 | 150940 |
| 2023-08-04 | 13.50 | $13.25 | 127300 |
| 2023-08-03 | 13.53 | $13.33 | 181405 |
| 2023-08-02 | 13.55 | $13.42 | 127500 |
| 2023-08-01 | 13.57 | $13.56 | 143530 |
| 2023-07-31 | 13.57 | $13.59 | 87706 |
| 2023-07-28 | 13.56 | $13.59 | 84426 |
| 2023-07-27 | 13.56 | $13.50 | 97200 |
| 2023-07-26 | 13.56 | $13.57 | 100900 |
| 2023-07-25 | 13.55 | $13.57 | 85522 |
| 2023-07-24 | 13.54 | $13.57 | 118000 |
| 2023-07-21 | 13.53 | $13.56 | 194432 |
| 2023-07-20 | 13.51 | $13.52 | 122228 |
| 2023-07-19 | 13.50 | $13.63 | 86200 |
| 2023-07-18 | 13.48 | $13.63 | 110520 |
| 2023-07-17 | 13.45 | $13.56 | 104100 |
| 2023-07-14 | 13.43 | $13.56 | 131441 |
| 2023-07-13 | 13.41 | $13.62 | 115918 |
| 2023-07-12 | 13.38 | $13.59 | 153902 |
| 2023-07-11 | 13.35 | $13.51 | 140614 |
| 2023-07-10 | 13.33 | $13.57 | 191319 |
| 2023-07-07 | 13.30 | $13.45 | 118429 |
| 2023-07-06 | 13.28 | $13.49 | 299726 |
| 2023-07-05 | 13.26 | $13.64 | 521600 |
| 2023-07-03 | 13.23 | $13.40 | 308400 |
| 2023-06-30 | 13.21 | $13.37 | 240500 |
| 2023-06-29 | 13.20 | $13.22 | 163900 |
| 2023-06-28 | 13.21 | $13.14 | 94525 |
| 2023-06-27 | 13.22 | $13.11 | 185100 |
| 2023-06-26 | 13.23 | $13.04 | 152400 |
| 2023-06-23 | 13.26 | $13.11 | 94233 |
| 2023-06-22 | 13.27 | $13.16 | 196600 |
| 2023-06-21 | 13.29 | $13.15 | 116800 |
| 2023-06-20 | 13.30 | $13.14 | 129100 |
| 2023-06-16 | 13.31 | $13.21 | 144617 |
| 2023-06-15 | 13.32 | $13.27 | 180646 |
| 2023-06-14 | 13.33 | $13.25 | 241941 |
| 2023-06-13 | 13.33 | $13.44 | 245800 |
| 2023-06-12 | 13.32 | $13.38 | 167386 |
| 2023-06-09 | 13.31 | $13.35 | 123044 |
| 2023-06-08 | 13.30 | $13.28 | 373700 |
| 2023-06-07 | 13.29 | $13.29 | 414900 |
| 2023-06-06 | 13.29 | $13.48 | 167200 |
| 2023-06-05 | 13.27 | $13.38 | 163305 |
| 2023-06-02 | 13.25 | $13.41 | 145318 |
| 2023-06-01 | 13.23 | $13.29 | 123500 |
| 2023-05-31 | 13.22 | $13.28 | 124238 |
| 2023-05-30 | 13.21 | $13.31 | 124618 |
| 2023-05-26 | 13.20 | $13.32 | 120023 |
| 2023-05-25 | 13.19 | $13.16 | 75345 |
| 2023-05-24 | 13.19 | $13.11 | 110700 |
| 2023-05-23 | 13.19 | $13.18 | 99507 |
| 2023-05-22 | 13.19 | $13.30 | 95436 |
| 2023-05-19 | 13.18 | $13.32 | 99119 |
| 2023-05-18 | 13.16 | $13.27 | 112700 |
| 2023-05-17 | 13.15 | $13.24 | 130900 |
| 2023-05-16 | 13.14 | $13.11 | 85329 |
| 2023-05-15 | 13.14 | $13.19 | 106500 |
| 2023-05-12 | 13.14 | $13.15 | 111700 |
| 2023-05-11 | 13.14 | $13.12 | 93900 |
| 2023-05-10 | 13.14 | $13.10 | 89000 |
| 2023-05-09 | 13.14 | $13.14 | 198514 |
| 2023-05-08 | 13.14 | $13.18 | 126501 |
| 2023-05-05 | 13.14 | $13.21 | 112900 |
| 2023-05-04 | 13.13 | $13.05 | 85800 |
| 2023-05-03 | 13.14 | $13.08 | 89916 |
| 2023-05-02 | 13.14 | $13.14 | 105200 |
| 2023-05-01 | 13.14 | $13.30 | 80925 |
| 2023-04-28 | 13.12 | $13.22 | 119600 |
| 2023-04-27 | 13.11 | $13.20 | 109300 |
| 2023-04-26 | 13.10 | $12.99 | 76505 |
| 2023-04-25 | 13.11 | $13.01 | 95900 |
| 2023-04-24 | 13.12 | $13.16 | 116704 |
| 2023-04-21 | 13.11 | $13.09 | 93123 |
| 2023-04-20 | 13.10 | $13.15 | 90326 |
| 2023-04-19 | 13.09 | $13.17 | 104813 |
| 2023-04-18 | 13.07 | $13.16 | 97900 |
| 2023-04-17 | 13.05 | $13.09 | 136700 |
| 2023-04-14 | 13.04 | $13.11 | 127800 |
| 2023-04-13 | 13.02 | $13.20 | 121637 |
| 2023-04-12 | 12.99 | $13.06 | 125100 |
| 2023-04-11 | 12.98 | $13.10 | 129946 |
| 2023-04-10 | 12.95 | $13.10 | 161800 |
| 2023-04-06 | 12.93 | $13.11 | 143545 |
| 2023-04-05 | 12.91 | $13.12 | 102605 |
| 2023-04-04 | 12.88 | $13.19 | 175000 |
| 2023-04-03 | 12.85 | $13.22 | 408821 |
| 2023-03-31 | 12.82 | $13.09 | 295045 |
| 2023-03-30 | 12.80 | $12.97 | 206200 |
| 2023-03-29 | 12.79 | $12.83 | 129415 |
| 2023-03-28 | 12.79 | $12.73 | 112600 |
| 2023-03-27 | 12.81 | $12.76 | 183600 |
| 2023-03-24 | 12.83 | $12.70 | 144400 |
| 2023-03-23 | 12.86 | $12.74 | 122203 |
| 2023-03-22 | 12.89 | $12.68 | 132934 |
| 2023-03-21 | 12.92 | $12.78 | 129624 |
| 2023-03-20 | 12.95 | $12.70 | 113000 |
| 2023-03-17 | 12.99 | $12.67 | 96728 |
| 2023-03-16 | 13.04 | $12.69 | 150818 |
| 2023-03-15 | 13.09 | $12.65 | 164400 |
| 2023-03-14 | 13.15 | $12.87 | 183300 |
| 2023-03-13 | 13.18 | $12.93 | 286148 |
| 2023-03-10 | 13.22 | $12.84 | 138200 |
| 2023-03-09 | 13.27 | $12.98 | 152347 |
| 2023-03-08 | 13.30 | $13.16 | 131837 |
| 2023-03-07 | 13.33 | $13.13 | 192127 |
| 2023-03-06 | 13.35 | $13.29 | 109800 |
| 2023-03-03 | 13.36 | $13.32 | 144700 |
| 2023-03-02 | 13.37 | $13.27 | 148800 |
| 2023-03-01 | 13.38 | $13.26 | 217100 |
| 2023-02-28 | 13.39 | $13.25 | 134900 |
| 2023-02-27 | 13.41 | $13.18 | 282700 |
| 2023-02-24 | 13.43 | $13.36 | 162000 |
| 2023-02-23 | 13.43 | $13.40 | 130148 |
| 2023-02-22 | 13.43 | $13.34 | 118900 |
| 2023-02-21 | 13.43 | $13.34 | 96900 |
| 2023-02-17 | 13.43 | $13.51 | 90600 |
| 2023-02-16 | 13.41 | $13.51 | 114416 |
| 2023-02-15 | 13.39 | $13.61 | 136826 |
| 2023-02-14 | 13.36 | $13.50 | 150312 |
| 2023-02-13 | 13.33 | $13.54 | 145200 |
| 2023-02-10 | 13.30 | $13.43 | 144000 |
| 2023-02-09 | 13.28 | $13.39 | 165238 |
| 2023-02-08 | 13.25 | $13.42 | 118900 |
| 2023-02-07 | 13.23 | $13.45 | 131800 |
| 2023-02-06 | 13.20 | $13.27 | 157800 |
| 2023-02-03 | 13.18 | $13.43 | 144100 |
| 2023-02-02 | 13.15 | $13.59 | 180800 |
| 2023-02-01 | 13.09 | $13.43 | 185800 |
| 2023-01-31 | 13.05 | $13.31 | 154517 |
| 2023-01-30 | 13.01 | $13.11 | 132133 |
| 2023-01-27 | 12.99 | $13.08 | 155404 |
| 2023-01-26 | 12.97 | $13.13 | 264236 |
| 2023-01-25 | 12.95 | $13.03 | 196624 |
| 2023-01-24 | 12.93 | $13.00 | 222600 |
| 2023-01-23 | 12.91 | $13.08 | 184900 |
| 2023-01-20 | 12.88 | $12.92 | 202844 |
| 2023-01-19 | 12.87 | $12.82 | 162800 |
| 2023-01-18 | 12.87 | $12.97 | 188010 |
| 2023-01-17 | 12.84 | $13.13 | 97100 |
| 2023-01-13 | 12.80 | $13.11 | 183549 |
| 2023-01-12 | 12.77 | $13.09 | 81337 |
| 2023-01-11 | 12.73 | $13.09 | 118500 |
| 2023-01-10 | 12.70 | $12.90 | 173900 |
| 2023-01-09 | 12.68 | $12.90 | 106633 |
| 2023-01-06 | 12.67 | $12.87 | 103629 |
| 2023-01-05 | 12.66 | $12.62 | 129900 |
| 2023-01-04 | 12.68 | $12.65 | 129900 |
| 2023-01-03 | 12.70 | $12.68 | 161416 |
| 2022-12-30 | 12.72 | $12.65 | 522344 |
| 2022-12-29 | 12.75 | $12.49 | 262300 |
| 2022-12-28 | 12.80 | $12.51 | 218400 |
| 2022-12-27 | 12.85 | $12.56 | 220400 |
| 2022-12-23 | 12.90 | $12.58 | 173200 |
| 2022-12-22 | 12.96 | $12.66 | 149536 |
| 2022-12-21 | 13.01 | $12.70 | 169116 |
| 2022-12-20 | 13.06 | $12.63 | 341000 |
| 2022-12-19 | 13.12 | $12.45 | 229402 |
| 2022-12-16 | 13.21 | $12.50 | 208011 |
| 2022-12-15 | 13.29 | $12.74 | 193623 |
| 2022-12-14 | 13.36 | $13.00 | 208401 |
| 2022-12-13 | 13.40 | $13.28 | 173400 |
| 2022-12-12 | 13.42 | $13.30 | 173410 |
| 2022-12-09 | 13.44 | $13.21 | 156300 |
| 2022-12-08 | 13.47 | $13.32 | 192618 |
| 2022-12-07 | 13.48 | $13.27 | 129500 |
| 2022-12-06 | 13.50 | $13.29 | 168331 |
| 2022-12-05 | 13.52 | $13.34 | 170800 |
| 2022-12-02 | 13.53 | $13.61 | 121012 |
| 2022-12-01 | 13.52 | $13.57 | 161200 |
| 2022-11-30 | 13.50 | $13.47 | 424100 |
| 2022-11-29 | 13.49 | $13.57 | 118100 |
| 2022-11-28 | 13.46 | $13.54 | 178628 |
| 2022-11-25 | 13.43 | $13.55 | 105700 |
| 2022-11-23 | 13.40 | $13.61 | 157200 |
| 2022-11-22 | 13.36 | $13.58 | 166900 |
| 2022-11-21 | 13.32 | $13.50 | 122100 |
| 2022-11-18 | 13.28 | $13.55 | 151800 |
| 2022-11-17 | 13.23 | $13.51 | 125800 |
| 2022-11-16 | 13.18 | $13.54 | 154200 |
| 2022-11-15 | 13.12 | $13.56 | 215744 |
| 2022-11-14 | 13.05 | $13.42 | 152600 |
| 2022-11-11 | 12.99 | $13.62 | 120000 |
| 2022-11-10 | 12.91 | $13.67 | 312800 |
| 2022-11-09 | 12.81 | $13.16 | 424837 |
| 2022-11-08 | 12.76 | $13.26 | 153603 |
| 2022-11-07 | 12.69 | $13.13 | 224400 |
| 2022-11-04 | 12.63 | $12.84 | 144400 |
| 2022-11-03 | 12.59 | $12.67 | 139725 |
| 2022-11-02 | 12.57 | $12.68 | 148000 |
| 2022-11-01 | 12.54 | $12.96 | 201114 |
| 2022-10-31 | 12.49 | $12.86 | 152000 |
| 2022-10-28 | 12.44 | $12.75 | 161917 |
| 2022-10-27 | 12.41 | $12.60 | 159700 |
| 2022-10-26 | 12.38 | $12.69 | 214816 |
| 2022-10-25 | 12.34 | $12.63 | 206612 |
| 2022-10-24 | 12.30 | $12.53 | 144800 |
| 2022-10-21 | 12.27 | $12.53 | 166500 |
| 2022-10-20 | 12.24 | $12.38 | 100120 |
| 2022-10-19 | 12.22 | $12.40 | 86139 |
| 2022-10-18 | 12.20 | $12.43 | 200404 |
| 2022-10-17 | 12.19 | $12.28 | 114300 |
| 2022-10-14 | 12.18 | $12.02 | 136300 |
| 2022-10-13 | 12.21 | $12.30 | 196325 |
| 2022-10-12 | 12.22 | $11.97 | 188619 |
| 2022-10-11 | 12.27 | $11.85 | 344438 |
| 2022-10-10 | 12.33 | $12.19 | 171000 |
| 2022-10-07 | 12.37 | $12.16 | 173739 |
| 2022-10-06 | 12.42 | $12.43 | 116100 |
| 2022-10-05 | 12.45 | $12.55 | 142300 |
| 2022-10-04 | 12.47 | $12.67 | 198200 |
| 2022-10-03 | 12.49 | $12.38 | 413045 |
| 2022-09-30 | 12.53 | $11.88 | 267700 |
| 2022-09-29 | 12.63 | $11.93 | 282335 |
| 2022-09-28 | 12.73 | $12.15 | 272900 |
| 2022-09-27 | 12.82 | $11.76 | 190300 |
| 2022-09-26 | 12.95 | $11.87 | 239931 |
| 2022-09-23 | 13.08 | $12.21 | 228418 |
| 2022-09-22 | 13.19 | $12.50 | 186145 |
| 2022-09-21 | 13.27 | $12.71 | 102100 |
| 2022-09-20 | 13.34 | $12.87 | 100800 |
| 2022-09-19 | 13.40 | $13.01 | 272700 |
| 2022-09-16 | 13.44 | $13.12 | 172645 |
| 2022-09-15 | 13.48 | $13.26 | 149030 |
| 2022-09-14 | 13.52 | $13.44 | 161406 |
| 2022-09-13 | 13.53 | $13.43 | 226735 |
| 2022-09-12 | 13.55 | $13.83 | 154340 |
| 2022-09-09 | 13.53 | $13.72 | 96700 |
| 2022-09-08 | 13.52 | $13.52 | 139805 |
| 2022-09-07 | 13.54 | $13.44 | 108518 |
| 2022-09-06 | 13.56 | $13.21 | 99422 |
| 2022-09-02 | 13.61 | $13.29 | 70900 |
| 2022-09-01 | 13.65 | $13.35 | 100600 |
| 2022-08-31 | 13.69 | $13.36 | 157900 |
| 2022-08-30 | 13.73 | $13.37 | 102000 |
| 2022-08-29 | 13.77 | $13.48 | 127406 |
| 2022-08-26 | 13.79 | $13.56 | 246883 |
| 2022-08-25 | 13.82 | $13.87 | 128000 |
| 2022-08-24 | 13.80 | $13.74 | 122026 |
| 2022-08-23 | 13.80 | $13.70 | 129832 |
| 2022-08-22 | 13.80 | $13.61 | 250300 |
| 2022-08-19 | 13.81 | $13.82 | 121400 |
| 2022-08-18 | 13.79 | $13.95 | 174100 |
| 2022-08-17 | 13.76 | $13.87 | 184100 |
| 2022-08-16 | 13.73 | $13.94 | 174300 |
| 2022-08-15 | 13.69 | $13.98 | 144500 |
| 2022-08-12 | 13.65 | $13.96 | 159000 |
| 2022-08-11 | 13.60 | $13.90 | 163600 |
| 2022-08-10 | 13.55 | $13.94 | 150306 |
| 2022-08-09 | 13.49 | $13.75 | 122622 |
| 2022-08-08 | 13.45 | $13.72 | 130100 |
| 2022-08-05 | 13.40 | $13.72 | 233849 |
| 2022-08-04 | 13.35 | $13.69 | 130334 |
| 2022-08-03 | 13.30 | $13.72 | 132600 |
| 2022-08-02 | 13.24 | $13.62 | 397800 |
| 2022-08-01 | 13.19 | $13.61 | 225400 |
| 2022-07-29 | 13.13 | $13.46 | 158500 |
| 2022-07-28 | 13.09 | $13.32 | 287200 |
| 2022-07-27 | 13.05 | $13.26 | 276747 |
| 2022-07-26 | 13.01 | $13.13 | 120700 |
| 2022-07-25 | 12.99 | $13.19 | 171800 |
| 2022-07-22 | 12.95 | $13.19 | 129610 |
| 2022-07-21 | 12.92 | $13.31 | 172133 |
| 2022-07-20 | 12.86 | $13.18 | 112300 |
| 2022-07-19 | 12.81 | $13.16 | 123600 |
| 2022-07-18 | 12.76 | $12.92 | 169731 |
| 2022-07-15 | 12.73 | $13.02 | 146907 |
| 2022-07-14 | 12.69 | $12.75 | 107700 |
| 2022-07-13 | 12.67 | $12.73 | 143700 |
| 2022-07-12 | 12.66 | $12.82 | 167700 |
| 2022-07-11 | 12.64 | $12.85 | 140531 |
| 2022-07-08 | 12.62 | $12.93 | 101400 |
| 2022-07-07 | 12.59 | $12.96 | 240948 |
| 2022-07-06 | 12.57 | $12.85 | 148000 |
| 2022-07-05 | 12.57 | $12.76 | 130844 |
| 2022-07-01 | 12.57 | $12.73 | 379500 |
| 2022-06-30 | 12.59 | $12.37 | 708100 |
| 2022-06-29 | 12.65 | $12.57 | 278341 |
| 2022-06-28 | 12.69 | $12.43 | 228400 |
| 2022-06-27 | 12.75 | $12.51 | 174905 |
| 2022-06-24 | 12.81 | $12.54 | 371400 |
| 2022-06-23 | 12.87 | $12.29 | 403920 |
| 2022-06-22 | 12.96 | $12.27 | 270242 |
| 2022-06-21 | 13.05 | $12.29 | 281714 |
| 2022-06-17 | 13.15 | $12.10 | 258100 |
| 2022-06-16 | 13.27 | $12.10 | 334200 |
| 2022-06-15 | 13.40 | $12.67 | 178000 |
| 2022-06-14 | 13.47 | $12.49 | 231201 |
| 2022-06-13 | 13.57 | $12.90 | 305706 |
| 2022-06-10 | 13.62 | $13.44 | 246627 |
| 2022-06-09 | 13.63 | $13.68 | 302480 |
| 2022-06-08 | 13.61 | $13.85 | 90200 |
| 2022-06-07 | 13.57 | $13.86 | 408613 |
| 2022-06-06 | 13.52 | $13.83 | 83400 |
| 2022-06-03 | 13.48 | $13.76 | 125200 |
| 2022-06-02 | 13.44 | $13.96 | 110517 |
| 2022-06-01 | 13.39 | $13.70 | 167212 |
| 2022-05-31 | 13.36 | $13.72 | 169800 |
| 2022-05-27 | 13.32 | $13.78 | 191600 |
| 2022-05-26 | 13.28 | $13.57 | 177700 |
| 2022-05-25 | 13.26 | $13.31 | 194836 |
| 2022-05-24 | 13.27 | $13.12 | 199747 |
| 2022-05-23 | 13.30 | $13.23 | 124300 |
| 2022-05-20 | 13.32 | $13.09 | 242100 |
| 2022-05-19 | 13.36 | $13.07 | 218618 |
| 2022-05-18 | 13.41 | $13.10 | 185500 |
| 2022-05-17 | 13.46 | $13.56 | 181415 |
| 2022-05-16 | 13.47 | $13.25 | 235338 |
| 2022-05-13 | 13.52 | $13.28 | 239927 |
| 2022-05-12 | 13.56 | $13.02 | 439600 |
| 2022-05-11 | 13.63 | $13.05 | 242948 |
| 2022-05-10 | 13.71 | $13.21 | 230925 |
| 2022-05-09 | 13.78 | $13.17 | 277745 |
| 2022-05-06 | 13.85 | $13.59 | 212300 |
| 2022-05-05 | 13.89 | $13.75 | 256900 |
| 2022-05-04 | 13.91 | $13.97 | 124935 |
| 2022-05-03 | 13.92 | $13.70 | 116834 |
| 2022-05-02 | 13.95 | $13.54 | 312240 |
| 2022-04-29 | 14.01 | $13.59 | 130048 |
| 2022-04-28 | 14.06 | $14.02 | 142300 |
| 2022-04-27 | 14.07 | $13.70 | 130400 |
| 2022-04-26 | 14.11 | $13.69 | 180100 |
| 2022-04-25 | 14.16 | $13.97 | 246200 |
| 2022-04-22 | 14.18 | $14.01 | 170600 |
| 2022-04-21 | 14.20 | $14.16 | 129500 |
| 2022-04-20 | 14.19 | $14.30 | 157000 |
| 2022-04-19 | 14.18 | $14.32 | 133300 |
| 2022-04-18 | 14.15 | $14.11 | 142300 |
| 2022-04-14 | 14.14 | $14.09 | 192600 |
| 2022-04-13 | 14.13 | $14.21 | 137000 |
| 2022-04-12 | 14.11 | $14.07 | 177338 |
| 2022-04-11 | 14.09 | $14.04 | 131924 |
| 2022-04-08 | 14.07 | $14.16 | 121200 |
| 2022-04-07 | 14.04 | $14.30 | 230426 |
| 2022-04-06 | 13.98 | $14.12 | 270900 |
| 2022-04-05 | 13.94 | $14.34 | 248848 |
| 2022-04-04 | 13.88 | $14.41 | 285700 |
| 2022-04-01 | 13.80 | $14.38 | 465717 |
| 2022-03-31 | 13.72 | $14.25 | 383327 |
| 2022-03-30 | 13.65 | $14.29 | 595100 |
| 2022-03-29 | 13.57 | $14.30 | 482520 |
| 2022-03-28 | 13.49 | $13.97 | 782412 |
| 2022-03-25 | 13.44 | $13.76 | 266200 |
| 2022-03-24 | 13.41 | $13.75 | 327746 |
| 2022-03-23 | 13.38 | $13.49 | 324000 |
| 2022-03-22 | 13.37 | $13.61 | 162300 |
| 2022-03-21 | 13.35 | $13.45 | 207822 |
| 2022-03-18 | 13.35 | $13.55 | 170149 |
| 2022-03-17 | 13.33 | $13.44 | 158700 |
| 2022-03-16 | 13.33 | $13.31 | 218745 |
| 2022-03-15 | 13.35 | $13.05 | 141433 |
| 2022-03-14 | 13.40 | $12.78 | 178631 |
| 2022-03-11 | 13.47 | $13.24 | 157300 |
| 2022-03-10 | 13.51 | $13.30 | 195500 |
| 2022-03-09 | 13.54 | $13.41 | 196129 |
| 2022-03-08 | 13.57 | $13.23 | 252746 |
| 2022-03-07 | 13.62 | $13.19 | 251033 |
| 2022-03-04 | 13.68 | $13.60 | 144246 |
| 2022-03-03 | 13.70 | $13.64 | 117940 |
| 2022-03-02 | 13.73 | $13.69 | 190114 |
| 2022-03-01 | 13.75 | $13.55 | 146517 |
| 2022-02-28 | 13.78 | $13.65 | 162700 |
| 2022-02-25 | 13.82 | $13.75 | 235500 |
| 2022-02-24 | 13.84 | $13.41 | 264900 |
| 2022-02-23 | 13.89 | $13.20 | 190900 |
| 2022-02-22 | 13.98 | $13.40 | 211100 |
| 2022-02-18 | 14.04 | $13.67 | 101500 |
| 2022-02-17 | 14.08 | $13.83 | 118100 |
| 2022-02-16 | 14.11 | $14.06 | 125630 |
| 2022-02-15 | 14.12 | $13.94 | 105700 |
| 2022-02-14 | 14.15 | $13.79 | 147211 |
| 2022-02-11 | 14.20 | $13.88 | 223600 |
| 2022-02-10 | 14.24 | $14.22 | 251500 |
| 2022-02-09 | 14.26 | $14.38 | 156627 |
| 2022-02-08 | 14.26 | $14.24 | 144006 |
| 2022-02-07 | 14.28 | $14.12 | 146200 |
| 2022-02-04 | 14.32 | $14.16 | 180400 |
| 2022-02-03 | 14.36 | $14.14 | 188349 |
| 2022-02-02 | 14.40 | $14.41 | 150900 |
| 2022-02-01 | 14.42 | $14.30 | 843343 |
| 2022-01-31 | 14.45 | $14.41 | 146600 |
| 2022-01-28 | 14.47 | $14.18 | 187800 |
| 2022-01-27 | 14.52 | $13.88 | 165000 |
| 2022-01-26 | 14.60 | $14.08 | 123021 |
| 2022-01-25 | 14.67 | $14.02 | 384500 |
| 2022-01-24 | 14.74 | $13.97 | 498534 |
| 2022-01-21 | 14.83 | $14.12 | 218200 |
| 2022-01-20 | 14.90 | $14.67 | 179300 |
| 2022-01-19 | 14.92 | $14.71 | 189100 |
| 2022-01-18 | 14.94 | $14.86 | 176543 |
| 2022-01-14 | 14.93 | $15.04 | 262000 |
| 2022-01-13 | 14.91 | $15.02 | 165000 |
| 2022-01-12 | 14.89 | $15.11 | 183000 |
| 2022-01-11 | 14.85 | $15.01 | 180500 |
| 2022-01-10 | 14.82 | $14.88 | 154900 |
| 2022-01-07 | 14.81 | $14.91 | 165800 |
| 2022-01-06 | 14.78 | $14.97 | 247418 |
| 2022-01-05 | 14.76 | $14.94 | 310800 |
| 2022-01-04 | 14.73 | $14.97 | 164400 |
| 2022-01-03 | 14.70 | $14.87 | 235315 |
| 2021-12-31 | 14.67 | $14.65 | 598424 |
| 2021-12-30 | 14.66 | $15.13 | 156138 |
| 2021-12-29 | 14.61 | $14.98 | 174436 |
| 2021-12-28 | 14.57 | $14.82 | 117500 |
| 2021-12-27 | 14.54 | $14.81 | 93436 |
| 2021-12-23 | 14.52 | $14.78 | 195300 |
| 2021-12-22 | 14.49 | $14.58 | 124500 |
| 2021-12-21 | 14.49 | $14.46 | 117601 |
| 2021-12-20 | 14.50 | $14.29 | 164513 |
| 2021-12-17 | 14.53 | $14.47 | 137730 |
| 2021-12-16 | 14.55 | $14.42 | 109300 |
| 2021-12-15 | 14.57 | $14.51 | 147900 |
| 2021-12-14 | 14.58 | $14.33 | 145442 |
| 2021-12-13 | 14.62 | $14.50 | 230600 |
| 2021-12-10 | 14.64 | $14.61 | 131217 |
| 2021-12-09 | 14.65 | $14.56 | 108800 |
| 2021-12-08 | 14.67 | $14.71 | 162107 |
| 2021-12-07 | 14.68 | $14.60 | 204235 |
| 2021-12-06 | 14.70 | $14.45 | 185011 |
| 2021-12-03 | 14.73 | $14.37 | 152831 |
| 2021-12-02 | 14.78 | $14.49 | 235900 |
| 2021-12-01 | 14.82 | $14.51 | 140931 |
| 2021-11-30 | 14.86 | $14.62 | 134521 |
| 2021-11-29 | 14.89 | $14.78 | 112300 |
| 2021-11-26 | 14.90 | $14.68 | 135600 |
| 2021-11-24 | 14.93 | $14.82 | 168645 |
| 2021-11-23 | 14.94 | $14.84 | 100920 |
| 2021-11-22 | 14.95 | $14.89 | 126222 |
| 2021-11-19 | 14.95 | $14.89 | 109900 |
| 2021-11-18 | 14.96 | $14.92 | 113300 |
| 2021-11-17 | 14.96 | $14.91 | 143410 |
| 2021-11-16 | 14.96 | $14.97 | 114630 |
| 2021-11-15 | 14.96 | $14.95 | 119934 |
| 2021-11-12 | 14.96 | $14.99 | 105800 |
| 2021-11-11 | 14.95 | $14.93 | 117942 |
| 2021-11-10 | 14.94 | $14.92 | 140300 |
| 2021-11-09 | 14.94 | $14.96 | 94943 |
| 2021-11-08 | 14.92 | $14.99 | 120918 |
| 2021-11-05 | 14.90 | $15.03 | 112000 |
| 2021-11-04 | 14.88 | $15.07 | 506301 |
| 2021-11-03 | 14.85 | $15.07 | 107100 |
| 2021-11-02 | 14.82 | $15.00 | 106417 |
| 2021-11-01 | 14.78 | $14.98 | 94000 |
| 2021-10-29 | 14.75 | $14.91 | 102100 |
| 2021-10-28 | 14.72 | $14.92 | 158200 |
| 2021-10-27 | 14.69 | $14.88 | 158605 |
| 2021-10-26 | 14.66 | $14.92 | 108123 |
| 2021-10-25 | 14.62 | $14.85 | 114600 |
| 2021-10-22 | 14.59 | $14.81 | 89700 |
| 2021-10-21 | 14.56 | $14.67 | 113400 |
| 2021-10-20 | 14.54 | $14.78 | 98600 |
| 2021-10-19 | 14.51 | $14.84 | 92700 |
| 2021-10-18 | 14.47 | $14.72 | 123032 |
| 2021-10-15 | 14.44 | $14.62 | 144529 |
| 2021-10-14 | 14.42 | $14.60 | 135439 |
| 2021-10-13 | 14.40 | $14.46 | 82100 |
| 2021-10-12 | 14.40 | $14.41 | 105800 |
| 2021-10-11 | 14.40 | $14.49 | 100800 |
| 2021-10-08 | 14.40 | $14.50 | 141800 |
| 2021-10-07 | 14.39 | $14.52 | 107000 |
| 2021-10-06 | 14.39 | $14.30 | 118206 |
| 2021-10-05 | 14.41 | $14.33 | 111700 |
| 2021-10-04 | 14.43 | $14.28 | 214300 |
| 2021-10-01 | 14.46 | $14.42 | 277300 |
| 2021-09-30 | 14.48 | $14.23 | 310012 |
| 2021-09-29 | 14.52 | $14.34 | 237600 |
| 2021-09-28 | 14.55 | $14.27 | 218829 |
| 2021-09-27 | 14.59 | $14.55 | 142100 |
| 2021-09-24 | 14.61 | $14.56 | 171000 |
| 2021-09-23 | 14.63 | $14.44 | 168141 |
| 2021-09-22 | 14.66 | $14.34 | 149849 |
| 2021-09-21 | 14.70 | $14.26 | 152100 |
| 2021-09-20 | 14.76 | $14.24 | 289600 |
| 2021-09-17 | 14.81 | $14.57 | 138705 |
| 2021-09-16 | 14.84 | $14.62 | 140400 |
| 2021-09-15 | 14.86 | $14.62 | 133023 |
| 2021-09-14 | 14.89 | $14.61 | 117100 |
| 2021-09-13 | 14.91 | $14.86 | 83000 |
| 2021-09-10 | 14.92 | $14.89 | 116200 |
| 2021-09-09 | 14.91 | $14.96 | 151800 |
| 2021-09-08 | 14.91 | $14.97 | 144614 |
| 2021-09-07 | 14.90 | $14.92 | 115427 |
| 2021-09-03 | 14.89 | $14.96 | 85300 |
| 2021-09-02 | 14.88 | $14.95 | 189407 |
| 2021-09-01 | 14.87 | $15.01 | 157600 |
| 2021-08-31 | 14.85 | $14.98 | 123000 |
| 2021-08-30 | 14.84 | $14.90 | 102800 |
| 2021-08-27 | 14.82 | $14.91 | 102241 |
| 2021-08-26 | 14.81 | $14.89 | 143700 |
| 2021-08-25 | 14.80 | $14.95 | 146830 |
| 2021-08-24 | 14.78 | $14.91 | 130600 |
| 2021-08-23 | 14.76 | $14.81 | 135400 |
| 2021-08-20 | 14.75 | $14.73 | 131600 |
| 2021-08-19 | 14.75 | $14.67 | 149100 |
| 2021-08-18 | 14.75 | $14.70 | 170506 |
| 2021-08-17 | 14.75 | $14.77 | 161600 |
| 2021-08-16 | 14.74 | $14.81 | 193300 |
| 2021-08-13 | 14.73 | $14.84 | 147100 |
| 2021-08-12 | 14.71 | $14.92 | 90900 |
| 2021-08-11 | 14.68 | $14.94 | 101549 |
| 2021-08-10 | 14.65 | $14.84 | 92800 |
| 2021-08-09 | 14.63 | $14.80 | 153500 |
| 2021-08-06 | 14.61 | $14.75 | 128029 |
| 2021-08-05 | 14.59 | $14.77 | 371114 |
| 2021-08-04 | 14.57 | $14.50 | 137319 |
| 2021-08-03 | 14.57 | $14.51 | 408900 |
| 2021-08-02 | 14.58 | $14.62 | 91446 |
| 2021-07-30 | 14.57 | $14.61 | 92619 |
| 2021-07-29 | 14.56 | $14.69 | 95505 |
| 2021-07-28 | 14.55 | $14.64 | 104613 |
| 2021-07-27 | 14.53 | $14.56 | 102145 |
| 2021-07-26 | 14.53 | $14.64 | 118300 |
| 2021-07-23 | 14.51 | $14.63 | 138600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.57
2026-03-27
Close Price
$13.26
Vol: 133600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.94
Average
13.58
Maximum
15.02
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-03-27 | 13.57 | $13.26 | 133600 |
| 2026-03-26 | 13.67 | $13.54 | 155700 |
| 2026-03-25 | 13.74 | $13.76 | 99000 |
| 2026-03-24 | 13.77 | $13.60 | 81000 |
| 2026-03-23 | 13.84 | $13.64 | 127407 |
| 2026-03-20 | 13.91 | $13.53 | 98810 |
| 2026-03-19 | 14.03 | $13.73 | 114700 |
| 2026-03-18 | 14.12 | $13.87 | 99949 |
| 2026-03-17 | 14.19 | $14.05 | 97985 |
| 2026-03-16 | 14.24 | $14.00 | 75938 |
| 2026-03-13 | 14.31 | $13.93 | 179400 |
| 2026-03-12 | 14.41 | $14.21 | 119989 |
| 2026-03-11 | 14.47 | $14.38 | 95610 |
| 2026-03-10 | 14.49 | $14.37 | 152703 |
| 2026-03-09 | 14.53 | $14.30 | 221801 |
| 2026-03-06 | 14.59 | $14.42 | 209200 |
| 2026-03-05 | 14.63 | $14.52 | 163700 |
| 2026-03-04 | 14.65 | $14.68 | 110608 |
| 2026-03-03 | 14.65 | $14.53 | 133700 |
| 2026-03-02 | 14.68 | $14.66 | 88501 |
| 2026-02-27 | 14.68 | $14.62 | 146507 |
| 2026-02-26 | 14.70 | $14.64 | 93543 |
| 2026-02-25 | 14.71 | $14.74 | 130400 |
| 2026-02-24 | 14.70 | $14.64 | 88300 |
| 2026-02-23 | 14.72 | $14.50 | 178130 |
| 2026-02-20 | 14.76 | $14.71 | 117200 |
| 2026-02-19 | 14.77 | $14.64 | 99100 |
| 2026-02-18 | 14.80 | $14.66 | 308500 |
| 2026-02-17 | 14.82 | $14.63 | 169029 |
| 2026-02-13 | 14.85 | $14.72 | 134149 |
| 2026-02-12 | 14.87 | $14.69 | 116600 |
| 2026-02-11 | 14.90 | $14.85 | 179700 |
| 2026-02-10 | 14.90 | $14.96 | 157246 |
| 2026-02-09 | 14.87 | $14.98 | 106313 |
| 2026-02-06 | 14.84 | $14.94 | 96400 |
| 2026-02-05 | 14.80 | $14.67 | 192103 |
| 2026-02-04 | 14.82 | $14.78 | 139100 |
| 2026-02-03 | 14.82 | $14.90 | 288100 |
| 2026-02-02 | 14.79 | $14.86 | 136190 |
| 2026-01-30 | 14.77 | $14.79 | 123100 |
| 2026-01-29 | 14.75 | $14.76 | 325024 |
| 2026-01-28 | 14.74 | $14.76 | 129100 |
| 2026-01-27 | 14.73 | $14.75 | 127100 |
| 2026-01-26 | 14.71 | $14.72 | 173700 |
| 2026-01-23 | 14.70 | $14.66 | 110514 |
| 2026-01-22 | 14.70 | $14.69 | 117200 |
| 2026-01-21 | 14.70 | $14.63 | 186927 |
| 2026-01-20 | 14.70 | $14.50 | 156400 |
| 2026-01-16 | 14.73 | $14.62 | 81838 |
| 2026-01-15 | 14.74 | $14.67 | 104400 |
| 2026-01-14 | 14.75 | $14.71 | 110400 |
| 2026-01-13 | 14.74 | $14.79 | 162727 |
| 2026-01-12 | 14.71 | $14.79 | 169700 |
| 2026-01-09 | 14.68 | $14.80 | 153000 |
| 2026-01-08 | 14.64 | $14.72 | 127900 |
| 2026-01-07 | 14.61 | $14.70 | 124520 |
| 2026-01-06 | 14.58 | $14.72 | 239705 |
| 2026-01-05 | 14.54 | $14.71 | 192000 |
| 2026-01-02 | 14.50 | $14.69 | 193400 |
| 2025-12-31 | 14.45 | $14.70 | 513300 |
| 2025-12-30 | 14.39 | $14.58 | 284539 |
| 2025-12-29 | 14.35 | $14.43 | 135904 |
| 2025-12-26 | 14.34 | $14.42 | 79343 |
| 2025-12-24 | 14.32 | $14.42 | 62849 |
| 2025-12-23 | 14.30 | $14.36 | 172600 |
| 2025-12-22 | 14.29 | $14.36 | 132403 |
| 2025-12-19 | 14.28 | $14.30 | 154400 |
| 2025-12-18 | 14.28 | $14.15 | 188131 |
| 2025-12-17 | 14.31 | $14.04 | 133118 |
| 2025-12-16 | 14.37 | $14.14 | 116300 |
| 2025-12-15 | 14.42 | $14.18 | 117800 |
| 2025-12-12 | 14.47 | $14.37 | 113800 |
| 2025-12-11 | 14.48 | $14.53 | 172804 |
| 2025-12-10 | 14.47 | $14.52 | 128200 |
| 2025-12-09 | 14.45 | $14.46 | 98521 |
| 2025-12-08 | 14.44 | $14.46 | 146700 |
| 2025-12-05 | 14.43 | $14.54 | 145300 |
| 2025-12-04 | 14.41 | $14.52 | 61300 |
| 2025-12-03 | 14.38 | $14.52 | 172800 |
| 2025-12-02 | 14.35 | $14.53 | 148719 |
| 2025-12-01 | 14.31 | $14.45 | 119202 |
| 2025-11-28 | 14.28 | $14.54 | 53622 |
| 2025-11-26 | 14.23 | $14.48 | 114100 |
| 2025-11-25 | 14.18 | $14.38 | 158421 |
| 2025-11-24 | 14.14 | $14.14 | 156924 |
| 2025-11-21 | 14.15 | $14.03 | 131300 |
| 2025-11-20 | 14.19 | $13.87 | 383200 |
| 2025-11-19 | 14.27 | $14.12 | 82300 |
| 2025-11-18 | 14.30 | $14.04 | 119104 |
| 2025-11-17 | 14.36 | $14.14 | 99400 |
| 2025-11-14 | 14.41 | $14.28 | 63900 |
| 2025-11-13 | 14.43 | $14.26 | 120912 |
| 2025-11-12 | 14.47 | $14.50 | 101502 |
| 2025-11-11 | 14.46 | $14.51 | 85105 |
| 2025-11-10 | 14.44 | $14.46 | 156601 |
| 2025-11-07 | 14.43 | $14.25 | 118806 |
| 2025-11-06 | 14.47 | $14.37 | 86706 |
| 2025-11-05 | 14.48 | $14.44 | 137700 |
| 2025-11-04 | 14.48 | $14.39 | 114500 |
| 2025-11-03 | 14.50 | $14.52 | 110402 |
| 2025-10-31 | 14.48 | $14.42 | 126400 |
| 2025-10-30 | 14.49 | $14.41 | 151200 |
| 2025-10-29 | 14.50 | $14.56 | 120328 |
| 2025-10-28 | 14.48 | $14.63 | 118800 |
| 2025-10-27 | 14.43 | $14.60 | 110100 |
| 2025-10-24 | 14.39 | $14.50 | 132400 |
| 2025-10-23 | 14.36 | $14.48 | 150219 |
| 2025-10-22 | 14.33 | $14.39 | 138719 |
| 2025-10-21 | 14.32 | $14.44 | 123043 |
| 2025-10-20 | 14.29 | $14.34 | 107300 |
| 2025-10-17 | 14.28 | $14.24 | 104940 |
| 2025-10-16 | 14.29 | $14.19 | 207805 |
| 2025-10-15 | 14.31 | $14.24 | 76200 |
| 2025-10-14 | 14.32 | $14.20 | 215700 |
| 2025-10-13 | 14.34 | $14.23 | 124400 |
| 2025-10-10 | 14.36 | $14.19 | 110529 |
| 2025-10-09 | 14.40 | $14.43 | 125600 |
| 2025-10-08 | 14.38 | $14.40 | 129100 |
| 2025-10-07 | 14.37 | $14.38 | 180700 |
| 2025-10-06 | 14.36 | $14.31 | 164100 |
| 2025-10-03 | 14.36 | $14.30 | 128800 |
| 2025-10-02 | 14.37 | $14.39 | 227000 |
| 2025-10-01 | 14.36 | $14.50 | 465400 |
| 2025-09-30 | 14.32 | $14.44 | 328708 |
| 2025-09-29 | 14.29 | $14.30 | 112115 |
| 2025-09-26 | 14.28 | $14.22 | 108023 |
| 2025-09-25 | 14.29 | $14.28 | 170700 |
| 2025-09-24 | 14.29 | $14.27 | 139705 |
| 2025-09-23 | 14.29 | $14.30 | 143000 |
| 2025-09-22 | 14.28 | $14.40 | 224140 |
| 2025-09-19 | 14.25 | $14.21 | 142400 |
| 2025-09-18 | 14.26 | $14.10 | 200500 |
| 2025-09-17 | 14.28 | $14.09 | 116700 |
| 2025-09-16 | 14.32 | $14.12 | 164500 |
| 2025-09-15 | 14.35 | $14.16 | 183110 |
| 2025-09-12 | 14.38 | $14.46 | 83200 |
| 2025-09-11 | 14.35 | $14.42 | 96800 |
| 2025-09-10 | 14.32 | $14.37 | 101117 |
| 2025-09-09 | 14.30 | $14.34 | 86700 |
| 2025-09-08 | 14.28 | $14.35 | 98400 |
| 2025-09-05 | 14.26 | $14.27 | 86802 |
| 2025-09-04 | 14.25 | $14.34 | 78337 |
| 2025-09-03 | 14.22 | $14.19 | 86618 |
| 2025-09-02 | 14.21 | $14.17 | 118000 |
| 2025-08-29 | 14.21 | $14.21 | 100500 |
| 2025-08-28 | 14.21 | $14.21 | 92700 |
| 2025-08-27 | 14.20 | $14.25 | 113143 |
| 2025-08-26 | 14.17 | $14.20 | 105500 |
| 2025-08-25 | 14.16 | $14.19 | 89228 |
| 2025-08-22 | 14.15 | $14.16 | 116126 |
| 2025-08-21 | 14.14 | $14.04 | 80900 |
| 2025-08-20 | 14.15 | $14.05 | 149500 |
| 2025-08-19 | 14.16 | $14.12 | 128040 |
| 2025-08-18 | 14.16 | $14.18 | 67432 |
| 2025-08-15 | 14.14 | $14.07 | 98733 |
| 2025-08-14 | 14.15 | $14.22 | 88300 |
| 2025-08-13 | 14.12 | $14.13 | 91627 |
| 2025-08-12 | 14.11 | $14.13 | 159800 |
| 2025-08-11 | 14.09 | $14.04 | 81401 |
| 2025-08-08 | 14.10 | $14.11 | 56200 |
| 2025-08-07 | 14.08 | $14.08 | 141133 |
| 2025-08-06 | 14.07 | $14.03 | 74200 |
| 2025-08-05 | 14.07 | $13.96 | 110818 |
| 2025-08-04 | 14.09 | $13.95 | 625000 |
| 2025-08-01 | 14.10 | $13.91 | 74400 |
| 2025-07-31 | 14.13 | $14.11 | 88600 |
| 2025-07-30 | 14.12 | $14.04 | 109900 |
| 2025-07-29 | 14.12 | $14.06 | 86700 |
| 2025-07-28 | 14.11 | $14.12 | 87149 |
| 2025-07-25 | 14.09 | $14.16 | 92913 |
| 2025-07-24 | 14.06 | $14.05 | 119315 |
| 2025-07-23 | 14.05 | $14.02 | 115500 |
| 2025-07-22 | 14.04 | $14.00 | 150815 |
| 2025-07-21 | 14.03 | $14.01 | 91300 |
| 2025-07-18 | 14.02 | $13.94 | 106500 |
| 2025-07-17 | 14.02 | $13.95 | 137640 |
| 2025-07-16 | 14.01 | $13.97 | 99111 |
| 2025-07-15 | 14.00 | $13.96 | 102800 |
| 2025-07-14 | 13.99 | $14.00 | 141116 |
| 2025-07-11 | 13.97 | $14.00 | 127711 |
| 2025-07-10 | 13.94 | $13.99 | 116826 |
| 2025-07-09 | 13.91 | $13.93 | 123200 |
| 2025-07-08 | 13.89 | $13.89 | 90918 |
| 2025-07-07 | 13.87 | $13.87 | 118200 |
| 2025-07-03 | 13.85 | $14.01 | 71036 |
| 2025-07-02 | 13.80 | $13.92 | 99431 |
| 2025-07-01 | 13.76 | $14.00 | 544716 |
| 2025-06-30 | 13.69 | $13.88 | 315300 |
| 2025-06-27 | 13.64 | $13.74 | 119938 |
| 2025-06-26 | 13.60 | $13.69 | 168400 |
| 2025-06-25 | 13.58 | $13.60 | 138200 |
| 2025-06-24 | 13.56 | $13.54 | 154600 |
| 2025-06-23 | 13.56 | $13.47 | 160436 |
| 2025-06-20 | 13.57 | $13.34 | 106001 |
| 2025-06-18 | 13.61 | $13.36 | 108700 |
| 2025-06-17 | 13.64 | $13.38 | 159600 |
| 2025-06-16 | 13.68 | $13.45 | 100428 |
| 2025-06-13 | 13.72 | $13.40 | 179700 |
| 2025-06-12 | 13.76 | $13.78 | 183300 |
| 2025-06-11 | 13.73 | $13.76 | 187800 |
| 2025-06-10 | 13.70 | $13.76 | 186418 |
| 2025-06-09 | 13.67 | $13.73 | 184500 |
| 2025-06-06 | 13.63 | $13.68 | 127721 |
| 2025-06-05 | 13.60 | $13.57 | 148426 |
| 2025-06-04 | 13.59 | $13.62 | 174700 |
| 2025-06-03 | 13.56 | $13.60 | 178500 |
| 2025-06-02 | 13.53 | $13.51 | 151100 |
| 2025-05-30 | 13.51 | $13.47 | 134600 |
| 2025-05-29 | 13.49 | $13.51 | 121539 |
| 2025-05-28 | 13.47 | $13.44 | 125016 |
| 2025-05-27 | 13.45 | $13.46 | 121505 |
| 2025-05-23 | 13.43 | $13.34 | 129200 |
| 2025-05-22 | 13.43 | $13.38 | 123745 |
| 2025-05-21 | 13.41 | $13.37 | 122600 |
| 2025-05-20 | 13.40 | $13.47 | 123700 |
| 2025-05-19 | 13.36 | $13.45 | 142204 |
| 2025-05-16 | 13.32 | $13.51 | 177825 |
| 2025-05-15 | 13.26 | $13.47 | 151800 |
| 2025-05-14 | 13.19 | $13.45 | 169338 |
| 2025-05-13 | 13.12 | $13.42 | 130332 |
| 2025-05-12 | 13.04 | $13.41 | 197433 |
| 2025-05-09 | 12.95 | $13.13 | 155200 |
| 2025-05-08 | 12.91 | $13.13 | 141200 |
| 2025-05-07 | 12.85 | $13.11 | 320400 |
| 2025-05-06 | 12.80 | $13.00 | 288600 |
| 2025-05-05 | 12.75 | $13.05 | 200107 |
| 2025-05-02 | 12.69 | $13.09 | 140400 |
| 2025-05-01 | 12.61 | $13.03 | 180443 |
| 2025-04-30 | 12.53 | $12.89 | 183842 |
| 2025-04-29 | 12.47 | $12.81 | 181906 |
| 2025-04-28 | 12.42 | $12.76 | 174310 |
| 2025-04-25 | 12.37 | $12.80 | 114442 |
| 2025-04-24 | 12.31 | $12.70 | 150900 |
| 2025-04-23 | 12.26 | $12.54 | 231500 |
| 2025-04-22 | 12.23 | $12.39 | 216944 |
| 2025-04-21 | 12.24 | $12.11 | 264604 |
| 2025-04-17 | 12.31 | $12.35 | 111600 |
| 2025-04-16 | 12.34 | $12.35 | 185500 |
| 2025-04-15 | 12.37 | $12.57 | 182203 |
| 2025-04-14 | 12.37 | $12.56 | 160105 |
| 2025-04-11 | 12.37 | $12.55 | 291440 |
| 2025-04-10 | 12.37 | $12.38 | 198800 |
| 2025-04-09 | 12.42 | $12.79 | 393000 |
| 2025-04-08 | 12.39 | $11.71 | 648812 |
| 2025-04-07 | 12.58 | $11.75 | 702400 |
| 2025-04-04 | 12.79 | $12.02 | 506400 |
| 2025-04-03 | 12.99 | $12.82 | 484349 |
| 2025-04-02 | 13.05 | $13.22 | 132600 |
| 2025-04-01 | 13.03 | $13.16 | 397503 |
| 2025-03-31 | 13.03 | $13.12 | 428127 |
| 2025-03-28 | 13.04 | $13.03 | 124700 |
| 2025-03-27 | 13.07 | $13.20 | 120900 |
| 2025-03-26 | 13.07 | $13.23 | 144548 |
| 2025-03-25 | 13.06 | $13.35 | 107100 |
| 2025-03-24 | 13.03 | $13.27 | 168000 |
| 2025-03-21 | 13.01 | $13.09 | 115044 |
| 2025-03-20 | 13.03 | $13.09 | 118900 |
| 2025-03-19 | 13.06 | $13.06 | 125500 |
| 2025-03-18 | 13.10 | $12.94 | 206500 |
| 2025-03-17 | 13.17 | $13.05 | 267615 |
| 2025-03-14 | 13.23 | $12.95 | 206400 |
| 2025-03-13 | 13.32 | $13.04 | 178945 |
| 2025-03-12 | 13.41 | $13.20 | 256700 |
| 2025-03-11 | 13.48 | $13.13 | 436016 |
| 2025-03-10 | 13.58 | $13.22 | 193728 |
| 2025-03-07 | 13.68 | $13.52 | 209800 |
| 2025-03-06 | 13.73 | $13.44 | 183700 |
| 2025-03-05 | 13.81 | $13.60 | 175640 |
| 2025-03-04 | 13.86 | $13.52 | 226746 |
| 2025-03-03 | 13.95 | $13.67 | 186435 |
| 2025-02-28 | 14.01 | $13.85 | 235529 |
| 2025-02-27 | 14.05 | $13.75 | 120100 |
| 2025-02-26 | 14.11 | $13.92 | 183238 |
| 2025-02-25 | 14.15 | $13.92 | 201519 |
| 2025-02-24 | 14.20 | $14.04 | 312606 |
| 2025-02-21 | 14.22 | $14.09 | 132700 |
| 2025-02-20 | 14.24 | $14.22 | 165832 |
| 2025-02-19 | 14.24 | $14.20 | 102617 |
| 2025-02-18 | 14.24 | $14.18 | 151600 |
| 2025-02-14 | 14.24 | $14.28 | 105800 |
| 2025-02-13 | 14.22 | $14.29 | 106233 |
| 2025-02-12 | 14.20 | $14.22 | 149200 |
| 2025-02-11 | 14.18 | $14.23 | 166700 |
| 2025-02-10 | 14.16 | $14.16 | 148231 |
| 2025-02-07 | 14.16 | $14.11 | 189200 |
| 2025-02-06 | 14.16 | $14.18 | 178500 |
| 2025-02-05 | 14.14 | $14.18 | 140525 |
| 2025-02-04 | 14.13 | $14.13 | 178144 |
| 2025-02-03 | 14.12 | $14.07 | 163206 |
| 2025-01-31 | 14.12 | $14.24 | 207000 |
| 2025-01-30 | 14.08 | $14.17 | 140600 |
| 2025-01-29 | 14.06 | $14.10 | 172308 |
| 2025-01-28 | 14.04 | $14.20 | 162591 |
| 2025-01-27 | 14.00 | $14.02 | 295900 |
| 2025-01-24 | 13.99 | $14.15 | 170400 |
| 2025-01-23 | 13.95 | $14.15 | 134232 |
| 2025-01-22 | 13.91 | $14.09 | 131600 |
| 2025-01-21 | 13.87 | $14.07 | 167600 |
| 2025-01-17 | 13.83 | $13.99 | 91600 |
| 2025-01-16 | 13.80 | $13.87 | 114846 |
| 2025-01-15 | 13.79 | $13.87 | 119200 |
| 2025-01-14 | 13.78 | $13.71 | 112241 |
| 2025-01-13 | 13.80 | $13.61 | 288343 |
| 2025-01-10 | 13.85 | $13.64 | 344900 |
| 2025-01-08 | 13.90 | $13.89 | 102300 |
| 2025-01-07 | 13.90 | $13.84 | 172821 |
| 2025-01-06 | 13.92 | $13.91 | 155116 |
| 2025-01-03 | 13.92 | $13.93 | 285224 |
| 2025-01-02 | 13.92 | $13.75 | 446922 |
| 2024-12-31 | 13.95 | $13.99 | 378628 |
| 2024-12-30 | 13.95 | $13.98 | 353749 |
| 2024-12-27 | 13.94 | $13.96 | 97307 |
| 2024-12-26 | 13.94 | $14.05 | 128400 |
| 2024-12-24 | 13.91 | $14.01 | 68338 |
| 2024-12-23 | 13.89 | $13.80 | 147406 |
| 2024-12-20 | 13.91 | $13.68 | 182500 |
| 2024-12-19 | 13.96 | $13.54 | 190943 |
| 2024-12-18 | 14.05 | $13.70 | 231811 |
| 2024-12-17 | 14.12 | $13.94 | 215200 |
| 2024-12-16 | 14.15 | $14.10 | 671600 |
| 2024-12-13 | 14.15 | $13.91 | 159822 |
| 2024-12-12 | 14.19 | $14.15 | 152500 |
| 2024-12-11 | 14.18 | $14.25 | 114100 |
| 2024-12-10 | 14.15 | $14.14 | 139900 |
| 2024-12-09 | 14.14 | $14.16 | 183300 |
| 2024-12-06 | 14.12 | $14.23 | 138729 |
| 2024-12-05 | 14.08 | $14.14 | 204201 |
| 2024-12-04 | 14.06 | $14.14 | 130901 |
| 2024-12-03 | 14.03 | $14.09 | 145119 |
| 2024-12-02 | 14.00 | $14.11 | 151800 |
| 2024-11-29 | 13.97 | $14.03 | 127524 |
| 2024-11-27 | 13.95 | $13.99 | 116800 |
| 2024-11-26 | 13.93 | $13.97 | 116100 |
| 2024-11-25 | 13.91 | $13.92 | 120600 |
| 2024-11-22 | 13.90 | $13.93 | 211706 |
| 2024-11-21 | 13.88 | $13.87 | 132527 |
| 2024-11-20 | 13.88 | $13.86 | 119700 |
| 2024-11-19 | 13.88 | $13.90 | 129800 |
| 2024-11-18 | 13.86 | $13.90 | 186728 |
| 2024-11-15 | 13.85 | $13.79 | 147020 |
| 2024-11-14 | 13.85 | $13.80 | 130500 |
| 2024-11-13 | 13.86 | $13.92 | 146800 |
| 2024-11-12 | 13.83 | $13.88 | 127709 |
| 2024-11-11 | 13.82 | $13.93 | 147100 |
| 2024-11-08 | 13.79 | $13.92 | 181500 |
| 2024-11-07 | 13.75 | $13.87 | 122800 |
| 2024-11-06 | 13.72 | $13.77 | 90000 |
| 2024-11-05 | 13.71 | $13.61 | 111731 |
| 2024-11-04 | 13.73 | $13.62 | 114900 |
| 2024-11-01 | 13.75 | $13.61 | 97637 |
| 2024-10-31 | 13.77 | $13.59 | 161607 |
| 2024-10-30 | 13.80 | $13.78 | 93441 |
| 2024-10-29 | 13.80 | $13.71 | 115500 |
| 2024-10-28 | 13.81 | $13.74 | 87600 |
| 2024-10-25 | 13.81 | $13.77 | 108319 |
| 2024-10-24 | 13.81 | $13.73 | 98300 |
| 2024-10-23 | 13.81 | $13.70 | 100200 |
| 2024-10-22 | 13.83 | $13.81 | 116021 |
| 2024-10-21 | 13.82 | $13.83 | 94800 |
| 2024-10-18 | 13.80 | $13.78 | 91300 |
| 2024-10-17 | 13.79 | $13.78 | 90200 |
| 2024-10-16 | 13.78 | $13.77 | 74300 |
| 2024-10-15 | 13.77 | $13.75 | 81300 |
| 2024-10-14 | 13.76 | $13.81 | 55504 |
| 2024-10-11 | 13.74 | $13.78 | 153300 |
| 2024-10-10 | 13.72 | $13.75 | 175937 |
| 2024-10-09 | 13.70 | $13.84 | 252600 |
| 2024-10-08 | 13.65 | $13.66 | 200700 |
| 2024-10-07 | 13.64 | $13.56 | 238400 |
| 2024-10-04 | 13.65 | $13.69 | 144300 |
| 2024-10-03 | 13.63 | $13.58 | 158300 |
| 2024-10-02 | 13.63 | $13.64 | 135803 |
| 2024-10-01 | 13.61 | $13.68 | 465600 |
| 2024-09-30 | 13.59 | $13.72 | 464900 |
| 2024-09-27 | 13.55 | $13.58 | 125800 |
| 2024-09-26 | 13.53 | $13.56 | 261546 |
| 2024-09-25 | 13.52 | $13.56 | 115643 |
| 2024-09-24 | 13.50 | $13.56 | 245522 |
| 2024-09-23 | 13.48 | $13.52 | 236500 |
| 2024-09-20 | 13.46 | $13.42 | 150400 |
| 2024-09-19 | 13.47 | $13.54 | 219631 |
| 2024-09-18 | 13.44 | $13.44 | 177739 |
| 2024-09-17 | 13.44 | $13.47 | 143601 |
| 2024-09-16 | 13.42 | $13.41 | 113263 |
| 2024-09-13 | 13.42 | $13.38 | 136821 |
| 2024-09-12 | 13.42 | $13.57 | 150006 |
| 2024-09-11 | 13.39 | $13.44 | 198600 |
| 2024-09-10 | 13.37 | $13.40 | 235800 |
| 2024-09-09 | 13.36 | $13.31 | 219116 |
| 2024-09-06 | 13.36 | $13.19 | 146800 |
| 2024-09-05 | 13.40 | $13.37 | 117000 |
| 2024-09-04 | 13.39 | $13.39 | 147117 |
| 2024-09-03 | 13.39 | $13.36 | 140500 |
| 2024-08-30 | 13.39 | $13.53 | 69500 |
| 2024-08-29 | 13.35 | $13.41 | 172000 |
| 2024-08-28 | 13.33 | $13.40 | 111623 |
| 2024-08-27 | 13.31 | $13.44 | 260605 |
| 2024-08-26 | 13.28 | $13.43 | 167600 |
| 2024-08-23 | 13.25 | $13.47 | 167018 |
| 2024-08-22 | 13.20 | $13.26 | 175402 |
| 2024-08-21 | 13.19 | $13.35 | 161200 |
| 2024-08-20 | 13.15 | $13.33 | 198600 |
| 2024-08-19 | 13.12 | $13.36 | 124202 |
| 2024-08-16 | 13.08 | $13.31 | 97800 |
| 2024-08-15 | 13.03 | $13.31 | 99300 |
| 2024-08-14 | 12.99 | $13.16 | 112445 |
| 2024-08-13 | 12.96 | $13.18 | 159813 |
| 2024-08-12 | 12.93 | $13.03 | 197645 |
| 2024-08-09 | 12.93 | $13.04 | 196527 |
| 2024-08-08 | 12.93 | $13.00 | 217000 |
| 2024-08-07 | 12.93 | $12.71 | 652721 |
| 2024-08-06 | 13.00 | $12.61 | 412600 |
| 2024-08-05 | 13.11 | $12.49 | 386200 |
| 2024-08-02 | 13.25 | $12.92 | 385905 |
| 2024-08-01 | 13.33 | $13.27 | 134200 |
| 2024-07-31 | 13.34 | $13.42 | 124308 |
| 2024-07-30 | 13.33 | $13.27 | 191219 |
| 2024-07-29 | 13.34 | $13.30 | 124200 |
| 2024-07-26 | 13.36 | $13.17 | 142137 |
| 2024-07-25 | 13.40 | $13.08 | 281331 |
| 2024-07-24 | 13.47 | $13.06 | 626513 |
| 2024-07-23 | 13.55 | $13.48 | 171638 |
| 2024-07-22 | 13.56 | $13.52 | 127417 |
| 2024-07-19 | 13.56 | $13.33 | 115800 |
| 2024-07-18 | 13.60 | $13.41 | 188117 |
| 2024-07-17 | 13.63 | $13.51 | 116534 |
| 2024-07-16 | 13.64 | $13.61 | 327400 |
| 2024-07-15 | 13.63 | $13.55 | 275234 |
| 2024-07-12 | 13.64 | $13.59 | 179400 |
| 2024-07-11 | 13.63 | $13.64 | 145400 |
| 2024-07-10 | 13.61 | $13.68 | 90000 |
| 2024-07-09 | 13.58 | $13.65 | 99900 |
| 2024-07-08 | 13.55 | $13.64 | 81303 |
| 2024-07-05 | 13.52 | $13.70 | 71300 |
| 2024-07-03 | 13.47 | $13.67 | 66930 |
| 2024-07-02 | 13.42 | $13.56 | 122400 |
| 2024-07-01 | 13.38 | $13.51 | 391333 |
| 2024-06-28 | 13.34 | $13.50 | 563710 |
| 2024-06-27 | 13.30 | $13.28 | 91200 |
| 2024-06-26 | 13.30 | $13.25 | 128803 |
| 2024-06-25 | 13.31 | $13.23 | 95500 |
| 2024-06-24 | 13.32 | $13.17 | 115510 |
| 2024-06-21 | 13.34 | $13.19 | 156900 |
| 2024-06-20 | 13.37 | $13.22 | 166534 |
| 2024-06-18 | 13.39 | $13.27 | 137500 |
| 2024-06-17 | 13.40 | $13.32 | 179600 |
| 2024-06-14 | 13.41 | $13.33 | 123300 |
| 2024-06-13 | 13.41 | $13.51 | 111600 |
| 2024-06-12 | 13.38 | $13.46 | 123547 |
| 2024-06-11 | 13.35 | $13.38 | 81800 |
| 2024-06-10 | 13.33 | $13.34 | 123800 |
| 2024-06-07 | 13.31 | $13.39 | 201700 |
| 2024-06-06 | 13.28 | $13.39 | 116500 |
| 2024-06-05 | 13.25 | $13.31 | 97441 |
| 2024-06-04 | 13.23 | $13.21 | 103948 |
| 2024-06-03 | 13.22 | $13.20 | 69300 |
| 2024-05-31 | 13.21 | $13.17 | 97300 |
| 2024-05-30 | 13.21 | $13.08 | 184946 |
| 2024-05-29 | 13.23 | $13.11 | 225729 |
| 2024-05-28 | 13.25 | $13.17 | 158140 |
| 2024-05-24 | 13.25 | $13.19 | 112335 |
| 2024-05-23 | 13.25 | $13.11 | 233340 |
| 2024-05-22 | 13.26 | $13.32 | 158527 |
| 2024-05-21 | 13.23 | $13.33 | 113400 |
| 2024-05-20 | 13.20 | $13.31 | 124700 |
| 2024-05-17 | 13.16 | $13.26 | 120300 |
| 2024-05-16 | 13.13 | $13.32 | 284812 |
| 2024-05-15 | 13.08 | $13.38 | 319800 |
| 2024-05-14 | 13.00 | $13.16 | 103313 |
| 2024-05-13 | 12.96 | $13.16 | 116000 |
| 2024-05-10 | 12.92 | $13.14 | 128334 |
| 2024-05-09 | 12.87 | $13.14 | 132400 |
| 2024-05-08 | 12.81 | $13.08 | 283211 |
| 2024-05-07 | 12.75 | $12.98 | 149940 |
| 2024-05-06 | 12.71 | $12.91 | 154217 |
| 2024-05-03 | 12.68 | $12.88 | 90624 |
| 2024-05-02 | 12.65 | $12.77 | 149700 |
| 2024-05-01 | 12.64 | $12.69 | 218800 |
| 2024-04-30 | 12.64 | $12.68 | 161019 |
| 2024-04-29 | 12.65 | $12.73 | 147800 |
| 2024-04-26 | 12.64 | $12.70 | 167500 |
| 2024-04-25 | 12.65 | $12.66 | 217200 |
| 2024-04-24 | 12.66 | $12.80 | 301909 |
| 2024-04-23 | 12.65 | $12.74 | 206046 |
| 2024-04-22 | 12.65 | $12.56 | 158300 |
| 2024-04-19 | 12.69 | $12.47 | 138600 |
| 2024-04-18 | 12.75 | $12.55 | 118900 |
| 2024-04-17 | 12.81 | $12.59 | 132337 |
| 2024-04-16 | 12.88 | $12.62 | 162425 |
| 2024-04-15 | 12.94 | $12.67 | 133239 |
| 2024-04-12 | 13.01 | $12.81 | 157521 |
| 2024-04-11 | 13.05 | $13.00 | 187000 |
| 2024-04-10 | 13.07 | $12.96 | 208800 |
| 2024-04-09 | 13.09 | $13.04 | 141147 |
| 2024-04-08 | 13.11 | $13.06 | 171328 |
| 2024-04-05 | 13.12 | $13.04 | 197816 |
| 2024-04-04 | 13.13 | $13.04 | 143938 |
| 2024-04-03 | 13.15 | $13.16 | 125240 |
| 2024-04-02 | 13.15 | $13.16 | 168418 |
| 2024-04-01 | 13.15 | $13.24 | 400942 |
| 2024-03-28 | 13.12 | $13.23 | 223909 |
| 2024-03-27 | 13.10 | $13.11 | 226300 |
| 2024-03-26 | 13.10 | $13.04 | 225806 |
| 2024-03-25 | 13.12 | $13.07 | 175500 |
| 2024-03-22 | 13.13 | $13.15 | 355706 |
| 2024-03-21 | 13.12 | $13.12 | 312400 |
| 2024-03-20 | 13.12 | $13.08 | 161500 |
| 2024-03-19 | 13.13 | $13.00 | 150114 |
| 2024-03-18 | 13.16 | $12.93 | 131636 |
| 2024-03-15 | 13.20 | $12.88 | 142200 |
| 2024-03-14 | 13.27 | $12.95 | 351200 |
| 2024-03-13 | 13.33 | $13.30 | 161222 |
| 2024-03-12 | 13.32 | $13.33 | 190300 |
| 2024-03-11 | 13.31 | $13.26 | 107843 |
| 2024-03-08 | 13.31 | $13.33 | 125544 |
| 2024-03-07 | 13.29 | $13.31 | 123142 |
| 2024-03-06 | 13.28 | $13.24 | 156400 |
| 2024-03-05 | 13.27 | $13.18 | 200000 |
| 2024-03-04 | 13.28 | $13.26 | 142200 |
| 2024-03-01 | 13.27 | $13.29 | 77991 |
| 2024-02-29 | 13.25 | $13.20 | 208748 |
| 2024-02-28 | 13.25 | $13.21 | 134400 |
| 2024-02-27 | 13.25 | $13.22 | 298827 |
| 2024-02-26 | 13.24 | $13.21 | 255100 |
| 2024-02-23 | 13.23 | $13.29 | 187206 |
| 2024-02-22 | 13.20 | $13.26 | 256300 |
| 2024-02-21 | 13.18 | $13.15 | 120400 |
| 2024-02-20 | 13.17 | $13.16 | 187100 |
| 2024-02-16 | 13.16 | $13.20 | 115800 |
| 2024-02-15 | 13.13 | $13.27 | 123900 |
| 2024-02-14 | 13.09 | $13.22 | 293325 |
| 2024-02-13 | 13.05 | $13.05 | 142033 |
| 2024-02-12 | 13.04 | $13.14 | 159400 |
| 2024-02-09 | 13.01 | $13.10 | 161300 |
| 2024-02-08 | 12.98 | $13.10 | 112300 |
| 2024-02-07 | 12.95 | $13.01 | 292024 |
| 2024-02-06 | 12.93 | $12.97 | 212314 |
| 2024-02-05 | 12.92 | $12.90 | 214100 |
| 2024-02-02 | 12.92 | $12.89 | 185300 |
| 2024-02-01 | 12.91 | $12.90 | 239805 |
| 2024-01-31 | 12.91 | $12.81 | 240431 |
| 2024-01-30 | 12.92 | $12.91 | 194200 |
| 2024-01-29 | 12.92 | $12.98 | 227000 |
| 2024-01-26 | 12.90 | $12.93 | 223911 |
| 2024-01-25 | 12.89 | $12.95 | 222940 |
| 2024-01-24 | 12.86 | $12.87 | 268500 |
| 2024-01-23 | 12.86 | $12.88 | 239826 |
| 2024-01-22 | 12.85 | $12.82 | 175500 |
| 2024-01-19 | 12.84 | $12.84 | 222019 |
| 2024-01-18 | 12.84 | $12.81 | 225200 |
| 2024-01-17 | 12.84 | $12.77 | 166946 |
| 2024-01-16 | 12.85 | $12.80 | 130400 |
| 2024-01-12 | 12.85 | $12.86 | 181127 |
| 2024-01-11 | 12.84 | $12.80 | 343203 |
| 2024-01-10 | 12.84 | $12.94 | 209708 |
| 2024-01-09 | 12.81 | $12.84 | 327823 |
| 2024-01-08 | 12.80 | $12.86 | 149700 |
| 2024-01-05 | 12.78 | $12.73 | 131930 |
| 2024-01-04 | 12.78 | $12.74 | 181136 |
| 2024-01-03 | 12.78 | $12.75 | 254500 |
| 2024-01-02 | 12.78 | $12.82 | 227403 |
| 2023-12-29 | 12.77 | $12.83 | 479734 |
| 2023-12-28 | 12.75 | $12.79 | 236600 |
| 2023-12-27 | 12.73 | $12.76 | 316300 |
| 2023-12-26 | 12.72 | $12.66 | 242442 |
| 2023-12-22 | 12.73 | $12.65 | 218407 |
| 2023-12-21 | 12.74 | $12.64 | 290835 |
| 2023-12-20 | 12.75 | $12.55 | 185500 |
| 2023-12-19 | 12.78 | $12.71 | 396100 |
| 2023-12-18 | 12.79 | $12.70 | 153400 |
| 2023-12-15 | 12.80 | $12.67 | 163700 |
| 2023-12-14 | 12.81 | $12.66 | 227700 |
| 2023-12-13 | 12.83 | $12.90 | 251329 |
| 2023-12-12 | 12.80 | $12.76 | 176200 |
| 2023-12-11 | 12.79 | $12.76 | 198000 |
| 2023-12-08 | 12.78 | $12.74 | 192526 |
| 2023-12-07 | 12.78 | $12.78 | 145826 |
| 2023-12-06 | 12.76 | $12.72 | 229900 |
| 2023-12-05 | 12.75 | $12.75 | 211500 |
| 2023-12-04 | 12.74 | $12.84 | 176927 |
| 2023-12-01 | 12.70 | $12.86 | 162315 |
| 2023-11-30 | 12.65 | $12.77 | 185634 |
| 2023-11-29 | 12.61 | $12.75 | 178200 |
| 2023-11-28 | 12.57 | $12.75 | 183709 |
| 2023-11-27 | 12.52 | $12.72 | 144907 |
| 2023-11-24 | 12.47 | $12.65 | 43540 |
| 2023-11-22 | 12.43 | $12.61 | 135740 |
| 2023-11-21 | 12.38 | $12.56 | 193000 |
| 2023-11-20 | 12.34 | $12.55 | 144600 |
| 2023-11-17 | 12.30 | $12.47 | 376400 |
| 2023-11-16 | 12.27 | $12.50 | 224024 |
| 2023-11-15 | 12.22 | $12.44 | 231955 |
| 2023-11-14 | 12.18 | $12.44 | 213905 |
| 2023-11-13 | 12.14 | $12.31 | 124200 |
| 2023-11-10 | 12.11 | $12.28 | 142100 |
| 2023-11-09 | 12.09 | $12.14 | 174100 |
| 2023-11-08 | 12.10 | $12.24 | 148933 |
| 2023-11-07 | 12.09 | $12.27 | 185500 |
| 2023-11-06 | 12.06 | $12.26 | 158007 |
| 2023-11-03 | 12.04 | $12.40 | 252244 |
| 2023-11-02 | 11.99 | $12.35 | 193900 |
| 2023-11-01 | 11.94 | $12.09 | 266811 |
| 2023-10-31 | 11.94 | $11.92 | 144547 |
| 2023-10-30 | 11.97 | $11.89 | 171800 |
| 2023-10-27 | 12.02 | $11.76 | 205300 |
| 2023-10-26 | 12.11 | $11.83 | 252109 |
| 2023-10-25 | 12.19 | $12.01 | 138728 |
| 2023-10-24 | 12.26 | $12.16 | 170500 |
| 2023-10-23 | 12.30 | $12.08 | 218200 |
| 2023-10-20 | 12.36 | $12.10 | 194100 |
| 2023-10-19 | 12.44 | $12.28 | 158900 |
| 2023-10-18 | 12.49 | $12.43 | 138332 |
| 2023-10-17 | 12.52 | $12.56 | 110623 |
| 2023-10-16 | 12.52 | $12.59 | 126523 |
| 2023-10-13 | 12.52 | $12.52 | 123200 |
| 2023-10-12 | 12.53 | $12.62 | 76320 |
| 2023-10-11 | 12.53 | $12.67 | 133500 |
| 2023-10-10 | 12.51 | $12.68 | 227722 |
| 2023-10-09 | 12.50 | $12.70 | 117600 |
| 2023-10-06 | 12.47 | $12.65 | 185511 |
| 2023-10-05 | 12.46 | $12.49 | 116000 |
| 2023-10-04 | 12.47 | $12.51 | 223400 |
| 2023-10-03 | 12.49 | $12.46 | 246100 |
| 2023-10-02 | 12.52 | $12.63 | 389600 |
| 2023-09-29 | 12.52 | $12.66 | 626210 |
| 2023-09-28 | 12.52 | $12.48 | 317524 |
| 2023-09-27 | 12.55 | $12.41 | 238900 |
| 2023-09-26 | 12.61 | $12.39 | 104419 |
| 2023-09-25 | 12.68 | $12.57 | 147000 |
| 2023-09-22 | 12.72 | $12.56 | 226100 |
| 2023-09-21 | 12.78 | $12.60 | 127500 |
| 2023-09-20 | 12.83 | $12.74 | 191300 |
| 2023-09-19 | 12.87 | $12.70 | 134607 |
| 2023-09-18 | 12.92 | $12.69 | 118600 |
| 2023-09-15 | 12.99 | $12.69 | 240019 |
| 2023-09-14 | 13.06 | $12.89 | 163100 |
| 2023-09-13 | 13.10 | $13.07 | 125447 |
| 2023-09-12 | 13.12 | $13.13 | 93900 |
| 2023-09-11 | 13.12 | $13.17 | 84545 |
| 2023-09-08 | 13.12 | $13.16 | 86910 |
| 2023-09-07 | 13.11 | $13.14 | 102100 |
| 2023-09-06 | 13.11 | $13.21 | 170600 |
| 2023-09-05 | 13.10 | $13.21 | 77500 |
| 2023-09-01 | 13.09 | $13.22 | 82800 |
| 2023-08-31 | 13.07 | $13.22 | 176033 |
| 2023-08-30 | 13.05 | $13.17 | 161800 |
| 2023-08-29 | 13.04 | $13.15 | 133000 |
| 2023-08-28 | 13.03 | $13.04 | 101447 |
| 2023-08-25 | 13.04 | $12.99 | 93514 |
| 2023-08-24 | 13.07 | $12.94 | 109534 |
| 2023-08-23 | 13.11 | $13.09 | 143400 |
| 2023-08-22 | 13.13 | $13.02 | 141507 |
| 2023-08-21 | 13.17 | $13.06 | 95901 |
| 2023-08-18 | 13.20 | $13.00 | 135900 |
| 2023-08-17 | 13.25 | $13.04 | 136244 |
| 2023-08-16 | 13.31 | $13.14 | 187420 |
| 2023-08-15 | 13.35 | $13.23 | 172800 |
| 2023-08-14 | 13.38 | $13.35 | 121011 |
| 2023-08-11 | 13.39 | $13.29 | 79416 |
| 2023-08-10 | 13.41 | $13.32 | 130910 |
| 2023-08-09 | 13.43 | $13.32 | 133448 |
| 2023-08-08 | 13.46 | $13.40 | 102606 |
| 2023-08-07 | 13.47 | $13.36 | 150940 |
| 2023-08-04 | 13.49 | $13.25 | 127300 |
| 2023-08-03 | 13.54 | $13.33 | 181405 |
| 2023-08-02 | 13.58 | $13.42 | 127500 |
| 2023-08-01 | 13.61 | $13.56 | 143530 |
| 2023-07-31 | 13.61 | $13.59 | 87706 |
| 2023-07-28 | 13.60 | $13.59 | 84426 |
| 2023-07-27 | 13.60 | $13.50 | 97200 |
| 2023-07-26 | 13.61 | $13.57 | 100900 |
| 2023-07-25 | 13.60 | $13.57 | 85522 |
| 2023-07-24 | 13.60 | $13.57 | 118000 |
| 2023-07-21 | 13.59 | $13.56 | 194432 |
| 2023-07-20 | 13.59 | $13.52 | 122228 |
| 2023-07-19 | 13.59 | $13.63 | 86200 |
| 2023-07-18 | 13.57 | $13.63 | 110520 |
| 2023-07-17 | 13.54 | $13.56 | 104100 |
| 2023-07-14 | 13.53 | $13.56 | 131441 |
| 2023-07-13 | 13.51 | $13.62 | 115918 |
| 2023-07-12 | 13.47 | $13.59 | 153902 |
| 2023-07-11 | 13.44 | $13.51 | 140614 |
| 2023-07-10 | 13.41 | $13.57 | 191319 |
| 2023-07-07 | 13.37 | $13.45 | 118429 |
| 2023-07-06 | 13.35 | $13.49 | 299726 |
| 2023-07-05 | 13.31 | $13.64 | 521600 |
| 2023-07-03 | 13.24 | $13.40 | 308400 |
| 2023-06-30 | 13.21 | $13.37 | 240500 |
| 2023-06-29 | 13.18 | $13.22 | 163900 |
| 2023-06-28 | 13.17 | $13.14 | 94525 |
| 2023-06-27 | 13.18 | $13.11 | 185100 |
| 2023-06-26 | 13.20 | $13.04 | 152400 |
| 2023-06-23 | 13.23 | $13.11 | 94233 |
| 2023-06-22 | 13.26 | $13.16 | 196600 |
| 2023-06-21 | 13.28 | $13.15 | 116800 |
| 2023-06-20 | 13.30 | $13.14 | 129100 |
| 2023-06-16 | 13.33 | $13.21 | 144617 |
| 2023-06-15 | 13.36 | $13.27 | 180646 |
| 2023-06-14 | 13.37 | $13.25 | 241941 |
| 2023-06-13 | 13.38 | $13.44 | 245800 |
| 2023-06-12 | 13.36 | $13.38 | 167386 |
| 2023-06-09 | 13.35 | $13.35 | 123044 |
| 2023-06-08 | 13.35 | $13.28 | 373700 |
| 2023-06-07 | 13.35 | $13.29 | 414900 |
| 2023-06-06 | 13.36 | $13.48 | 167200 |
| 2023-06-05 | 13.32 | $13.38 | 163305 |
| 2023-06-02 | 13.30 | $13.41 | 145318 |
| 2023-06-01 | 13.27 | $13.29 | 123500 |
| 2023-05-31 | 13.26 | $13.28 | 124238 |
| 2023-05-30 | 13.25 | $13.31 | 124618 |
| 2023-05-26 | 13.23 | $13.32 | 120023 |
| 2023-05-25 | 13.21 | $13.16 | 75345 |
| 2023-05-24 | 13.22 | $13.11 | 110700 |
| 2023-05-23 | 13.23 | $13.18 | 99507 |
| 2023-05-22 | 13.24 | $13.30 | 95436 |
| 2023-05-19 | 13.22 | $13.32 | 99119 |
| 2023-05-18 | 13.19 | $13.27 | 112700 |
| 2023-05-17 | 13.17 | $13.24 | 130900 |
| 2023-05-16 | 13.16 | $13.11 | 85329 |
| 2023-05-15 | 13.16 | $13.19 | 106500 |
| 2023-05-12 | 13.16 | $13.15 | 111700 |
| 2023-05-11 | 13.15 | $13.12 | 93900 |
| 2023-05-10 | 13.16 | $13.10 | 89000 |
| 2023-05-09 | 13.16 | $13.14 | 198514 |
| 2023-05-08 | 13.17 | $13.18 | 126501 |
| 2023-05-05 | 13.16 | $13.21 | 112900 |
| 2023-05-04 | 13.14 | $13.05 | 85800 |
| 2023-05-03 | 13.16 | $13.08 | 89916 |
| 2023-05-02 | 13.17 | $13.14 | 105200 |
| 2023-05-01 | 13.17 | $13.30 | 80925 |
| 2023-04-28 | 13.14 | $13.22 | 119600 |
| 2023-04-27 | 13.12 | $13.20 | 109300 |
| 2023-04-26 | 13.09 | $12.99 | 76505 |
| 2023-04-25 | 13.11 | $13.01 | 95900 |
| 2023-04-24 | 13.13 | $13.16 | 116704 |
| 2023-04-21 | 13.12 | $13.09 | 93123 |
| 2023-04-20 | 13.12 | $13.15 | 90326 |
| 2023-04-19 | 13.11 | $13.17 | 104813 |
| 2023-04-18 | 13.09 | $13.16 | 97900 |
| 2023-04-17 | 13.07 | $13.09 | 136700 |
| 2023-04-14 | 13.07 | $13.11 | 127800 |
| 2023-04-13 | 13.06 | $13.20 | 121637 |
| 2023-04-12 | 13.02 | $13.06 | 125100 |
| 2023-04-11 | 13.01 | $13.10 | 129946 |
| 2023-04-10 | 12.99 | $13.10 | 161800 |
| 2023-04-06 | 12.97 | $13.11 | 143545 |
| 2023-04-05 | 12.94 | $13.12 | 102605 |
| 2023-04-04 | 12.91 | $13.19 | 175000 |
| 2023-04-03 | 12.86 | $13.22 | 408821 |
| 2023-03-31 | 12.79 | $13.09 | 295045 |
| 2023-03-30 | 12.74 | $12.97 | 206200 |
| 2023-03-29 | 12.70 | $12.83 | 129415 |
| 2023-03-28 | 12.69 | $12.73 | 112600 |
| 2023-03-27 | 12.71 | $12.76 | 183600 |
| 2023-03-24 | 12.71 | $12.70 | 144400 |
| 2023-03-23 | 12.74 | $12.74 | 122203 |
| 2023-03-22 | 12.76 | $12.68 | 132934 |
| 2023-03-21 | 12.79 | $12.78 | 129624 |
| 2023-03-20 | 12.82 | $12.70 | 113000 |
| 2023-03-17 | 12.86 | $12.67 | 96728 |
| 2023-03-16 | 12.92 | $12.69 | 150818 |
| 2023-03-15 | 12.98 | $12.65 | 164400 |
| 2023-03-14 | 13.07 | $12.87 | 183300 |
| 2023-03-13 | 13.12 | $12.93 | 286148 |
| 2023-03-10 | 13.17 | $12.84 | 138200 |
| 2023-03-09 | 13.24 | $12.98 | 152347 |
| 2023-03-08 | 13.30 | $13.16 | 131837 |
| 2023-03-07 | 13.32 | $13.13 | 192127 |
| 2023-03-06 | 13.36 | $13.29 | 109800 |
| 2023-03-03 | 13.37 | $13.32 | 144700 |
| 2023-03-02 | 13.38 | $13.27 | 148800 |
| 2023-03-01 | 13.39 | $13.26 | 217100 |
| 2023-02-28 | 13.41 | $13.25 | 134900 |
| 2023-02-27 | 13.44 | $13.18 | 282700 |
| 2023-02-24 | 13.48 | $13.36 | 162000 |
| 2023-02-23 | 13.50 | $13.40 | 130148 |
| 2023-02-22 | 13.50 | $13.34 | 118900 |
| 2023-02-21 | 13.52 | $13.34 | 96900 |
| 2023-02-17 | 13.54 | $13.51 | 90600 |
| 2023-02-16 | 13.53 | $13.51 | 114416 |
| 2023-02-15 | 13.51 | $13.61 | 136826 |
| 2023-02-14 | 13.47 | $13.50 | 150312 |
| 2023-02-13 | 13.45 | $13.54 | 145200 |
| 2023-02-10 | 13.41 | $13.43 | 144000 |
| 2023-02-09 | 13.39 | $13.39 | 165238 |
| 2023-02-08 | 13.37 | $13.42 | 118900 |
| 2023-02-07 | 13.34 | $13.45 | 131800 |
| 2023-02-06 | 13.30 | $13.27 | 157800 |
| 2023-02-03 | 13.29 | $13.43 | 144100 |
| 2023-02-02 | 13.24 | $13.59 | 180800 |
| 2023-02-01 | 13.16 | $13.43 | 185800 |
| 2023-01-31 | 13.09 | $13.31 | 154517 |
| 2023-01-30 | 13.03 | $13.11 | 132133 |
| 2023-01-27 | 13.01 | $13.08 | 155404 |
| 2023-01-26 | 12.99 | $13.13 | 264236 |
| 2023-01-25 | 12.96 | $13.03 | 196624 |
| 2023-01-24 | 12.94 | $13.00 | 222600 |
| 2023-01-23 | 12.93 | $13.08 | 184900 |
| 2023-01-20 | 12.90 | $12.92 | 202844 |
| 2023-01-19 | 12.89 | $12.82 | 162800 |
| 2023-01-18 | 12.91 | $12.97 | 188010 |
| 2023-01-17 | 12.89 | $13.13 | 97100 |
| 2023-01-13 | 12.85 | $13.11 | 183549 |
| 2023-01-12 | 12.79 | $13.09 | 81337 |
| 2023-01-11 | 12.74 | $13.09 | 118500 |
| 2023-01-10 | 12.68 | $12.90 | 173900 |
| 2023-01-09 | 12.64 | $12.90 | 106633 |
| 2023-01-06 | 12.60 | $12.87 | 103629 |
| 2023-01-05 | 12.57 | $12.62 | 129900 |
| 2023-01-04 | 12.58 | $12.65 | 129900 |
| 2023-01-03 | 12.59 | $12.68 | 161416 |
| 2022-12-30 | 12.59 | $12.65 | 522344 |
| 2022-12-29 | 12.60 | $12.49 | 262300 |
| 2022-12-28 | 12.65 | $12.51 | 218400 |
| 2022-12-27 | 12.70 | $12.56 | 220400 |
| 2022-12-23 | 12.76 | $12.58 | 173200 |
| 2022-12-22 | 12.82 | $12.66 | 149536 |
| 2022-12-21 | 12.87 | $12.70 | 169116 |
| 2022-12-20 | 12.92 | $12.63 | 341000 |
| 2022-12-19 | 13.00 | $12.45 | 229402 |
| 2022-12-16 | 13.12 | $12.50 | 208011 |
| 2022-12-15 | 13.26 | $12.74 | 193623 |
| 2022-12-14 | 13.37 | $13.00 | 208401 |
| 2022-12-13 | 13.44 | $13.28 | 173400 |
| 2022-12-12 | 13.46 | $13.30 | 173410 |
| 2022-12-09 | 13.48 | $13.21 | 156300 |
| 2022-12-08 | 13.53 | $13.32 | 192618 |
| 2022-12-07 | 13.55 | $13.27 | 129500 |
| 2022-12-06 | 13.59 | $13.29 | 168331 |
| 2022-12-05 | 13.64 | $13.34 | 170800 |
| 2022-12-02 | 13.67 | $13.61 | 121012 |
| 2022-12-01 | 13.66 | $13.57 | 161200 |
| 2022-11-30 | 13.64 | $13.47 | 424100 |
| 2022-11-29 | 13.65 | $13.57 | 118100 |
| 2022-11-28 | 13.63 | $13.54 | 178628 |
| 2022-11-25 | 13.62 | $13.55 | 105700 |
| 2022-11-23 | 13.60 | $13.61 | 157200 |
| 2022-11-22 | 13.56 | $13.58 | 166900 |
| 2022-11-21 | 13.52 | $13.50 | 122100 |
| 2022-11-18 | 13.49 | $13.55 | 151800 |
| 2022-11-17 | 13.45 | $13.51 | 125800 |
| 2022-11-16 | 13.40 | $13.54 | 154200 |
| 2022-11-15 | 13.33 | $13.56 | 215744 |
| 2022-11-14 | 13.25 | $13.42 | 152600 |
| 2022-11-11 | 13.19 | $13.62 | 120000 |
| 2022-11-10 | 13.07 | $13.67 | 312800 |
| 2022-11-09 | 12.92 | $13.16 | 424837 |
| 2022-11-08 | 12.85 | $13.26 | 153603 |
| 2022-11-07 | 12.75 | $13.13 | 224400 |
| 2022-11-04 | 12.66 | $12.84 | 144400 |
| 2022-11-03 | 12.62 | $12.67 | 139725 |
| 2022-11-02 | 12.61 | $12.68 | 148000 |
| 2022-11-01 | 12.59 | $12.96 | 201114 |
| 2022-10-31 | 12.51 | $12.86 | 152000 |
| 2022-10-28 | 12.44 | $12.75 | 161917 |
| 2022-10-27 | 12.38 | $12.60 | 159700 |
| 2022-10-26 | 12.34 | $12.69 | 214816 |
| 2022-10-25 | 12.28 | $12.63 | 206612 |
| 2022-10-24 | 12.22 | $12.53 | 144800 |
| 2022-10-21 | 12.17 | $12.53 | 166500 |
| 2022-10-20 | 12.12 | $12.38 | 100120 |
| 2022-10-19 | 12.09 | $12.40 | 86139 |
| 2022-10-18 | 12.05 | $12.43 | 200404 |
| 2022-10-17 | 12.01 | $12.28 | 114300 |
| 2022-10-14 | 11.99 | $12.02 | 136300 |
| 2022-10-13 | 12.02 | $12.30 | 196325 |
| 2022-10-12 | 12.00 | $11.97 | 188619 |
| 2022-10-11 | 12.05 | $11.85 | 344438 |
| 2022-10-10 | 12.14 | $12.19 | 171000 |
| 2022-10-07 | 12.17 | $12.16 | 173739 |
| 2022-10-06 | 12.22 | $12.43 | 116100 |
| 2022-10-05 | 12.21 | $12.55 | 142300 |
| 2022-10-04 | 12.18 | $12.67 | 198200 |
| 2022-10-03 | 12.13 | $12.38 | 413045 |
| 2022-09-30 | 12.13 | $11.88 | 267700 |
| 2022-09-29 | 12.24 | $11.93 | 282335 |
| 2022-09-28 | 12.36 | $12.15 | 272900 |
| 2022-09-27 | 12.45 | $11.76 | 190300 |
| 2022-09-26 | 12.64 | $11.87 | 239931 |
| 2022-09-23 | 12.84 | $12.21 | 228418 |
| 2022-09-22 | 13.01 | $12.50 | 186145 |
| 2022-09-21 | 13.14 | $12.71 | 102100 |
| 2022-09-20 | 13.25 | $12.87 | 100800 |
| 2022-09-19 | 13.34 | $13.01 | 272700 |
| 2022-09-16 | 13.42 | $13.12 | 172645 |
| 2022-09-15 | 13.49 | $13.26 | 149030 |
| 2022-09-14 | 13.54 | $13.44 | 161406 |
| 2022-09-13 | 13.56 | $13.43 | 226735 |
| 2022-09-12 | 13.59 | $13.83 | 154340 |
| 2022-09-09 | 13.54 | $13.72 | 96700 |
| 2022-09-08 | 13.50 | $13.52 | 139805 |
| 2022-09-07 | 13.50 | $13.44 | 108518 |
| 2022-09-06 | 13.51 | $13.21 | 99422 |
| 2022-09-02 | 13.57 | $13.29 | 70900 |
| 2022-09-01 | 13.63 | $13.35 | 100600 |
| 2022-08-31 | 13.69 | $13.36 | 157900 |
| 2022-08-30 | 13.75 | $13.37 | 102000 |
| 2022-08-29 | 13.82 | $13.48 | 127406 |
| 2022-08-26 | 13.87 | $13.56 | 246883 |
| 2022-08-25 | 13.92 | $13.87 | 128000 |
| 2022-08-24 | 13.90 | $13.74 | 122026 |
| 2022-08-23 | 13.92 | $13.70 | 129832 |
| 2022-08-22 | 13.94 | $13.61 | 250300 |
| 2022-08-19 | 13.98 | $13.82 | 121400 |
| 2022-08-18 | 13.98 | $13.95 | 174100 |
| 2022-08-17 | 13.95 | $13.87 | 184100 |
| 2022-08-16 | 13.94 | $13.94 | 174300 |
| 2022-08-15 | 13.90 | $13.98 | 144500 |
| 2022-08-12 | 13.85 | $13.96 | 159000 |
| 2022-08-11 | 13.79 | $13.90 | 163600 |
| 2022-08-10 | 13.74 | $13.94 | 150306 |
| 2022-08-09 | 13.67 | $13.75 | 122622 |
| 2022-08-08 | 13.62 | $13.72 | 130100 |
| 2022-08-05 | 13.57 | $13.72 | 233849 |
| 2022-08-04 | 13.51 | $13.69 | 130334 |
| 2022-08-03 | 13.45 | $13.72 | 132600 |
| 2022-08-02 | 13.37 | $13.62 | 397800 |
| 2022-08-01 | 13.30 | $13.61 | 225400 |
| 2022-07-29 | 13.21 | $13.46 | 158500 |
| 2022-07-28 | 13.15 | $13.32 | 287200 |
| 2022-07-27 | 13.10 | $13.26 | 276747 |
| 2022-07-26 | 13.06 | $13.13 | 120700 |
| 2022-07-25 | 13.03 | $13.19 | 171800 |
| 2022-07-22 | 12.99 | $13.19 | 129610 |
| 2022-07-21 | 12.95 | $13.31 | 172133 |
| 2022-07-20 | 12.87 | $13.18 | 112300 |
| 2022-07-19 | 12.80 | $13.16 | 123600 |
| 2022-07-18 | 12.73 | $12.92 | 169731 |
| 2022-07-15 | 12.70 | $13.02 | 146907 |
| 2022-07-14 | 12.65 | $12.75 | 107700 |
| 2022-07-13 | 12.64 | $12.73 | 143700 |
| 2022-07-12 | 12.64 | $12.82 | 167700 |
| 2022-07-11 | 12.62 | $12.85 | 140531 |
| 2022-07-08 | 12.59 | $12.93 | 101400 |
| 2022-07-07 | 12.54 | $12.96 | 240948 |
| 2022-07-06 | 12.47 | $12.85 | 148000 |
| 2022-07-05 | 12.42 | $12.76 | 130844 |
| 2022-07-01 | 12.39 | $12.73 | 379500 |
| 2022-06-30 | 12.35 | $12.37 | 708100 |
| 2022-06-29 | 12.39 | $12.57 | 278341 |
| 2022-06-28 | 12.39 | $12.43 | 228400 |
| 2022-06-27 | 12.43 | $12.51 | 174905 |
| 2022-06-24 | 12.46 | $12.54 | 371400 |
| 2022-06-23 | 12.48 | $12.29 | 403920 |
| 2022-06-22 | 12.57 | $12.27 | 270242 |
| 2022-06-21 | 12.68 | $12.29 | 281714 |
| 2022-06-17 | 12.80 | $12.10 | 258100 |
| 2022-06-16 | 12.98 | $12.10 | 334200 |
| 2022-06-15 | 13.20 | $12.67 | 178000 |
| 2022-06-14 | 13.33 | $12.49 | 231201 |
| 2022-06-13 | 13.52 | $12.90 | 305706 |
| 2022-06-10 | 13.65 | $13.44 | 246627 |
| 2022-06-09 | 13.69 | $13.68 | 302480 |
| 2022-06-08 | 13.68 | $13.85 | 90200 |
| 2022-06-07 | 13.64 | $13.86 | 408613 |
| 2022-06-06 | 13.59 | $13.83 | 83400 |
| 2022-06-03 | 13.54 | $13.76 | 125200 |
| 2022-06-02 | 13.50 | $13.96 | 110517 |
| 2022-06-01 | 13.40 | $13.70 | 167212 |
| 2022-05-31 | 13.35 | $13.72 | 169800 |
| 2022-05-27 | 13.28 | $13.78 | 191600 |
| 2022-05-26 | 13.19 | $13.57 | 177700 |
| 2022-05-25 | 13.13 | $13.31 | 194836 |
| 2022-05-24 | 13.12 | $13.12 | 199747 |
| 2022-05-23 | 13.15 | $13.23 | 124300 |
| 2022-05-20 | 13.16 | $13.09 | 242100 |
| 2022-05-19 | 13.20 | $13.07 | 218618 |
| 2022-05-18 | 13.26 | $13.10 | 185500 |
| 2022-05-17 | 13.32 | $13.56 | 181415 |
| 2022-05-16 | 13.29 | $13.25 | 235338 |
| 2022-05-13 | 13.33 | $13.28 | 239927 |
| 2022-05-12 | 13.37 | $13.02 | 439600 |
| 2022-05-11 | 13.47 | $13.05 | 242948 |
| 2022-05-10 | 13.58 | $13.21 | 230925 |
| 2022-05-09 | 13.67 | $13.17 | 277745 |
| 2022-05-06 | 13.79 | $13.59 | 212300 |
| 2022-05-05 | 13.84 | $13.75 | 256900 |
| 2022-05-04 | 13.87 | $13.97 | 124935 |
| 2022-05-03 | 13.85 | $13.70 | 116834 |
| 2022-05-02 | 13.89 | $13.54 | 312240 |
| 2022-04-29 | 13.96 | $13.59 | 130048 |
| 2022-04-28 | 14.04 | $14.02 | 142300 |
| 2022-04-27 | 14.04 | $13.70 | 130400 |
| 2022-04-26 | 14.11 | $13.69 | 180100 |
| 2022-04-25 | 14.19 | $13.97 | 246200 |
| 2022-04-22 | 14.23 | $14.01 | 170600 |
| 2022-04-21 | 14.26 | $14.16 | 129500 |
| 2022-04-20 | 14.26 | $14.30 | 157000 |
| 2022-04-19 | 14.24 | $14.32 | 133300 |
| 2022-04-18 | 14.20 | $14.11 | 142300 |
| 2022-04-14 | 14.20 | $14.09 | 192600 |
| 2022-04-13 | 14.21 | $14.21 | 137000 |
| 2022-04-12 | 14.18 | $14.07 | 177338 |
| 2022-04-11 | 14.19 | $14.04 | 131924 |
| 2022-04-08 | 14.20 | $14.16 | 121200 |
| 2022-04-07 | 14.19 | $14.30 | 230426 |
| 2022-04-06 | 14.14 | $14.12 | 270900 |
| 2022-04-05 | 14.12 | $14.34 | 248848 |
| 2022-04-04 | 14.05 | $14.41 | 285700 |
| 2022-04-01 | 13.96 | $14.38 | 465717 |
| 2022-03-31 | 13.86 | $14.25 | 383327 |
| 2022-03-30 | 13.76 | $14.29 | 595100 |
| 2022-03-29 | 13.64 | $14.30 | 482520 |
| 2022-03-28 | 13.51 | $13.97 | 782412 |
| 2022-03-25 | 13.41 | $13.76 | 266200 |
| 2022-03-24 | 13.35 | $13.75 | 327746 |
| 2022-03-23 | 13.29 | $13.49 | 324000 |
| 2022-03-22 | 13.26 | $13.61 | 162300 |
| 2022-03-21 | 13.21 | $13.45 | 207822 |
| 2022-03-18 | 13.19 | $13.55 | 170149 |
| 2022-03-17 | 13.14 | $13.44 | 158700 |
| 2022-03-16 | 13.11 | $13.31 | 218745 |
| 2022-03-15 | 13.10 | $13.05 | 141433 |
| 2022-03-14 | 13.15 | $12.78 | 178631 |
| 2022-03-11 | 13.27 | $13.24 | 157300 |
| 2022-03-10 | 13.31 | $13.30 | 195500 |
| 2022-03-09 | 13.35 | $13.41 | 196129 |
| 2022-03-08 | 13.37 | $13.23 | 252746 |
| 2022-03-07 | 13.43 | $13.19 | 251033 |
| 2022-03-04 | 13.51 | $13.60 | 144246 |
| 2022-03-03 | 13.52 | $13.64 | 117940 |
| 2022-03-02 | 13.53 | $13.69 | 190114 |
| 2022-03-01 | 13.53 | $13.55 | 146517 |
| 2022-02-28 | 13.56 | $13.65 | 162700 |
| 2022-02-25 | 13.57 | $13.75 | 235500 |
| 2022-02-24 | 13.57 | $13.41 | 264900 |
| 2022-02-23 | 13.64 | $13.20 | 190900 |
| 2022-02-22 | 13.77 | $13.40 | 211100 |
| 2022-02-18 | 13.87 | $13.67 | 101500 |
| 2022-02-17 | 13.94 | $13.83 | 118100 |
| 2022-02-16 | 13.99 | $14.06 | 125630 |
| 2022-02-15 | 14.00 | $13.94 | 105700 |
| 2022-02-14 | 14.03 | $13.79 | 147211 |
| 2022-02-11 | 14.11 | $13.88 | 223600 |
| 2022-02-10 | 14.18 | $14.22 | 251500 |
| 2022-02-09 | 14.19 | $14.38 | 156627 |
| 2022-02-08 | 14.17 | $14.24 | 144006 |
| 2022-02-07 | 14.17 | $14.12 | 146200 |
| 2022-02-04 | 14.20 | $14.16 | 180400 |
| 2022-02-03 | 14.23 | $14.14 | 188349 |
| 2022-02-02 | 14.27 | $14.41 | 150900 |
| 2022-02-01 | 14.26 | $14.30 | 843343 |
| 2022-01-31 | 14.27 | $14.41 | 146600 |
| 2022-01-28 | 14.27 | $14.18 | 187800 |
| 2022-01-27 | 14.31 | $13.88 | 165000 |
| 2022-01-26 | 14.42 | $14.08 | 123021 |
| 2022-01-25 | 14.51 | $14.02 | 384500 |
| 2022-01-24 | 14.62 | $13.97 | 498534 |
| 2022-01-21 | 14.77 | $14.12 | 218200 |
| 2022-01-20 | 14.90 | $14.67 | 179300 |
| 2022-01-19 | 14.95 | $14.71 | 189100 |
| 2022-01-18 | 14.99 | $14.86 | 176543 |
| 2022-01-14 | 15.00 | $15.04 | 262000 |
| 2022-01-13 | 14.98 | $15.02 | 165000 |
| 2022-01-12 | 14.96 | $15.11 | 183000 |
| 2022-01-11 | 14.92 | $15.01 | 180500 |
| 2022-01-10 | 14.89 | $14.88 | 154900 |
| 2022-01-07 | 14.88 | $14.91 | 165800 |
| 2022-01-06 | 14.86 | $14.97 | 247418 |
| 2022-01-05 | 14.83 | $14.94 | 310800 |
| 2022-01-04 | 14.80 | $14.97 | 164400 |
| 2022-01-03 | 14.76 | $14.87 | 235315 |
| 2021-12-31 | 14.73 | $14.65 | 598424 |
| 2021-12-30 | 14.74 | $15.13 | 156138 |
| 2021-12-29 | 14.65 | $14.98 | 174436 |
| 2021-12-28 | 14.59 | $14.82 | 117500 |
| 2021-12-27 | 14.54 | $14.81 | 93436 |
| 2021-12-23 | 14.49 | $14.78 | 195300 |
| 2021-12-22 | 14.44 | $14.58 | 124500 |
| 2021-12-21 | 14.42 | $14.46 | 117601 |
| 2021-12-20 | 14.42 | $14.29 | 164513 |
| 2021-12-17 | 14.47 | $14.47 | 137730 |
| 2021-12-16 | 14.48 | $14.42 | 109300 |
| 2021-12-15 | 14.50 | $14.51 | 147900 |
| 2021-12-14 | 14.51 | $14.33 | 145442 |
| 2021-12-13 | 14.56 | $14.50 | 230600 |
| 2021-12-10 | 14.59 | $14.61 | 131217 |
| 2021-12-09 | 14.59 | $14.56 | 108800 |
| 2021-12-08 | 14.61 | $14.71 | 162107 |
| 2021-12-07 | 14.60 | $14.60 | 204235 |
| 2021-12-06 | 14.61 | $14.45 | 185011 |
| 2021-12-03 | 14.65 | $14.37 | 152831 |
| 2021-12-02 | 14.72 | $14.49 | 235900 |
| 2021-12-01 | 14.78 | $14.51 | 140931 |
| 2021-11-30 | 14.83 | $14.62 | 134521 |
| 2021-11-29 | 14.88 | $14.78 | 112300 |
| 2021-11-26 | 14.90 | $14.68 | 135600 |
| 2021-11-24 | 14.94 | $14.82 | 168645 |
| 2021-11-23 | 14.96 | $14.84 | 100920 |
| 2021-11-22 | 14.98 | $14.89 | 126222 |
| 2021-11-19 | 14.99 | $14.89 | 109900 |
| 2021-11-18 | 15.00 | $14.92 | 113300 |
| 2021-11-17 | 15.01 | $14.91 | 143410 |
| 2021-11-16 | 15.02 | $14.97 | 114630 |
| 2021-11-15 | 15.02 | $14.95 | 119934 |
| 2021-11-12 | 15.02 | $14.99 | 105800 |
| 2021-11-11 | 15.01 | $14.93 | 117942 |
| 2021-11-10 | 15.01 | $14.92 | 140300 |
| 2021-11-09 | 15.02 | $14.96 | 94943 |
| 2021-11-08 | 15.01 | $14.99 | 120918 |
| 2021-11-05 | 15.00 | $15.03 | 112000 |
| 2021-11-04 | 14.98 | $15.07 | 506301 |
| 2021-11-03 | 14.94 | $15.07 | 107100 |
| 2021-11-02 | 14.90 | $15.00 | 106417 |
| 2021-11-01 | 14.87 | $14.98 | 94000 |
| 2021-10-29 | 14.83 | $14.91 | 102100 |
| 2021-10-28 | 14.80 | $14.92 | 158200 |
| 2021-10-27 | 14.77 | $14.88 | 158605 |
| 2021-10-26 | 14.73 | $14.92 | 108123 |
| 2021-10-25 | 14.69 | $14.85 | 114600 |
| 2021-10-22 | 14.64 | $14.81 | 89700 |
| 2021-10-21 | 14.60 | $14.67 | 113400 |
| 2021-10-20 | 14.59 | $14.78 | 98600 |
| 2021-10-19 | 14.55 | $14.84 | 92700 |
| 2021-10-18 | 14.48 | $14.72 | 123032 |
| 2021-10-15 | 14.44 | $14.62 | 144529 |
| 2021-10-14 | 14.41 | $14.60 | 135439 |
| 2021-10-13 | 14.37 | $14.46 | 82100 |
| 2021-10-12 | 14.36 | $14.41 | 105800 |
| 2021-10-11 | 14.37 | $14.49 | 100800 |
| 2021-10-08 | 14.35 | $14.50 | 141800 |
| 2021-10-07 | 14.33 | $14.52 | 107000 |
| 2021-10-06 | 14.31 | $14.30 | 118206 |
| 2021-10-05 | 14.32 | $14.33 | 111700 |
| 2021-10-04 | 14.34 | $14.28 | 214300 |
| 2021-10-01 | 14.37 | $14.42 | 277300 |
| 2021-09-30 | 14.38 | $14.23 | 310012 |
| 2021-09-29 | 14.42 | $14.34 | 237600 |
| 2021-09-28 | 14.45 | $14.27 | 218829 |
| 2021-09-27 | 14.51 | $14.55 | 142100 |
| 2021-09-24 | 14.51 | $14.56 | 171000 |
| 2021-09-23 | 14.51 | $14.44 | 168141 |
| 2021-09-22 | 14.54 | $14.34 | 149849 |
| 2021-09-21 | 14.60 | $14.26 | 152100 |
| 2021-09-20 | 14.68 | $14.24 | 289600 |
| 2021-09-17 | 14.77 | $14.57 | 138705 |
| 2021-09-16 | 14.82 | $14.62 | 140400 |
| 2021-09-15 | 14.86 | $14.62 | 133023 |
| 2021-09-14 | 14.91 | $14.61 | 117100 |
| 2021-09-13 | 14.96 | $14.86 | 83000 |
| 2021-09-10 | 14.98 | $14.89 | 116200 |
| 2021-09-09 | 14.98 | $14.96 | 151800 |
| 2021-09-08 | 14.98 | $14.97 | 144614 |
| 2021-09-07 | 14.97 | $14.92 | 115427 |
| 2021-09-03 | 14.97 | $14.96 | 85300 |
| 2021-09-02 | 14.96 | $14.95 | 189407 |
| 2021-09-01 | 14.95 | $15.01 | 157600 |
| 2021-08-31 | 14.92 | $14.98 | 123000 |
| 2021-08-30 | 14.90 | $14.90 | 102800 |
| 2021-08-27 | 14.89 | $14.91 | 102241 |
| 2021-08-26 | 14.87 | $14.89 | 143700 |
| 2021-08-25 | 14.86 | $14.95 | 146830 |
| 2021-08-24 | 14.83 | $14.91 | 130600 |
| 2021-08-23 | 14.80 | $14.81 | 135400 |
| 2021-08-20 | 14.79 | $14.73 | 131600 |
| 2021-08-19 | 14.79 | $14.67 | 149100 |
| 2021-08-18 | 14.81 | $14.70 | 170506 |
| 2021-08-17 | 14.82 | $14.77 | 161600 |
| 2021-08-16 | 14.82 | $14.81 | 193300 |
| 2021-08-13 | 14.81 | $14.84 | 147100 |
| 2021-08-12 | 14.80 | $14.92 | 90900 |
| 2021-08-11 | 14.76 | $14.94 | 101549 |
| 2021-08-10 | 14.71 | $14.84 | 92800 |
| 2021-08-09 | 14.68 | $14.80 | 153500 |
| 2021-08-06 | 14.64 | $14.75 | 128029 |
| 2021-08-05 | 14.61 | $14.77 | 371114 |
| 2021-08-04 | 14.58 | $14.50 | 137319 |
| 2021-08-03 | 14.59 | $14.51 | 408900 |
| 2021-08-02 | 14.60 | $14.62 | 91446 |
| 2021-07-30 | 14.59 | $14.61 | 92619 |
| 2021-07-29 | 14.59 | $14.69 | 95505 |
| 2021-07-28 | 14.56 | $14.64 | 104613 |
| 2021-07-27 | 14.54 | $14.56 | 102145 |
| 2021-07-26 | 14.53 | $14.64 | 118300 |
| 2021-07-23 | 14.51 | $14.63 | 138600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.39
2026-03-27
Close Price
$13.26
Vol: 133600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.81
Average
13.58
Maximum
15.10
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-03-27 | 13.39 | $13.26 | 133600 |
| 2026-03-26 | 13.51 | $13.54 | 155700 |
| 2026-03-25 | 13.57 | $13.76 | 99000 |
| 2026-03-24 | 13.59 | $13.60 | 81000 |
| 2026-03-23 | 13.65 | $13.64 | 127407 |
| 2026-03-20 | 13.73 | $13.53 | 98810 |
| 2026-03-19 | 13.87 | $13.73 | 114700 |
| 2026-03-18 | 13.97 | $13.87 | 99949 |
| 2026-03-17 | 14.06 | $14.05 | 97985 |
| 2026-03-16 | 14.11 | $14.00 | 75938 |
| 2026-03-13 | 14.19 | $13.93 | 179400 |
| 2026-03-12 | 14.31 | $14.21 | 119989 |
| 2026-03-11 | 14.38 | $14.38 | 95610 |
| 2026-03-10 | 14.41 | $14.37 | 152703 |
| 2026-03-09 | 14.45 | $14.30 | 221801 |
| 2026-03-06 | 14.52 | $14.42 | 209200 |
| 2026-03-05 | 14.57 | $14.52 | 163700 |
| 2026-03-04 | 14.60 | $14.68 | 110608 |
| 2026-03-03 | 14.59 | $14.53 | 133700 |
| 2026-03-02 | 14.62 | $14.66 | 88501 |
| 2026-02-27 | 14.63 | $14.62 | 146507 |
| 2026-02-26 | 14.64 | $14.64 | 93543 |
| 2026-02-25 | 14.65 | $14.74 | 130400 |
| 2026-02-24 | 14.64 | $14.64 | 88300 |
| 2026-02-23 | 14.65 | $14.50 | 178130 |
| 2026-02-20 | 14.71 | $14.71 | 117200 |
| 2026-02-19 | 14.72 | $14.64 | 99100 |
| 2026-02-18 | 14.75 | $14.66 | 308500 |
| 2026-02-17 | 14.79 | $14.63 | 169029 |
| 2026-02-13 | 14.84 | $14.72 | 134149 |
| 2026-02-12 | 14.87 | $14.69 | 116600 |
| 2026-02-11 | 14.91 | $14.85 | 179700 |
| 2026-02-10 | 14.92 | $14.96 | 157246 |
| 2026-02-09 | 14.89 | $14.98 | 106313 |
| 2026-02-06 | 14.85 | $14.94 | 96400 |
| 2026-02-05 | 14.80 | $14.67 | 192103 |
| 2026-02-04 | 14.84 | $14.78 | 139100 |
| 2026-02-03 | 14.84 | $14.90 | 288100 |
| 2026-02-02 | 14.80 | $14.86 | 136190 |
| 2026-01-30 | 14.77 | $14.79 | 123100 |
| 2026-01-29 | 14.76 | $14.76 | 325024 |
| 2026-01-28 | 14.75 | $14.76 | 129100 |
| 2026-01-27 | 14.73 | $14.75 | 127100 |
| 2026-01-26 | 14.71 | $14.72 | 173700 |
| 2026-01-23 | 14.70 | $14.66 | 110514 |
| 2026-01-22 | 14.71 | $14.69 | 117200 |
| 2026-01-21 | 14.70 | $14.63 | 186927 |
| 2026-01-20 | 14.72 | $14.50 | 156400 |
| 2026-01-16 | 14.77 | $14.62 | 81838 |
| 2026-01-15 | 14.80 | $14.67 | 104400 |
| 2026-01-14 | 14.81 | $14.71 | 110400 |
| 2026-01-13 | 14.81 | $14.79 | 162727 |
| 2026-01-12 | 14.79 | $14.79 | 169700 |
| 2026-01-09 | 14.76 | $14.80 | 153000 |
| 2026-01-08 | 14.72 | $14.72 | 127900 |
| 2026-01-07 | 14.69 | $14.70 | 124520 |
| 2026-01-06 | 14.66 | $14.72 | 239705 |
| 2026-01-05 | 14.61 | $14.71 | 192000 |
| 2026-01-02 | 14.56 | $14.69 | 193400 |
| 2025-12-31 | 14.49 | $14.70 | 513300 |
| 2025-12-30 | 14.42 | $14.58 | 284539 |
| 2025-12-29 | 14.36 | $14.43 | 135904 |
| 2025-12-26 | 14.33 | $14.42 | 79343 |
| 2025-12-24 | 14.31 | $14.42 | 62849 |
| 2025-12-23 | 14.28 | $14.36 | 172600 |
| 2025-12-22 | 14.26 | $14.36 | 132403 |
| 2025-12-19 | 14.24 | $14.30 | 154400 |
| 2025-12-18 | 14.23 | $14.15 | 188131 |
| 2025-12-17 | 14.27 | $14.04 | 133118 |
| 2025-12-16 | 14.35 | $14.14 | 116300 |
| 2025-12-15 | 14.42 | $14.18 | 117800 |
| 2025-12-12 | 14.50 | $14.37 | 113800 |
| 2025-12-11 | 14.53 | $14.53 | 172804 |
| 2025-12-10 | 14.51 | $14.52 | 128200 |
| 2025-12-09 | 14.49 | $14.46 | 98521 |
| 2025-12-08 | 14.49 | $14.46 | 146700 |
| 2025-12-05 | 14.48 | $14.54 | 145300 |
| 2025-12-04 | 14.45 | $14.52 | 61300 |
| 2025-12-03 | 14.41 | $14.52 | 172800 |
| 2025-12-02 | 14.37 | $14.53 | 148719 |
| 2025-12-01 | 14.31 | $14.45 | 119202 |
| 2025-11-28 | 14.27 | $14.54 | 53622 |
| 2025-11-26 | 14.19 | $14.48 | 114100 |
| 2025-11-25 | 14.11 | $14.38 | 158421 |
| 2025-11-24 | 14.05 | $14.14 | 156924 |
| 2025-11-21 | 14.05 | $14.03 | 131300 |
| 2025-11-20 | 14.09 | $13.87 | 383200 |
| 2025-11-19 | 14.19 | $14.12 | 82300 |
| 2025-11-18 | 14.23 | $14.04 | 119104 |
| 2025-11-17 | 14.31 | $14.14 | 99400 |
| 2025-11-14 | 14.38 | $14.28 | 63900 |
| 2025-11-13 | 14.41 | $14.26 | 120912 |
| 2025-11-12 | 14.46 | $14.50 | 101502 |
| 2025-11-11 | 14.44 | $14.51 | 85105 |
| 2025-11-10 | 14.42 | $14.46 | 156601 |
| 2025-11-07 | 14.41 | $14.25 | 118806 |
| 2025-11-06 | 14.46 | $14.37 | 86706 |
| 2025-11-05 | 14.49 | $14.44 | 137700 |
| 2025-11-04 | 14.49 | $14.39 | 114500 |
| 2025-11-03 | 14.52 | $14.52 | 110402 |
| 2025-10-31 | 14.50 | $14.42 | 126400 |
| 2025-10-30 | 14.52 | $14.41 | 151200 |
| 2025-10-29 | 14.54 | $14.56 | 120328 |
| 2025-10-28 | 14.51 | $14.63 | 118800 |
| 2025-10-27 | 14.46 | $14.60 | 110100 |
| 2025-10-24 | 14.40 | $14.50 | 132400 |
| 2025-10-23 | 14.36 | $14.48 | 150219 |
| 2025-10-22 | 14.32 | $14.39 | 138719 |
| 2025-10-21 | 14.30 | $14.44 | 123043 |
| 2025-10-20 | 14.26 | $14.34 | 107300 |
| 2025-10-17 | 14.24 | $14.24 | 104940 |
| 2025-10-16 | 14.25 | $14.19 | 207805 |
| 2025-10-15 | 14.27 | $14.24 | 76200 |
| 2025-10-14 | 14.29 | $14.20 | 215700 |
| 2025-10-13 | 14.32 | $14.23 | 124400 |
| 2025-10-10 | 14.35 | $14.19 | 110529 |
| 2025-10-09 | 14.40 | $14.43 | 125600 |
| 2025-10-08 | 14.38 | $14.40 | 129100 |
| 2025-10-07 | 14.37 | $14.38 | 180700 |
| 2025-10-06 | 14.35 | $14.31 | 164100 |
| 2025-10-03 | 14.36 | $14.30 | 128800 |
| 2025-10-02 | 14.38 | $14.39 | 227000 |
| 2025-10-01 | 14.36 | $14.50 | 465400 |
| 2025-09-30 | 14.31 | $14.44 | 328708 |
| 2025-09-29 | 14.27 | $14.30 | 112115 |
| 2025-09-26 | 14.26 | $14.22 | 108023 |
| 2025-09-25 | 14.27 | $14.28 | 170700 |
| 2025-09-24 | 14.27 | $14.27 | 139705 |
| 2025-09-23 | 14.26 | $14.30 | 143000 |
| 2025-09-22 | 14.25 | $14.40 | 224140 |
| 2025-09-19 | 14.21 | $14.21 | 142400 |
| 2025-09-18 | 14.21 | $14.10 | 200500 |
| 2025-09-17 | 14.25 | $14.09 | 116700 |
| 2025-09-16 | 14.30 | $14.12 | 164500 |
| 2025-09-15 | 14.35 | $14.16 | 183110 |
| 2025-09-12 | 14.40 | $14.46 | 83200 |
| 2025-09-11 | 14.37 | $14.42 | 96800 |
| 2025-09-10 | 14.33 | $14.37 | 101117 |
| 2025-09-09 | 14.31 | $14.34 | 86700 |
| 2025-09-08 | 14.29 | $14.35 | 98400 |
| 2025-09-05 | 14.25 | $14.27 | 86802 |
| 2025-09-04 | 14.24 | $14.34 | 78337 |
| 2025-09-03 | 14.20 | $14.19 | 86618 |
| 2025-09-02 | 14.20 | $14.17 | 118000 |
| 2025-08-29 | 14.20 | $14.21 | 100500 |
| 2025-08-28 | 14.19 | $14.21 | 92700 |
| 2025-08-27 | 14.18 | $14.25 | 113143 |
| 2025-08-26 | 14.15 | $14.20 | 105500 |
| 2025-08-25 | 14.14 | $14.19 | 89228 |
| 2025-08-22 | 14.12 | $14.16 | 116126 |
| 2025-08-21 | 14.10 | $14.04 | 80900 |
| 2025-08-20 | 14.12 | $14.05 | 149500 |
| 2025-08-19 | 14.14 | $14.12 | 128040 |
| 2025-08-18 | 14.14 | $14.18 | 67432 |
| 2025-08-15 | 14.12 | $14.07 | 98733 |
| 2025-08-14 | 14.13 | $14.22 | 88300 |
| 2025-08-13 | 14.09 | $14.13 | 91627 |
| 2025-08-12 | 14.08 | $14.13 | 159800 |
| 2025-08-11 | 14.06 | $14.04 | 81401 |
| 2025-08-08 | 14.06 | $14.11 | 56200 |
| 2025-08-07 | 14.04 | $14.08 | 141133 |
| 2025-08-06 | 14.03 | $14.03 | 74200 |
| 2025-08-05 | 14.03 | $13.96 | 110818 |
| 2025-08-04 | 14.05 | $13.95 | 625000 |
| 2025-08-01 | 14.07 | $13.91 | 74400 |
| 2025-07-31 | 14.12 | $14.11 | 88600 |
| 2025-07-30 | 14.10 | $14.04 | 109900 |
| 2025-07-29 | 14.11 | $14.06 | 86700 |
| 2025-07-28 | 14.11 | $14.12 | 87149 |
| 2025-07-25 | 14.09 | $14.16 | 92913 |
| 2025-07-24 | 14.06 | $14.05 | 119315 |
| 2025-07-23 | 14.04 | $14.02 | 115500 |
| 2025-07-22 | 14.03 | $14.00 | 150815 |
| 2025-07-21 | 14.03 | $14.01 | 91300 |
| 2025-07-18 | 14.02 | $13.94 | 106500 |
| 2025-07-17 | 14.03 | $13.95 | 137640 |
| 2025-07-16 | 14.03 | $13.97 | 99111 |
| 2025-07-15 | 14.02 | $13.96 | 102800 |
| 2025-07-14 | 14.02 | $14.00 | 141116 |
| 2025-07-11 | 14.00 | $14.00 | 127711 |
| 2025-07-10 | 13.97 | $13.99 | 116826 |
| 2025-07-09 | 13.94 | $13.93 | 123200 |
| 2025-07-08 | 13.92 | $13.89 | 90918 |
| 2025-07-07 | 13.90 | $13.87 | 118200 |
| 2025-07-03 | 13.89 | $14.01 | 71036 |
| 2025-07-02 | 13.82 | $13.92 | 99431 |
| 2025-07-01 | 13.77 | $14.00 | 544716 |
| 2025-06-30 | 13.68 | $13.88 | 315300 |
| 2025-06-27 | 13.61 | $13.74 | 119938 |
| 2025-06-26 | 13.56 | $13.69 | 168400 |
| 2025-06-25 | 13.52 | $13.60 | 138200 |
| 2025-06-24 | 13.50 | $13.54 | 154600 |
| 2025-06-23 | 13.49 | $13.47 | 160436 |
| 2025-06-20 | 13.50 | $13.34 | 106001 |
| 2025-06-18 | 13.55 | $13.36 | 108700 |
| 2025-06-17 | 13.61 | $13.38 | 159600 |
| 2025-06-16 | 13.68 | $13.45 | 100428 |
| 2025-06-13 | 13.73 | $13.40 | 179700 |
| 2025-06-12 | 13.81 | $13.78 | 183300 |
| 2025-06-11 | 13.79 | $13.76 | 187800 |
| 2025-06-10 | 13.76 | $13.76 | 186418 |
| 2025-06-09 | 13.73 | $13.73 | 184500 |
| 2025-06-06 | 13.69 | $13.68 | 127721 |
| 2025-06-05 | 13.66 | $13.57 | 148426 |
| 2025-06-04 | 13.65 | $13.62 | 174700 |
| 2025-06-03 | 13.63 | $13.60 | 178500 |
| 2025-06-02 | 13.60 | $13.51 | 151100 |
| 2025-05-30 | 13.59 | $13.47 | 134600 |
| 2025-05-29 | 13.59 | $13.51 | 121539 |
| 2025-05-28 | 13.58 | $13.44 | 125016 |
| 2025-05-27 | 13.57 | $13.46 | 121505 |
| 2025-05-23 | 13.56 | $13.34 | 129200 |
| 2025-05-22 | 13.58 | $13.38 | 123745 |
| 2025-05-21 | 13.59 | $13.37 | 122600 |
| 2025-05-20 | 13.60 | $13.47 | 123700 |
| 2025-05-19 | 13.58 | $13.45 | 142204 |
| 2025-05-16 | 13.55 | $13.51 | 177825 |
| 2025-05-15 | 13.49 | $13.47 | 151800 |
| 2025-05-14 | 13.42 | $13.45 | 169338 |
| 2025-05-13 | 13.35 | $13.42 | 130332 |
| 2025-05-12 | 13.26 | $13.41 | 197433 |
| 2025-05-09 | 13.16 | $13.13 | 155200 |
| 2025-05-08 | 13.12 | $13.13 | 141200 |
| 2025-05-07 | 13.06 | $13.11 | 320400 |
| 2025-05-06 | 13.00 | $13.00 | 288600 |
| 2025-05-05 | 12.96 | $13.05 | 200107 |
| 2025-05-02 | 12.89 | $13.09 | 140400 |
| 2025-05-01 | 12.79 | $13.03 | 180443 |
| 2025-04-30 | 12.68 | $12.89 | 183842 |
| 2025-04-29 | 12.60 | $12.81 | 181906 |
| 2025-04-28 | 12.53 | $12.76 | 174310 |
| 2025-04-25 | 12.45 | $12.80 | 114442 |
| 2025-04-24 | 12.35 | $12.70 | 150900 |
| 2025-04-23 | 12.27 | $12.54 | 231500 |
| 2025-04-22 | 12.21 | $12.39 | 216944 |
| 2025-04-21 | 12.20 | $12.11 | 264604 |
| 2025-04-17 | 12.28 | $12.35 | 111600 |
| 2025-04-16 | 12.30 | $12.35 | 185500 |
| 2025-04-15 | 12.33 | $12.57 | 182203 |
| 2025-04-14 | 12.30 | $12.56 | 160105 |
| 2025-04-11 | 12.27 | $12.55 | 291440 |
| 2025-04-10 | 12.25 | $12.38 | 198800 |
| 2025-04-09 | 12.28 | $12.79 | 393000 |
| 2025-04-08 | 12.19 | $11.71 | 648812 |
| 2025-04-07 | 12.43 | $11.75 | 702400 |
| 2025-04-04 | 12.72 | $12.02 | 506400 |
| 2025-04-03 | 12.99 | $12.82 | 484349 |
| 2025-04-02 | 13.07 | $13.22 | 132600 |
| 2025-04-01 | 13.04 | $13.16 | 397503 |
| 2025-03-31 | 13.02 | $13.12 | 428127 |
| 2025-03-28 | 13.02 | $13.03 | 124700 |
| 2025-03-27 | 13.05 | $13.20 | 120900 |
| 2025-03-26 | 13.03 | $13.23 | 144548 |
| 2025-03-25 | 13.00 | $13.35 | 107100 |
| 2025-03-24 | 12.94 | $13.27 | 168000 |
| 2025-03-21 | 12.88 | $13.09 | 115044 |
| 2025-03-20 | 12.88 | $13.09 | 118900 |
| 2025-03-19 | 12.89 | $13.06 | 125500 |
| 2025-03-18 | 12.90 | $12.94 | 206500 |
| 2025-03-17 | 12.97 | $13.05 | 267615 |
| 2025-03-14 | 13.02 | $12.95 | 206400 |
| 2025-03-13 | 13.12 | $13.04 | 178945 |
| 2025-03-12 | 13.22 | $13.20 | 256700 |
| 2025-03-11 | 13.30 | $13.13 | 436016 |
| 2025-03-10 | 13.41 | $13.22 | 193728 |
| 2025-03-07 | 13.53 | $13.52 | 209800 |
| 2025-03-06 | 13.58 | $13.44 | 183700 |
| 2025-03-05 | 13.68 | $13.60 | 175640 |
| 2025-03-04 | 13.74 | $13.52 | 226746 |
| 2025-03-03 | 13.85 | $13.67 | 186435 |
| 2025-02-28 | 13.93 | $13.85 | 235529 |
| 2025-02-27 | 13.98 | $13.75 | 120100 |
| 2025-02-26 | 14.06 | $13.92 | 183238 |
| 2025-02-25 | 14.12 | $13.92 | 201519 |
| 2025-02-24 | 14.18 | $14.04 | 312606 |
| 2025-02-21 | 14.23 | $14.09 | 132700 |
| 2025-02-20 | 14.26 | $14.22 | 165832 |
| 2025-02-19 | 14.26 | $14.20 | 102617 |
| 2025-02-18 | 14.27 | $14.18 | 151600 |
| 2025-02-14 | 14.28 | $14.28 | 105800 |
| 2025-02-13 | 14.26 | $14.29 | 106233 |
| 2025-02-12 | 14.23 | $14.22 | 149200 |
| 2025-02-11 | 14.22 | $14.23 | 166700 |
| 2025-02-10 | 14.20 | $14.16 | 148231 |
| 2025-02-07 | 14.19 | $14.11 | 189200 |
| 2025-02-06 | 14.20 | $14.18 | 178500 |
| 2025-02-05 | 14.19 | $14.18 | 140525 |
| 2025-02-04 | 14.17 | $14.13 | 178144 |
| 2025-02-03 | 14.17 | $14.07 | 163206 |
| 2025-01-31 | 14.18 | $14.24 | 207000 |
| 2025-01-30 | 14.14 | $14.17 | 140600 |
| 2025-01-29 | 14.11 | $14.10 | 172308 |
| 2025-01-28 | 14.09 | $14.20 | 162591 |
| 2025-01-27 | 14.04 | $14.02 | 295900 |
| 2025-01-24 | 14.04 | $14.15 | 170400 |
| 2025-01-23 | 13.99 | $14.15 | 134232 |
| 2025-01-22 | 13.92 | $14.09 | 131600 |
| 2025-01-21 | 13.87 | $14.07 | 167600 |
| 2025-01-17 | 13.81 | $13.99 | 91600 |
| 2025-01-16 | 13.76 | $13.87 | 114846 |
| 2025-01-15 | 13.74 | $13.87 | 119200 |
| 2025-01-14 | 13.71 | $13.71 | 112241 |
| 2025-01-13 | 13.73 | $13.61 | 288343 |
| 2025-01-10 | 13.79 | $13.64 | 344900 |
| 2025-01-08 | 13.86 | $13.89 | 102300 |
| 2025-01-07 | 13.86 | $13.84 | 172821 |
| 2025-01-06 | 13.88 | $13.91 | 155116 |
| 2025-01-03 | 13.88 | $13.93 | 285224 |
| 2025-01-02 | 13.87 | $13.75 | 446922 |
| 2024-12-31 | 13.92 | $13.99 | 378628 |
| 2024-12-30 | 13.90 | $13.98 | 353749 |
| 2024-12-27 | 13.89 | $13.96 | 97307 |
| 2024-12-26 | 13.87 | $14.05 | 128400 |
| 2024-12-24 | 13.83 | $14.01 | 68338 |
| 2024-12-23 | 13.79 | $13.80 | 147406 |
| 2024-12-20 | 13.82 | $13.68 | 182500 |
| 2024-12-19 | 13.88 | $13.54 | 190943 |
| 2024-12-18 | 14.00 | $13.70 | 231811 |
| 2024-12-17 | 14.10 | $13.94 | 215200 |
| 2024-12-16 | 14.15 | $14.10 | 671600 |
| 2024-12-13 | 14.16 | $13.91 | 159822 |
| 2024-12-12 | 14.22 | $14.15 | 152500 |
| 2024-12-11 | 14.22 | $14.25 | 114100 |
| 2024-12-10 | 14.19 | $14.14 | 139900 |
| 2024-12-09 | 14.18 | $14.16 | 183300 |
| 2024-12-06 | 14.16 | $14.23 | 138729 |
| 2024-12-05 | 14.12 | $14.14 | 204201 |
| 2024-12-04 | 14.09 | $14.14 | 130901 |
| 2024-12-03 | 14.05 | $14.09 | 145119 |
| 2024-12-02 | 14.03 | $14.11 | 151800 |
| 2024-11-29 | 13.98 | $14.03 | 127524 |
| 2024-11-27 | 13.96 | $13.99 | 116800 |
| 2024-11-26 | 13.93 | $13.97 | 116100 |
| 2024-11-25 | 13.91 | $13.92 | 120600 |
| 2024-11-22 | 13.90 | $13.93 | 211706 |
| 2024-11-21 | 13.88 | $13.87 | 132527 |
| 2024-11-20 | 13.88 | $13.86 | 119700 |
| 2024-11-19 | 13.88 | $13.90 | 129800 |
| 2024-11-18 | 13.86 | $13.90 | 186728 |
| 2024-11-15 | 13.84 | $13.79 | 147020 |
| 2024-11-14 | 13.86 | $13.80 | 130500 |
| 2024-11-13 | 13.86 | $13.92 | 146800 |
| 2024-11-12 | 13.84 | $13.88 | 127709 |
| 2024-11-11 | 13.81 | $13.93 | 147100 |
| 2024-11-08 | 13.77 | $13.92 | 181500 |
| 2024-11-07 | 13.72 | $13.87 | 122800 |
| 2024-11-06 | 13.68 | $13.77 | 90000 |
| 2024-11-05 | 13.65 | $13.61 | 111731 |
| 2024-11-04 | 13.68 | $13.62 | 114900 |
| 2024-11-01 | 13.70 | $13.61 | 97637 |
| 2024-10-31 | 13.73 | $13.59 | 161607 |
| 2024-10-30 | 13.78 | $13.78 | 93441 |
| 2024-10-29 | 13.78 | $13.71 | 115500 |
| 2024-10-28 | 13.79 | $13.74 | 87600 |
| 2024-10-25 | 13.80 | $13.77 | 108319 |
| 2024-10-24 | 13.80 | $13.73 | 98300 |
| 2024-10-23 | 13.82 | $13.70 | 100200 |
| 2024-10-22 | 13.84 | $13.81 | 116021 |
| 2024-10-21 | 13.83 | $13.83 | 94800 |
| 2024-10-18 | 13.82 | $13.78 | 91300 |
| 2024-10-17 | 13.81 | $13.78 | 90200 |
| 2024-10-16 | 13.81 | $13.77 | 74300 |
| 2024-10-15 | 13.80 | $13.75 | 81300 |
| 2024-10-14 | 13.80 | $13.81 | 55504 |
| 2024-10-11 | 13.77 | $13.78 | 153300 |
| 2024-10-10 | 13.75 | $13.75 | 175937 |
| 2024-10-09 | 13.73 | $13.84 | 252600 |
| 2024-10-08 | 13.67 | $13.66 | 200700 |
| 2024-10-07 | 13.66 | $13.56 | 238400 |
| 2024-10-04 | 13.68 | $13.69 | 144300 |
| 2024-10-03 | 13.66 | $13.58 | 158300 |
| 2024-10-02 | 13.67 | $13.64 | 135803 |
| 2024-10-01 | 13.65 | $13.68 | 465600 |
| 2024-09-30 | 13.63 | $13.72 | 464900 |
| 2024-09-27 | 13.58 | $13.58 | 125800 |
| 2024-09-26 | 13.56 | $13.56 | 261546 |
| 2024-09-25 | 13.55 | $13.56 | 115643 |
| 2024-09-24 | 13.53 | $13.56 | 245522 |
| 2024-09-23 | 13.50 | $13.52 | 236500 |
| 2024-09-20 | 13.49 | $13.42 | 150400 |
| 2024-09-19 | 13.50 | $13.54 | 219631 |
| 2024-09-18 | 13.47 | $13.44 | 177739 |
| 2024-09-17 | 13.47 | $13.47 | 143601 |
| 2024-09-16 | 13.45 | $13.41 | 113263 |
| 2024-09-13 | 13.45 | $13.38 | 136821 |
| 2024-09-12 | 13.46 | $13.57 | 150006 |
| 2024-09-11 | 13.42 | $13.44 | 198600 |
| 2024-09-10 | 13.40 | $13.40 | 235800 |
| 2024-09-09 | 13.39 | $13.31 | 219116 |
| 2024-09-06 | 13.40 | $13.19 | 146800 |
| 2024-09-05 | 13.45 | $13.37 | 117000 |
| 2024-09-04 | 13.46 | $13.39 | 147117 |
| 2024-09-03 | 13.46 | $13.36 | 140500 |
| 2024-08-30 | 13.47 | $13.53 | 69500 |
| 2024-08-29 | 13.43 | $13.41 | 172000 |
| 2024-08-28 | 13.41 | $13.40 | 111623 |
| 2024-08-27 | 13.39 | $13.44 | 260605 |
| 2024-08-26 | 13.36 | $13.43 | 167600 |
| 2024-08-23 | 13.32 | $13.47 | 167018 |
| 2024-08-22 | 13.25 | $13.26 | 175402 |
| 2024-08-21 | 13.24 | $13.35 | 161200 |
| 2024-08-20 | 13.19 | $13.33 | 198600 |
| 2024-08-19 | 13.15 | $13.36 | 124202 |
| 2024-08-16 | 13.08 | $13.31 | 97800 |
| 2024-08-15 | 13.01 | $13.31 | 99300 |
| 2024-08-14 | 12.93 | $13.16 | 112445 |
| 2024-08-13 | 12.89 | $13.18 | 159813 |
| 2024-08-12 | 12.83 | $13.03 | 197645 |
| 2024-08-09 | 12.80 | $13.04 | 196527 |
| 2024-08-08 | 12.78 | $13.00 | 217000 |
| 2024-08-07 | 12.76 | $12.71 | 652721 |
| 2024-08-06 | 12.83 | $12.61 | 412600 |
| 2024-08-05 | 12.96 | $12.49 | 386200 |
| 2024-08-02 | 13.15 | $12.92 | 385905 |
| 2024-08-01 | 13.25 | $13.27 | 134200 |
| 2024-07-31 | 13.26 | $13.42 | 124308 |
| 2024-07-30 | 13.23 | $13.27 | 191219 |
| 2024-07-29 | 13.25 | $13.30 | 124200 |
| 2024-07-26 | 13.25 | $13.17 | 142137 |
| 2024-07-25 | 13.30 | $13.08 | 281331 |
| 2024-07-24 | 13.40 | $13.06 | 626513 |
| 2024-07-23 | 13.51 | $13.48 | 171638 |
| 2024-07-22 | 13.53 | $13.52 | 127417 |
| 2024-07-19 | 13.53 | $13.33 | 115800 |
| 2024-07-18 | 13.59 | $13.41 | 188117 |
| 2024-07-17 | 13.64 | $13.51 | 116534 |
| 2024-07-16 | 13.66 | $13.61 | 327400 |
| 2024-07-15 | 13.66 | $13.55 | 275234 |
| 2024-07-12 | 13.67 | $13.59 | 179400 |
| 2024-07-11 | 13.68 | $13.64 | 145400 |
| 2024-07-10 | 13.66 | $13.68 | 90000 |
| 2024-07-09 | 13.63 | $13.65 | 99900 |
| 2024-07-08 | 13.60 | $13.64 | 81303 |
| 2024-07-05 | 13.56 | $13.70 | 71300 |
| 2024-07-03 | 13.50 | $13.67 | 66930 |
| 2024-07-02 | 13.43 | $13.56 | 122400 |
| 2024-07-01 | 13.37 | $13.51 | 391333 |
| 2024-06-28 | 13.32 | $13.50 | 563710 |
| 2024-06-27 | 13.26 | $13.28 | 91200 |
| 2024-06-26 | 13.26 | $13.25 | 128803 |
| 2024-06-25 | 13.27 | $13.23 | 95500 |
| 2024-06-24 | 13.29 | $13.17 | 115510 |
| 2024-06-21 | 13.32 | $13.19 | 156900 |
| 2024-06-20 | 13.36 | $13.22 | 166534 |
| 2024-06-18 | 13.40 | $13.27 | 137500 |
| 2024-06-17 | 13.42 | $13.32 | 179600 |
| 2024-06-14 | 13.44 | $13.33 | 123300 |
| 2024-06-13 | 13.45 | $13.51 | 111600 |
| 2024-06-12 | 13.41 | $13.46 | 123547 |
| 2024-06-11 | 13.38 | $13.38 | 81800 |
| 2024-06-10 | 13.36 | $13.34 | 123800 |
| 2024-06-07 | 13.34 | $13.39 | 201700 |
| 2024-06-06 | 13.31 | $13.39 | 116500 |
| 2024-06-05 | 13.27 | $13.31 | 97441 |
| 2024-06-04 | 13.24 | $13.21 | 103948 |
| 2024-06-03 | 13.24 | $13.20 | 69300 |
| 2024-05-31 | 13.24 | $13.17 | 97300 |
| 2024-05-30 | 13.24 | $13.08 | 184946 |
| 2024-05-29 | 13.28 | $13.11 | 225729 |
| 2024-05-28 | 13.31 | $13.17 | 158140 |
| 2024-05-24 | 13.33 | $13.19 | 112335 |
| 2024-05-23 | 13.34 | $13.11 | 233340 |
| 2024-05-22 | 13.38 | $13.32 | 158527 |
| 2024-05-21 | 13.36 | $13.33 | 113400 |
| 2024-05-20 | 13.33 | $13.31 | 124700 |
| 2024-05-17 | 13.29 | $13.26 | 120300 |
| 2024-05-16 | 13.26 | $13.32 | 284812 |
| 2024-05-15 | 13.21 | $13.38 | 319800 |
| 2024-05-14 | 13.11 | $13.16 | 103313 |
| 2024-05-13 | 13.07 | $13.16 | 116000 |
| 2024-05-10 | 13.01 | $13.14 | 128334 |
| 2024-05-09 | 12.95 | $13.14 | 132400 |
| 2024-05-08 | 12.87 | $13.08 | 283211 |
| 2024-05-07 | 12.80 | $12.98 | 149940 |
| 2024-05-06 | 12.74 | $12.91 | 154217 |
| 2024-05-03 | 12.69 | $12.88 | 90624 |
| 2024-05-02 | 12.63 | $12.77 | 149700 |
| 2024-05-01 | 12.61 | $12.69 | 218800 |
| 2024-04-30 | 12.60 | $12.68 | 161019 |
| 2024-04-29 | 12.60 | $12.73 | 147800 |
| 2024-04-26 | 12.58 | $12.70 | 167500 |
| 2024-04-25 | 12.58 | $12.66 | 217200 |
| 2024-04-24 | 12.58 | $12.80 | 301909 |
| 2024-04-23 | 12.55 | $12.74 | 206046 |
| 2024-04-22 | 12.53 | $12.56 | 158300 |
| 2024-04-19 | 12.56 | $12.47 | 138600 |
| 2024-04-18 | 12.64 | $12.55 | 118900 |
| 2024-04-17 | 12.71 | $12.59 | 132337 |
| 2024-04-16 | 12.78 | $12.62 | 162425 |
| 2024-04-15 | 12.86 | $12.67 | 133239 |
| 2024-04-12 | 12.95 | $12.81 | 157521 |
| 2024-04-11 | 13.01 | $13.00 | 187000 |
| 2024-04-10 | 13.03 | $12.96 | 208800 |
| 2024-04-09 | 13.06 | $13.04 | 141147 |
| 2024-04-08 | 13.07 | $13.06 | 171328 |
| 2024-04-05 | 13.08 | $13.04 | 197816 |
| 2024-04-04 | 13.11 | $13.04 | 143938 |
| 2024-04-03 | 13.13 | $13.16 | 125240 |
| 2024-04-02 | 13.13 | $13.16 | 168418 |
| 2024-04-01 | 13.12 | $13.24 | 400942 |
| 2024-03-28 | 13.08 | $13.23 | 223909 |
| 2024-03-27 | 13.05 | $13.11 | 226300 |
| 2024-03-26 | 13.04 | $13.04 | 225806 |
| 2024-03-25 | 13.05 | $13.07 | 175500 |
| 2024-03-22 | 13.06 | $13.15 | 355706 |
| 2024-03-21 | 13.05 | $13.12 | 312400 |
| 2024-03-20 | 13.04 | $13.08 | 161500 |
| 2024-03-19 | 13.05 | $13.00 | 150114 |
| 2024-03-18 | 13.08 | $12.93 | 131636 |
| 2024-03-15 | 13.14 | $12.88 | 142200 |
| 2024-03-14 | 13.23 | $12.95 | 351200 |
| 2024-03-13 | 13.32 | $13.30 | 161222 |
| 2024-03-12 | 13.32 | $13.33 | 190300 |
| 2024-03-11 | 13.31 | $13.26 | 107843 |
| 2024-03-08 | 13.31 | $13.33 | 125544 |
| 2024-03-07 | 13.29 | $13.31 | 123142 |
| 2024-03-06 | 13.27 | $13.24 | 156400 |
| 2024-03-05 | 13.27 | $13.18 | 200000 |
| 2024-03-04 | 13.29 | $13.26 | 142200 |
| 2024-03-01 | 13.28 | $13.29 | 77991 |
| 2024-02-29 | 13.27 | $13.20 | 208748 |
| 2024-02-28 | 13.27 | $13.21 | 134400 |
| 2024-02-27 | 13.27 | $13.22 | 298827 |
| 2024-02-26 | 13.27 | $13.21 | 255100 |
| 2024-02-23 | 13.27 | $13.29 | 187206 |
| 2024-02-22 | 13.24 | $13.26 | 256300 |
| 2024-02-21 | 13.21 | $13.15 | 120400 |
| 2024-02-20 | 13.21 | $13.16 | 187100 |
| 2024-02-16 | 13.20 | $13.20 | 115800 |
| 2024-02-15 | 13.18 | $13.27 | 123900 |
| 2024-02-14 | 13.13 | $13.22 | 293325 |
| 2024-02-13 | 13.08 | $13.05 | 142033 |
| 2024-02-12 | 13.07 | $13.14 | 159400 |
| 2024-02-09 | 13.03 | $13.10 | 161300 |
| 2024-02-08 | 13.00 | $13.10 | 112300 |
| 2024-02-07 | 12.95 | $13.01 | 292024 |
| 2024-02-06 | 12.93 | $12.97 | 212314 |
| 2024-02-05 | 12.91 | $12.90 | 214100 |
| 2024-02-02 | 12.91 | $12.89 | 185300 |
| 2024-02-01 | 12.91 | $12.90 | 239805 |
| 2024-01-31 | 12.91 | $12.81 | 240431 |
| 2024-01-30 | 12.93 | $12.91 | 194200 |
| 2024-01-29 | 12.93 | $12.98 | 227000 |
| 2024-01-26 | 12.90 | $12.93 | 223911 |
| 2024-01-25 | 12.89 | $12.95 | 222940 |
| 2024-01-24 | 12.86 | $12.87 | 268500 |
| 2024-01-23 | 12.85 | $12.88 | 239826 |
| 2024-01-22 | 12.83 | $12.82 | 175500 |
| 2024-01-19 | 12.84 | $12.84 | 222019 |
| 2024-01-18 | 12.83 | $12.81 | 225200 |
| 2024-01-17 | 12.83 | $12.77 | 166946 |
| 2024-01-16 | 12.85 | $12.80 | 130400 |
| 2024-01-12 | 12.85 | $12.86 | 181127 |
| 2024-01-11 | 12.84 | $12.80 | 343203 |
| 2024-01-10 | 12.85 | $12.94 | 209708 |
| 2024-01-09 | 12.81 | $12.84 | 327823 |
| 2024-01-08 | 12.79 | $12.86 | 149700 |
| 2024-01-05 | 12.76 | $12.73 | 131930 |
| 2024-01-04 | 12.77 | $12.74 | 181136 |
| 2024-01-03 | 12.78 | $12.75 | 254500 |
| 2024-01-02 | 12.78 | $12.82 | 227403 |
| 2023-12-29 | 12.76 | $12.83 | 479734 |
| 2023-12-28 | 12.73 | $12.79 | 236600 |
| 2023-12-27 | 12.71 | $12.76 | 316300 |
| 2023-12-26 | 12.69 | $12.66 | 242442 |
| 2023-12-22 | 12.70 | $12.65 | 218407 |
| 2023-12-21 | 12.72 | $12.64 | 290835 |
| 2023-12-20 | 12.74 | $12.55 | 185500 |
| 2023-12-19 | 12.79 | $12.71 | 396100 |
| 2023-12-18 | 12.81 | $12.70 | 153400 |
| 2023-12-15 | 12.83 | $12.67 | 163700 |
| 2023-12-14 | 12.86 | $12.66 | 227700 |
| 2023-12-13 | 12.90 | $12.90 | 251329 |
| 2023-12-12 | 12.86 | $12.76 | 176200 |
| 2023-12-11 | 12.87 | $12.76 | 198000 |
| 2023-12-08 | 12.87 | $12.74 | 192526 |
| 2023-12-07 | 12.88 | $12.78 | 145826 |
| 2023-12-06 | 12.87 | $12.72 | 229900 |
| 2023-12-05 | 12.88 | $12.75 | 211500 |
| 2023-12-04 | 12.88 | $12.84 | 176927 |
| 2023-12-01 | 12.85 | $12.86 | 162315 |
| 2023-11-30 | 12.80 | $12.77 | 185634 |
| 2023-11-29 | 12.76 | $12.75 | 178200 |
| 2023-11-28 | 12.72 | $12.75 | 183709 |
| 2023-11-27 | 12.67 | $12.72 | 144907 |
| 2023-11-24 | 12.61 | $12.65 | 43540 |
| 2023-11-22 | 12.56 | $12.61 | 135740 |
| 2023-11-21 | 12.52 | $12.56 | 193000 |
| 2023-11-20 | 12.47 | $12.55 | 144600 |
| 2023-11-17 | 12.42 | $12.47 | 376400 |
| 2023-11-16 | 12.38 | $12.50 | 224024 |
| 2023-11-15 | 12.33 | $12.44 | 231955 |
| 2023-11-14 | 12.28 | $12.44 | 213905 |
| 2023-11-13 | 12.21 | $12.31 | 124200 |
| 2023-11-10 | 12.18 | $12.28 | 142100 |
| 2023-11-09 | 12.15 | $12.14 | 174100 |
| 2023-11-08 | 12.15 | $12.24 | 148933 |
| 2023-11-07 | 12.13 | $12.27 | 185500 |
| 2023-11-06 | 12.10 | $12.26 | 158007 |
| 2023-11-03 | 12.06 | $12.40 | 252244 |
| 2023-11-02 | 11.97 | $12.35 | 193900 |
| 2023-11-01 | 11.88 | $12.09 | 266811 |
| 2023-10-31 | 11.85 | $11.92 | 144547 |
| 2023-10-30 | 11.88 | $11.89 | 171800 |
| 2023-10-27 | 11.93 | $11.76 | 205300 |
| 2023-10-26 | 12.03 | $11.83 | 252109 |
| 2023-10-25 | 12.14 | $12.01 | 138728 |
| 2023-10-24 | 12.21 | $12.16 | 170500 |
| 2023-10-23 | 12.26 | $12.08 | 218200 |
| 2023-10-20 | 12.35 | $12.10 | 194100 |
| 2023-10-19 | 12.45 | $12.28 | 158900 |
| 2023-10-18 | 12.52 | $12.43 | 138332 |
| 2023-10-17 | 12.55 | $12.56 | 110623 |
| 2023-10-16 | 12.56 | $12.59 | 126523 |
| 2023-10-13 | 12.55 | $12.52 | 123200 |
| 2023-10-12 | 12.57 | $12.62 | 76320 |
| 2023-10-11 | 12.56 | $12.67 | 133500 |
| 2023-10-10 | 12.53 | $12.68 | 227722 |
| 2023-10-09 | 12.50 | $12.70 | 117600 |
| 2023-10-06 | 12.46 | $12.65 | 185511 |
| 2023-10-05 | 12.42 | $12.49 | 116000 |
| 2023-10-04 | 12.43 | $12.51 | 223400 |
| 2023-10-03 | 12.44 | $12.46 | 246100 |
| 2023-10-02 | 12.46 | $12.63 | 389600 |
| 2023-09-29 | 12.45 | $12.66 | 626210 |
| 2023-09-28 | 12.42 | $12.48 | 317524 |
| 2023-09-27 | 12.45 | $12.41 | 238900 |
| 2023-09-26 | 12.51 | $12.39 | 104419 |
| 2023-09-25 | 12.59 | $12.57 | 147000 |
| 2023-09-22 | 12.64 | $12.56 | 226100 |
| 2023-09-21 | 12.70 | $12.60 | 127500 |
| 2023-09-20 | 12.77 | $12.74 | 191300 |
| 2023-09-19 | 12.81 | $12.70 | 134607 |
| 2023-09-18 | 12.87 | $12.69 | 118600 |
| 2023-09-15 | 12.95 | $12.69 | 240019 |
| 2023-09-14 | 13.05 | $12.89 | 163100 |
| 2023-09-13 | 13.11 | $13.07 | 125447 |
| 2023-09-12 | 13.13 | $13.13 | 93900 |
| 2023-09-11 | 13.14 | $13.17 | 84545 |
| 2023-09-08 | 13.13 | $13.16 | 86910 |
| 2023-09-07 | 13.12 | $13.14 | 102100 |
| 2023-09-06 | 13.12 | $13.21 | 170600 |
| 2023-09-05 | 13.10 | $13.21 | 77500 |
| 2023-09-01 | 13.07 | $13.22 | 82800 |
| 2023-08-31 | 13.04 | $13.22 | 176033 |
| 2023-08-30 | 13.00 | $13.17 | 161800 |
| 2023-08-29 | 12.97 | $13.15 | 133000 |
| 2023-08-28 | 12.94 | $13.04 | 101447 |
| 2023-08-25 | 12.95 | $12.99 | 93514 |
| 2023-08-24 | 12.97 | $12.94 | 109534 |
| 2023-08-23 | 13.01 | $13.09 | 143400 |
| 2023-08-22 | 13.02 | $13.02 | 141507 |
| 2023-08-21 | 13.06 | $13.06 | 95901 |
| 2023-08-18 | 13.10 | $13.00 | 135900 |
| 2023-08-17 | 13.16 | $13.04 | 136244 |
| 2023-08-16 | 13.23 | $13.14 | 187420 |
| 2023-08-15 | 13.28 | $13.23 | 172800 |
| 2023-08-14 | 13.31 | $13.35 | 121011 |
| 2023-08-11 | 13.32 | $13.29 | 79416 |
| 2023-08-10 | 13.34 | $13.32 | 130910 |
| 2023-08-09 | 13.37 | $13.32 | 133448 |
| 2023-08-08 | 13.40 | $13.40 | 102606 |
| 2023-08-07 | 13.41 | $13.36 | 150940 |
| 2023-08-04 | 13.44 | $13.25 | 127300 |
| 2023-08-03 | 13.51 | $13.33 | 181405 |
| 2023-08-02 | 13.56 | $13.42 | 127500 |
| 2023-08-01 | 13.61 | $13.56 | 143530 |
| 2023-07-31 | 13.61 | $13.59 | 87706 |
| 2023-07-28 | 13.61 | $13.59 | 84426 |
| 2023-07-27 | 13.60 | $13.50 | 97200 |
| 2023-07-26 | 13.62 | $13.57 | 100900 |
| 2023-07-25 | 13.63 | $13.57 | 85522 |
| 2023-07-24 | 13.63 | $13.57 | 118000 |
| 2023-07-21 | 13.63 | $13.56 | 194432 |
| 2023-07-20 | 13.63 | $13.52 | 122228 |
| 2023-07-19 | 13.64 | $13.63 | 86200 |
| 2023-07-18 | 13.62 | $13.63 | 110520 |
| 2023-07-17 | 13.60 | $13.56 | 104100 |
| 2023-07-14 | 13.59 | $13.56 | 131441 |
| 2023-07-13 | 13.57 | $13.62 | 115918 |
| 2023-07-12 | 13.53 | $13.59 | 153902 |
| 2023-07-11 | 13.49 | $13.51 | 140614 |
| 2023-07-10 | 13.46 | $13.57 | 191319 |
| 2023-07-07 | 13.41 | $13.45 | 118429 |
| 2023-07-06 | 13.38 | $13.49 | 299726 |
| 2023-07-05 | 13.34 | $13.64 | 521600 |
| 2023-07-03 | 13.23 | $13.40 | 308400 |
| 2023-06-30 | 13.18 | $13.37 | 240500 |
| 2023-06-29 | 13.13 | $13.22 | 163900 |
| 2023-06-28 | 13.11 | $13.14 | 94525 |
| 2023-06-27 | 13.12 | $13.11 | 185100 |
| 2023-06-26 | 13.14 | $13.04 | 152400 |
| 2023-06-23 | 13.18 | $13.11 | 94233 |
| 2023-06-22 | 13.21 | $13.16 | 196600 |
| 2023-06-21 | 13.24 | $13.15 | 116800 |
| 2023-06-20 | 13.28 | $13.14 | 129100 |
| 2023-06-16 | 13.32 | $13.21 | 144617 |
| 2023-06-15 | 13.35 | $13.27 | 180646 |
| 2023-06-14 | 13.37 | $13.25 | 241941 |
| 2023-06-13 | 13.40 | $13.44 | 245800 |
| 2023-06-12 | 13.38 | $13.38 | 167386 |
| 2023-06-09 | 13.37 | $13.35 | 123044 |
| 2023-06-08 | 13.36 | $13.28 | 373700 |
| 2023-06-07 | 13.38 | $13.29 | 414900 |
| 2023-06-06 | 13.39 | $13.48 | 167200 |
| 2023-06-05 | 13.35 | $13.38 | 163305 |
| 2023-06-02 | 13.32 | $13.41 | 145318 |
| 2023-06-01 | 13.29 | $13.29 | 123500 |
| 2023-05-31 | 13.27 | $13.28 | 124238 |
| 2023-05-30 | 13.26 | $13.31 | 124618 |
| 2023-05-26 | 13.24 | $13.32 | 120023 |
| 2023-05-25 | 13.21 | $13.16 | 75345 |
| 2023-05-24 | 13.22 | $13.11 | 110700 |
| 2023-05-23 | 13.25 | $13.18 | 99507 |
| 2023-05-22 | 13.27 | $13.30 | 95436 |
| 2023-05-19 | 13.24 | $13.32 | 99119 |
| 2023-05-18 | 13.21 | $13.27 | 112700 |
| 2023-05-17 | 13.18 | $13.24 | 130900 |
| 2023-05-16 | 13.16 | $13.11 | 85329 |
| 2023-05-15 | 13.17 | $13.19 | 106500 |
| 2023-05-12 | 13.16 | $13.15 | 111700 |
| 2023-05-11 | 13.16 | $13.12 | 93900 |
| 2023-05-10 | 13.16 | $13.10 | 89000 |
| 2023-05-09 | 13.18 | $13.14 | 198514 |
| 2023-05-08 | 13.18 | $13.18 | 126501 |
| 2023-05-05 | 13.18 | $13.21 | 112900 |
| 2023-05-04 | 13.16 | $13.05 | 85800 |
| 2023-05-03 | 13.19 | $13.08 | 89916 |
| 2023-05-02 | 13.21 | $13.14 | 105200 |
| 2023-05-01 | 13.22 | $13.30 | 80925 |
| 2023-04-28 | 13.17 | $13.22 | 119600 |
| 2023-04-27 | 13.15 | $13.20 | 109300 |
| 2023-04-26 | 13.12 | $12.99 | 76505 |
| 2023-04-25 | 13.15 | $13.01 | 95900 |
| 2023-04-24 | 13.18 | $13.16 | 116704 |
| 2023-04-21 | 13.18 | $13.09 | 93123 |
| 2023-04-20 | 13.19 | $13.15 | 90326 |
| 2023-04-19 | 13.18 | $13.17 | 104813 |
| 2023-04-18 | 13.16 | $13.16 | 97900 |
| 2023-04-17 | 13.15 | $13.09 | 136700 |
| 2023-04-14 | 13.14 | $13.11 | 127800 |
| 2023-04-13 | 13.14 | $13.20 | 121637 |
| 2023-04-12 | 13.10 | $13.06 | 125100 |
| 2023-04-11 | 13.09 | $13.10 | 129946 |
| 2023-04-10 | 13.07 | $13.10 | 161800 |
| 2023-04-06 | 13.05 | $13.11 | 143545 |
| 2023-04-05 | 13.01 | $13.12 | 102605 |
| 2023-04-04 | 12.97 | $13.19 | 175000 |
| 2023-04-03 | 12.89 | $13.22 | 408821 |
| 2023-03-31 | 12.78 | $13.09 | 295045 |
| 2023-03-30 | 12.70 | $12.97 | 206200 |
| 2023-03-29 | 12.64 | $12.83 | 129415 |
| 2023-03-28 | 12.61 | $12.73 | 112600 |
| 2023-03-27 | 12.61 | $12.76 | 183600 |
| 2023-03-24 | 12.60 | $12.70 | 144400 |
| 2023-03-23 | 12.62 | $12.74 | 122203 |
| 2023-03-22 | 12.62 | $12.68 | 132934 |
| 2023-03-21 | 12.65 | $12.78 | 129624 |
| 2023-03-20 | 12.66 | $12.70 | 113000 |
| 2023-03-17 | 12.70 | $12.67 | 96728 |
| 2023-03-16 | 12.76 | $12.69 | 150818 |
| 2023-03-15 | 12.84 | $12.65 | 164400 |
| 2023-03-14 | 12.94 | $12.87 | 183300 |
| 2023-03-13 | 13.00 | $12.93 | 286148 |
| 2023-03-10 | 13.05 | $12.84 | 138200 |
| 2023-03-09 | 13.15 | $12.98 | 152347 |
| 2023-03-08 | 13.22 | $13.16 | 131837 |
| 2023-03-07 | 13.25 | $13.13 | 192127 |
| 2023-03-06 | 13.31 | $13.29 | 109800 |
| 2023-03-03 | 13.32 | $13.32 | 144700 |
| 2023-03-02 | 13.32 | $13.27 | 148800 |
| 2023-03-01 | 13.35 | $13.26 | 217100 |
| 2023-02-28 | 13.38 | $13.25 | 134900 |
| 2023-02-27 | 13.41 | $13.18 | 282700 |
| 2023-02-24 | 13.48 | $13.36 | 162000 |
| 2023-02-23 | 13.51 | $13.40 | 130148 |
| 2023-02-22 | 13.53 | $13.34 | 118900 |
| 2023-02-21 | 13.56 | $13.34 | 96900 |
| 2023-02-17 | 13.61 | $13.51 | 90600 |
| 2023-02-16 | 13.61 | $13.51 | 114416 |
| 2023-02-15 | 13.60 | $13.61 | 136826 |
| 2023-02-14 | 13.56 | $13.50 | 150312 |
| 2023-02-13 | 13.54 | $13.54 | 145200 |
| 2023-02-10 | 13.50 | $13.43 | 144000 |
| 2023-02-09 | 13.49 | $13.39 | 165238 |
| 2023-02-08 | 13.48 | $13.42 | 118900 |
| 2023-02-07 | 13.45 | $13.45 | 131800 |
| 2023-02-06 | 13.41 | $13.27 | 157800 |
| 2023-02-03 | 13.42 | $13.43 | 144100 |
| 2023-02-02 | 13.37 | $13.59 | 180800 |
| 2023-02-01 | 13.26 | $13.43 | 185800 |
| 2023-01-31 | 13.18 | $13.31 | 154517 |
| 2023-01-30 | 13.11 | $13.11 | 132133 |
| 2023-01-27 | 13.09 | $13.08 | 155404 |
| 2023-01-26 | 13.07 | $13.13 | 264236 |
| 2023-01-25 | 13.03 | $13.03 | 196624 |
| 2023-01-24 | 13.01 | $13.00 | 222600 |
| 2023-01-23 | 13.00 | $13.08 | 184900 |
| 2023-01-20 | 12.96 | $12.92 | 202844 |
| 2023-01-19 | 12.96 | $12.82 | 162800 |
| 2023-01-18 | 12.99 | $12.97 | 188010 |
| 2023-01-17 | 12.98 | $13.13 | 97100 |
| 2023-01-13 | 12.91 | $13.11 | 183549 |
| 2023-01-12 | 12.84 | $13.09 | 81337 |
| 2023-01-11 | 12.76 | $13.09 | 118500 |
| 2023-01-10 | 12.66 | $12.90 | 173900 |
| 2023-01-09 | 12.60 | $12.90 | 106633 |
| 2023-01-06 | 12.53 | $12.87 | 103629 |
| 2023-01-05 | 12.46 | $12.62 | 129900 |
| 2023-01-04 | 12.45 | $12.65 | 129900 |
| 2023-01-03 | 12.44 | $12.68 | 161416 |
| 2022-12-30 | 12.42 | $12.65 | 522344 |
| 2022-12-29 | 12.40 | $12.49 | 262300 |
| 2022-12-28 | 12.44 | $12.51 | 218400 |
| 2022-12-27 | 12.49 | $12.56 | 220400 |
| 2022-12-23 | 12.54 | $12.58 | 173200 |
| 2022-12-22 | 12.59 | $12.66 | 149536 |
| 2022-12-21 | 12.63 | $12.70 | 169116 |
| 2022-12-20 | 12.68 | $12.63 | 341000 |
| 2022-12-19 | 12.76 | $12.45 | 229402 |
| 2022-12-16 | 12.92 | $12.50 | 208011 |
| 2022-12-15 | 13.10 | $12.74 | 193623 |
| 2022-12-14 | 13.25 | $13.00 | 208401 |
| 2022-12-13 | 13.35 | $13.28 | 173400 |
| 2022-12-12 | 13.38 | $13.30 | 173410 |
| 2022-12-09 | 13.40 | $13.21 | 156300 |
| 2022-12-08 | 13.47 | $13.32 | 192618 |
| 2022-12-07 | 13.51 | $13.27 | 129500 |
| 2022-12-06 | 13.58 | $13.29 | 168331 |
| 2022-12-05 | 13.65 | $13.34 | 170800 |
| 2022-12-02 | 13.72 | $13.61 | 121012 |
| 2022-12-01 | 13.71 | $13.57 | 161200 |
| 2022-11-30 | 13.72 | $13.47 | 424100 |
| 2022-11-29 | 13.75 | $13.57 | 118100 |
| 2022-11-28 | 13.75 | $13.54 | 178628 |
| 2022-11-25 | 13.76 | $13.55 | 105700 |
| 2022-11-23 | 13.76 | $13.61 | 157200 |
| 2022-11-22 | 13.74 | $13.58 | 166900 |
| 2022-11-21 | 13.72 | $13.50 | 122100 |
| 2022-11-18 | 13.71 | $13.55 | 151800 |
| 2022-11-17 | 13.68 | $13.51 | 125800 |
| 2022-11-16 | 13.65 | $13.54 | 154200 |
| 2022-11-15 | 13.60 | $13.56 | 215744 |
| 2022-11-14 | 13.52 | $13.42 | 152600 |
| 2022-11-11 | 13.47 | $13.62 | 120000 |
| 2022-11-10 | 13.33 | $13.67 | 312800 |
| 2022-11-09 | 13.14 | $13.16 | 424837 |
| 2022-11-08 | 13.08 | $13.26 | 153603 |
| 2022-11-07 | 12.96 | $13.13 | 224400 |
| 2022-11-04 | 12.85 | $12.84 | 144400 |
| 2022-11-03 | 12.81 | $12.67 | 139725 |
| 2022-11-02 | 12.81 | $12.68 | 148000 |
| 2022-11-01 | 12.80 | $12.96 | 201114 |
| 2022-10-31 | 12.71 | $12.86 | 152000 |
| 2022-10-28 | 12.62 | $12.75 | 161917 |
| 2022-10-27 | 12.54 | $12.60 | 159700 |
| 2022-10-26 | 12.50 | $12.69 | 214816 |
| 2022-10-25 | 12.42 | $12.63 | 206612 |
| 2022-10-24 | 12.33 | $12.53 | 144800 |
| 2022-10-21 | 12.27 | $12.53 | 166500 |
| 2022-10-20 | 12.19 | $12.38 | 100120 |
| 2022-10-19 | 12.14 | $12.40 | 86139 |
| 2022-10-18 | 12.07 | $12.43 | 200404 |
| 2022-10-17 | 11.99 | $12.28 | 114300 |
| 2022-10-14 | 11.94 | $12.02 | 136300 |
| 2022-10-13 | 11.97 | $12.30 | 196325 |
| 2022-10-12 | 11.91 | $11.97 | 188619 |
| 2022-10-11 | 11.96 | $11.85 | 344438 |
| 2022-10-10 | 12.06 | $12.19 | 171000 |
| 2022-10-07 | 12.07 | $12.16 | 173739 |
| 2022-10-06 | 12.11 | $12.43 | 116100 |
| 2022-10-05 | 12.07 | $12.55 | 142300 |
| 2022-10-04 | 11.99 | $12.67 | 198200 |
| 2022-10-03 | 11.87 | $12.38 | 413045 |
| 2022-09-30 | 11.81 | $11.88 | 267700 |
| 2022-09-29 | 11.91 | $11.93 | 282335 |
| 2022-09-28 | 12.03 | $12.15 | 272900 |
| 2022-09-27 | 12.11 | $11.76 | 190300 |
| 2022-09-26 | 12.34 | $11.87 | 239931 |
| 2022-09-23 | 12.59 | $12.21 | 228418 |
| 2022-09-22 | 12.79 | $12.50 | 186145 |
| 2022-09-21 | 12.96 | $12.71 | 102100 |
| 2022-09-20 | 13.09 | $12.87 | 100800 |
| 2022-09-19 | 13.21 | $13.01 | 272700 |
| 2022-09-16 | 13.31 | $13.12 | 172645 |
| 2022-09-15 | 13.40 | $13.26 | 149030 |
| 2022-09-14 | 13.46 | $13.44 | 161406 |
| 2022-09-13 | 13.49 | $13.43 | 226735 |
| 2022-09-12 | 13.52 | $13.83 | 154340 |
| 2022-09-09 | 13.43 | $13.72 | 96700 |
| 2022-09-08 | 13.36 | $13.52 | 139805 |
| 2022-09-07 | 13.35 | $13.44 | 108518 |
| 2022-09-06 | 13.35 | $13.21 | 99422 |
| 2022-09-02 | 13.43 | $13.29 | 70900 |
| 2022-09-01 | 13.50 | $13.35 | 100600 |
| 2022-08-31 | 13.57 | $13.36 | 157900 |
| 2022-08-30 | 13.66 | $13.37 | 102000 |
| 2022-08-29 | 13.76 | $13.48 | 127406 |
| 2022-08-26 | 13.84 | $13.56 | 246883 |
| 2022-08-25 | 13.91 | $13.87 | 128000 |
| 2022-08-24 | 13.91 | $13.74 | 122026 |
| 2022-08-23 | 13.93 | $13.70 | 129832 |
| 2022-08-22 | 13.98 | $13.61 | 250300 |
| 2022-08-19 | 14.06 | $13.82 | 121400 |
| 2022-08-18 | 14.09 | $13.95 | 174100 |
| 2022-08-17 | 14.07 | $13.87 | 184100 |
| 2022-08-16 | 14.08 | $13.94 | 174300 |
| 2022-08-15 | 14.06 | $13.98 | 144500 |
| 2022-08-12 | 14.02 | $13.96 | 159000 |
| 2022-08-11 | 13.97 | $13.90 | 163600 |
| 2022-08-10 | 13.92 | $13.94 | 150306 |
| 2022-08-09 | 13.84 | $13.75 | 122622 |
| 2022-08-08 | 13.81 | $13.72 | 130100 |
| 2022-08-05 | 13.77 | $13.72 | 233849 |
| 2022-08-04 | 13.71 | $13.69 | 130334 |
| 2022-08-03 | 13.65 | $13.72 | 132600 |
| 2022-08-02 | 13.56 | $13.62 | 397800 |
| 2022-08-01 | 13.49 | $13.61 | 225400 |
| 2022-07-29 | 13.39 | $13.46 | 158500 |
| 2022-07-28 | 13.32 | $13.32 | 287200 |
| 2022-07-27 | 13.27 | $13.26 | 276747 |
| 2022-07-26 | 13.23 | $13.13 | 120700 |
| 2022-07-25 | 13.21 | $13.19 | 171800 |
| 2022-07-22 | 13.18 | $13.19 | 129610 |
| 2022-07-21 | 13.13 | $13.31 | 172133 |
| 2022-07-20 | 13.03 | $13.18 | 112300 |
| 2022-07-19 | 12.95 | $13.16 | 123600 |
| 2022-07-18 | 12.86 | $12.92 | 169731 |
| 2022-07-15 | 12.82 | $13.02 | 146907 |
| 2022-07-14 | 12.75 | $12.75 | 107700 |
| 2022-07-13 | 12.74 | $12.73 | 143700 |
| 2022-07-12 | 12.74 | $12.82 | 167700 |
| 2022-07-11 | 12.71 | $12.85 | 140531 |
| 2022-07-08 | 12.66 | $12.93 | 101400 |
| 2022-07-07 | 12.58 | $12.96 | 240948 |
| 2022-07-06 | 12.48 | $12.85 | 148000 |
| 2022-07-05 | 12.39 | $12.76 | 130844 |
| 2022-07-01 | 12.32 | $12.73 | 379500 |
| 2022-06-30 | 12.24 | $12.37 | 708100 |
| 2022-06-29 | 12.26 | $12.57 | 278341 |
| 2022-06-28 | 12.23 | $12.43 | 228400 |
| 2022-06-27 | 12.25 | $12.51 | 174905 |
| 2022-06-24 | 12.25 | $12.54 | 371400 |
| 2022-06-23 | 12.24 | $12.29 | 403920 |
| 2022-06-22 | 12.33 | $12.27 | 270242 |
| 2022-06-21 | 12.44 | $12.29 | 281714 |
| 2022-06-17 | 12.58 | $12.10 | 258100 |
| 2022-06-16 | 12.81 | $12.10 | 334200 |
| 2022-06-15 | 13.10 | $12.67 | 178000 |
| 2022-06-14 | 13.27 | $12.49 | 231201 |
| 2022-06-13 | 13.54 | $12.90 | 305706 |
| 2022-06-10 | 13.75 | $13.44 | 246627 |
| 2022-06-09 | 13.82 | $13.68 | 302480 |
| 2022-06-08 | 13.83 | $13.85 | 90200 |
| 2022-06-07 | 13.78 | $13.86 | 408613 |
| 2022-06-06 | 13.73 | $13.83 | 83400 |
| 2022-06-03 | 13.66 | $13.76 | 125200 |
| 2022-06-02 | 13.61 | $13.96 | 110517 |
| 2022-06-01 | 13.48 | $13.70 | 167212 |
| 2022-05-31 | 13.40 | $13.72 | 169800 |
| 2022-05-27 | 13.30 | $13.78 | 191600 |
| 2022-05-26 | 13.16 | $13.57 | 177700 |
| 2022-05-25 | 13.06 | $13.31 | 194836 |
| 2022-05-24 | 13.02 | $13.12 | 199747 |
| 2022-05-23 | 13.04 | $13.23 | 124300 |
| 2022-05-20 | 13.03 | $13.09 | 242100 |
| 2022-05-19 | 13.07 | $13.07 | 218618 |
| 2022-05-18 | 13.12 | $13.10 | 185500 |
| 2022-05-17 | 13.19 | $13.56 | 181415 |
| 2022-05-16 | 13.12 | $13.25 | 235338 |
| 2022-05-13 | 13.14 | $13.28 | 239927 |
| 2022-05-12 | 13.17 | $13.02 | 439600 |
| 2022-05-11 | 13.28 | $13.05 | 242948 |
| 2022-05-10 | 13.42 | $13.21 | 230925 |
| 2022-05-09 | 13.53 | $13.17 | 277745 |
| 2022-05-06 | 13.69 | $13.59 | 212300 |
| 2022-05-05 | 13.75 | $13.75 | 256900 |
| 2022-05-04 | 13.77 | $13.97 | 124935 |
| 2022-05-03 | 13.74 | $13.70 | 116834 |
| 2022-05-02 | 13.78 | $13.54 | 312240 |
| 2022-04-29 | 13.88 | $13.59 | 130048 |
| 2022-04-28 | 13.99 | $14.02 | 142300 |
| 2022-04-27 | 13.99 | $13.70 | 130400 |
| 2022-04-26 | 14.09 | $13.69 | 180100 |
| 2022-04-25 | 14.21 | $13.97 | 246200 |
| 2022-04-22 | 14.27 | $14.01 | 170600 |
| 2022-04-21 | 14.33 | $14.16 | 129500 |
| 2022-04-20 | 14.35 | $14.30 | 157000 |
| 2022-04-19 | 14.33 | $14.32 | 133300 |
| 2022-04-18 | 14.29 | $14.11 | 142300 |
| 2022-04-14 | 14.31 | $14.09 | 192600 |
| 2022-04-13 | 14.34 | $14.21 | 137000 |
| 2022-04-12 | 14.33 | $14.07 | 177338 |
| 2022-04-11 | 14.36 | $14.04 | 131924 |
| 2022-04-08 | 14.41 | $14.16 | 121200 |
| 2022-04-07 | 14.42 | $14.30 | 230426 |
| 2022-04-06 | 14.39 | $14.12 | 270900 |
| 2022-04-05 | 14.40 | $14.34 | 248848 |
| 2022-04-04 | 14.34 | $14.41 | 285700 |
| 2022-04-01 | 14.23 | $14.38 | 465717 |
| 2022-03-31 | 14.11 | $14.25 | 383327 |
| 2022-03-30 | 14.01 | $14.29 | 595100 |
| 2022-03-29 | 13.86 | $14.30 | 482520 |
| 2022-03-28 | 13.67 | $13.97 | 782412 |
| 2022-03-25 | 13.55 | $13.76 | 266200 |
| 2022-03-24 | 13.47 | $13.75 | 327746 |
| 2022-03-23 | 13.37 | $13.49 | 324000 |
| 2022-03-22 | 13.34 | $13.61 | 162300 |
| 2022-03-21 | 13.26 | $13.45 | 207822 |
| 2022-03-18 | 13.21 | $13.55 | 170149 |
| 2022-03-17 | 13.13 | $13.44 | 158700 |
| 2022-03-16 | 13.07 | $13.31 | 218745 |
| 2022-03-15 | 13.03 | $13.05 | 141433 |
| 2022-03-14 | 13.08 | $12.78 | 178631 |
| 2022-03-11 | 13.23 | $13.24 | 157300 |
| 2022-03-10 | 13.27 | $13.30 | 195500 |
| 2022-03-09 | 13.30 | $13.41 | 196129 |
| 2022-03-08 | 13.31 | $13.23 | 252746 |
| 2022-03-07 | 13.38 | $13.19 | 251033 |
| 2022-03-04 | 13.48 | $13.60 | 144246 |
| 2022-03-03 | 13.48 | $13.64 | 117940 |
| 2022-03-02 | 13.47 | $13.69 | 190114 |
| 2022-03-01 | 13.45 | $13.55 | 146517 |
| 2022-02-28 | 13.47 | $13.65 | 162700 |
| 2022-02-25 | 13.46 | $13.75 | 235500 |
| 2022-02-24 | 13.43 | $13.41 | 264900 |
| 2022-02-23 | 13.50 | $13.20 | 190900 |
| 2022-02-22 | 13.66 | $13.40 | 211100 |
| 2022-02-18 | 13.79 | $13.67 | 101500 |
| 2022-02-17 | 13.87 | $13.83 | 118100 |
| 2022-02-16 | 13.93 | $14.06 | 125630 |
| 2022-02-15 | 13.92 | $13.94 | 105700 |
| 2022-02-14 | 13.96 | $13.79 | 147211 |
| 2022-02-11 | 14.05 | $13.88 | 223600 |
| 2022-02-10 | 14.13 | $14.22 | 251500 |
| 2022-02-09 | 14.13 | $14.38 | 156627 |
| 2022-02-08 | 14.09 | $14.24 | 144006 |
| 2022-02-07 | 14.08 | $14.12 | 146200 |
| 2022-02-04 | 14.10 | $14.16 | 180400 |
| 2022-02-03 | 14.13 | $14.14 | 188349 |
| 2022-02-02 | 14.16 | $14.41 | 150900 |
| 2022-02-01 | 14.13 | $14.30 | 843343 |
| 2022-01-31 | 14.12 | $14.41 | 146600 |
| 2022-01-28 | 14.08 | $14.18 | 187800 |
| 2022-01-27 | 14.11 | $13.88 | 165000 |
| 2022-01-26 | 14.25 | $14.08 | 123021 |
| 2022-01-25 | 14.36 | $14.02 | 384500 |
| 2022-01-24 | 14.51 | $13.97 | 498534 |
| 2022-01-21 | 14.71 | $14.12 | 218200 |
| 2022-01-20 | 14.91 | $14.67 | 179300 |
| 2022-01-19 | 14.98 | $14.71 | 189100 |
| 2022-01-18 | 15.05 | $14.86 | 176543 |
| 2022-01-14 | 15.08 | $15.04 | 262000 |
| 2022-01-13 | 15.06 | $15.02 | 165000 |
| 2022-01-12 | 15.05 | $15.11 | 183000 |
| 2022-01-11 | 15.00 | $15.01 | 180500 |
| 2022-01-10 | 14.97 | $14.88 | 154900 |
| 2022-01-07 | 14.97 | $14.91 | 165800 |
| 2022-01-06 | 14.96 | $14.97 | 247418 |
| 2022-01-05 | 14.92 | $14.94 | 310800 |
| 2022-01-04 | 14.89 | $14.97 | 164400 |
| 2022-01-03 | 14.84 | $14.87 | 235315 |
| 2021-12-31 | 14.81 | $14.65 | 598424 |
| 2021-12-30 | 14.84 | $15.13 | 156138 |
| 2021-12-29 | 14.72 | $14.98 | 174436 |
| 2021-12-28 | 14.62 | $14.82 | 117500 |
| 2021-12-27 | 14.56 | $14.81 | 93436 |
| 2021-12-23 | 14.48 | $14.78 | 195300 |
| 2021-12-22 | 14.39 | $14.58 | 124500 |
| 2021-12-21 | 14.36 | $14.46 | 117601 |
| 2021-12-20 | 14.35 | $14.29 | 164513 |
| 2021-12-17 | 14.40 | $14.47 | 137730 |
| 2021-12-16 | 14.40 | $14.42 | 109300 |
| 2021-12-15 | 14.43 | $14.51 | 147900 |
| 2021-12-14 | 14.43 | $14.33 | 145442 |
| 2021-12-13 | 14.49 | $14.50 | 230600 |
| 2021-12-10 | 14.51 | $14.61 | 131217 |
| 2021-12-09 | 14.51 | $14.56 | 108800 |
| 2021-12-08 | 14.52 | $14.71 | 162107 |
| 2021-12-07 | 14.49 | $14.60 | 204235 |
| 2021-12-06 | 14.48 | $14.45 | 185011 |
| 2021-12-03 | 14.53 | $14.37 | 152831 |
| 2021-12-02 | 14.62 | $14.49 | 235900 |
| 2021-12-01 | 14.68 | $14.51 | 140931 |
| 2021-11-30 | 14.76 | $14.62 | 134521 |
| 2021-11-29 | 14.82 | $14.78 | 112300 |
| 2021-11-26 | 14.85 | $14.68 | 135600 |
| 2021-11-24 | 14.91 | $14.82 | 168645 |
| 2021-11-23 | 14.93 | $14.84 | 100920 |
| 2021-11-22 | 14.96 | $14.89 | 126222 |
| 2021-11-19 | 14.98 | $14.89 | 109900 |
| 2021-11-18 | 15.00 | $14.92 | 113300 |
| 2021-11-17 | 15.02 | $14.91 | 143410 |
| 2021-11-16 | 15.04 | $14.97 | 114630 |
| 2021-11-15 | 15.04 | $14.95 | 119934 |
| 2021-11-12 | 15.06 | $14.99 | 105800 |
| 2021-11-11 | 15.05 | $14.93 | 117942 |
| 2021-11-10 | 15.07 | $14.92 | 140300 |
| 2021-11-09 | 15.09 | $14.96 | 94943 |
| 2021-11-08 | 15.10 | $14.99 | 120918 |
| 2021-11-05 | 15.10 | $15.03 | 112000 |
| 2021-11-04 | 15.09 | $15.07 | 506301 |
| 2021-11-03 | 15.05 | $15.07 | 107100 |
| 2021-11-02 | 15.01 | $15.00 | 106417 |
| 2021-11-01 | 14.97 | $14.98 | 94000 |
| 2021-10-29 | 14.94 | $14.91 | 102100 |
| 2021-10-28 | 14.91 | $14.92 | 158200 |
| 2021-10-27 | 14.87 | $14.88 | 158605 |
| 2021-10-26 | 14.84 | $14.92 | 108123 |
| 2021-10-25 | 14.78 | $14.85 | 114600 |
| 2021-10-22 | 14.74 | $14.81 | 89700 |
| 2021-10-21 | 14.69 | $14.67 | 113400 |
| 2021-10-20 | 14.67 | $14.78 | 98600 |
| 2021-10-19 | 14.62 | $14.84 | 92700 |
| 2021-10-18 | 14.54 | $14.72 | 123032 |
| 2021-10-15 | 14.47 | $14.62 | 144529 |
| 2021-10-14 | 14.42 | $14.60 | 135439 |
| 2021-10-13 | 14.37 | $14.46 | 82100 |
| 2021-10-12 | 14.35 | $14.41 | 105800 |
| 2021-10-11 | 14.35 | $14.49 | 100800 |
| 2021-10-08 | 14.32 | $14.50 | 141800 |
| 2021-10-07 | 14.28 | $14.52 | 107000 |
| 2021-10-06 | 14.23 | $14.30 | 118206 |
| 2021-10-05 | 14.24 | $14.33 | 111700 |
| 2021-10-04 | 14.25 | $14.28 | 214300 |
| 2021-10-01 | 14.27 | $14.42 | 277300 |
| 2021-09-30 | 14.26 | $14.23 | 310012 |
| 2021-09-29 | 14.31 | $14.34 | 237600 |
| 2021-09-28 | 14.34 | $14.27 | 218829 |
| 2021-09-27 | 14.40 | $14.55 | 142100 |
| 2021-09-24 | 14.39 | $14.56 | 171000 |
| 2021-09-23 | 14.38 | $14.44 | 168141 |
| 2021-09-22 | 14.40 | $14.34 | 149849 |
| 2021-09-21 | 14.46 | $14.26 | 152100 |
| 2021-09-20 | 14.56 | $14.24 | 289600 |
| 2021-09-17 | 14.69 | $14.57 | 138705 |
| 2021-09-16 | 14.75 | $14.62 | 140400 |
| 2021-09-15 | 14.80 | $14.62 | 133023 |
| 2021-09-14 | 14.87 | $14.61 | 117100 |
| 2021-09-13 | 14.96 | $14.86 | 83000 |
| 2021-09-10 | 14.98 | $14.89 | 116200 |
| 2021-09-09 | 15.00 | $14.96 | 151800 |
| 2021-09-08 | 14.99 | $14.97 | 144614 |
| 2021-09-07 | 14.99 | $14.92 | 115427 |
| 2021-09-03 | 14.99 | $14.96 | 85300 |
| 2021-09-02 | 14.99 | $14.95 | 189407 |
| 2021-09-01 | 14.98 | $15.01 | 157600 |
| 2021-08-31 | 14.95 | $14.98 | 123000 |
| 2021-08-30 | 14.92 | $14.90 | 102800 |
| 2021-08-27 | 14.91 | $14.91 | 102241 |
| 2021-08-26 | 14.90 | $14.89 | 143700 |
| 2021-08-25 | 14.89 | $14.95 | 146830 |
| 2021-08-24 | 14.85 | $14.91 | 130600 |
| 2021-08-23 | 14.82 | $14.81 | 135400 |
| 2021-08-20 | 14.81 | $14.73 | 131600 |
| 2021-08-19 | 14.82 | $14.67 | 149100 |
| 2021-08-18 | 14.85 | $14.70 | 170506 |
| 2021-08-17 | 14.88 | $14.77 | 161600 |
| 2021-08-16 | 14.89 | $14.81 | 193300 |
| 2021-08-13 | 14.89 | $14.84 | 147100 |
| 2021-08-12 | 14.88 | $14.92 | 90900 |
| 2021-08-11 | 14.84 | $14.94 | 101549 |
| 2021-08-10 | 14.78 | $14.84 | 92800 |
| 2021-08-09 | 14.73 | $14.80 | 153500 |
| 2021-08-06 | 14.69 | $14.75 | 128029 |
| 2021-08-05 | 14.66 | $14.77 | 371114 |
| 2021-08-04 | 14.61 | $14.50 | 137319 |
| 2021-08-03 | 14.63 | $14.51 | 408900 |
| 2021-08-02 | 14.66 | $14.62 | 91446 |
| 2021-07-30 | 14.66 | $14.61 | 92619 |
| 2021-07-29 | 14.65 | $14.69 | 95505 |
| 2021-07-28 | 14.62 | $14.64 | 104613 |
| 2021-07-27 | 14.60 | $14.56 | 102145 |
| 2021-07-26 | 14.60 | $14.64 | 118300 |
| 2021-07-23 | 14.57 | $14.63 | 138600 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
29.32
2026-03-27
Close Price
$13.26
Vol: 133600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.89
Average
50.80
Maximum
68.23
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-03-27 | 29.32 | $13.26 | 133600 |
| 2026-03-26 | 33.22 | $13.54 | 155700 |
| 2026-03-25 | 36.88 | $13.76 | 99000 |
| 2026-03-24 | 31.68 | $13.60 | 81000 |
| 2026-03-23 | 32.31 | $13.64 | 127407 |
| 2026-03-20 | 28.59 | $13.53 | 98810 |
| 2026-03-19 | 31.59 | $13.73 | 114700 |
| 2026-03-18 | 33.96 | $13.87 | 99949 |
| 2026-03-17 | 37.39 | $14.05 | 97985 |
| 2026-03-16 | 35.68 | $14.00 | 75938 |
| 2026-03-13 | 33.25 | $13.93 | 179400 |
| 2026-03-12 | 38.82 | $14.21 | 119989 |
| 2026-03-11 | 42.98 | $14.38 | 95610 |
| 2026-03-10 | 42.64 | $14.37 | 152703 |
| 2026-03-09 | 40.25 | $14.30 | 221801 |
| 2026-03-06 | 43.18 | $14.42 | 209200 |
| 2026-03-05 | 45.82 | $14.52 | 163700 |
| 2026-03-04 | 50.52 | $14.68 | 110608 |
| 2026-03-03 | 45.55 | $14.53 | 133700 |
| 2026-03-02 | 49.66 | $14.66 | 88501 |
| 2026-02-27 | 48.29 | $14.62 | 146507 |
| 2026-02-26 | 48.92 | $14.64 | 93543 |
| 2026-02-25 | 52.15 | $14.74 | 130400 |
| 2026-02-24 | 48.95 | $14.64 | 88300 |
| 2026-02-23 | 43.96 | $14.50 | 178130 |
| 2026-02-20 | 51.07 | $14.71 | 117200 |
| 2026-02-19 | 48.43 | $14.64 | 99100 |
| 2026-02-18 | 49.15 | $14.66 | 308500 |
| 2026-02-17 | 48.05 | $14.63 | 169029 |
| 2026-02-13 | 51.21 | $14.72 | 134149 |
| 2026-02-12 | 50.17 | $14.69 | 116600 |
| 2026-02-11 | 56.23 | $14.85 | 179700 |
| 2026-02-10 | 61.04 | $14.96 | 157246 |
| 2026-02-09 | 61.96 | $14.98 | 106313 |
| 2026-02-06 | 60.84 | $14.94 | 96400 |
| 2026-02-05 | 51.76 | $14.67 | 192103 |
| 2026-02-04 | 56.86 | $14.78 | 139100 |
| 2026-02-03 | 63.33 | $14.90 | 288100 |
| 2026-02-02 | 61.96 | $14.86 | 136190 |
| 2026-01-30 | 59.44 | $14.79 | 123100 |
| 2026-01-29 | 58.32 | $14.76 | 325024 |
| 2026-01-28 | 58.32 | $14.76 | 129100 |
| 2026-01-27 | 57.97 | $14.75 | 127100 |
| 2026-01-26 | 56.94 | $14.72 | 173700 |
| 2026-01-23 | 54.83 | $14.66 | 110514 |
| 2026-01-22 | 56.13 | $14.69 | 117200 |
| 2026-01-21 | 54.06 | $14.63 | 186927 |
| 2026-01-20 | 49.09 | $14.50 | 156400 |
| 2026-01-16 | 54.23 | $14.62 | 81838 |
| 2026-01-15 | 56.57 | $14.67 | 104400 |
| 2026-01-14 | 58.49 | $14.71 | 110400 |
| 2026-01-13 | 62.53 | $14.79 | 162727 |
| 2026-01-12 | 62.53 | $14.79 | 169700 |
| 2026-01-09 | 63.02 | $14.80 | 153000 |
| 2026-01-08 | 60.67 | $14.72 | 127900 |
| 2026-01-07 | 60.07 | $14.70 | 124520 |
| 2026-01-06 | 60.96 | $14.72 | 239705 |
| 2026-01-05 | 60.68 | $14.71 | 192000 |
| 2026-01-02 | 60.15 | $14.69 | 193400 |
| 2025-12-31 | 60.54 | $14.70 | 513300 |
| 2025-12-30 | 57.39 | $14.58 | 284539 |
| 2025-12-29 | 52.92 | $14.43 | 135904 |
| 2025-12-26 | 52.61 | $14.42 | 79343 |
| 2025-12-24 | 52.61 | $14.42 | 62849 |
| 2025-12-23 | 50.83 | $14.36 | 172600 |
| 2025-12-22 | 50.83 | $14.36 | 132403 |
| 2025-12-19 | 49.11 | $14.30 | 154400 |
| 2025-12-18 | 44.49 | $14.15 | 188131 |
| 2025-12-17 | 40.74 | $14.04 | 133118 |
| 2025-12-16 | 43.26 | $14.14 | 116300 |
| 2025-12-15 | 44.30 | $14.18 | 117800 |
| 2025-12-12 | 49.71 | $14.37 | 113800 |
| 2025-12-11 | 55.09 | $14.53 | 172804 |
| 2025-12-10 | 54.80 | $14.52 | 128200 |
| 2025-12-09 | 53.07 | $14.46 | 98521 |
| 2025-12-08 | 53.07 | $14.46 | 146700 |
| 2025-12-05 | 55.63 | $14.54 | 145300 |
| 2025-12-04 | 55.12 | $14.52 | 61300 |
| 2025-12-03 | 55.12 | $14.52 | 172800 |
| 2025-12-02 | 55.41 | $14.53 | 148719 |
| 2025-12-01 | 53.55 | $14.45 | 119202 |
| 2025-11-28 | 56.05 | $14.54 | 53622 |
| 2025-11-26 | 54.71 | $14.48 | 114100 |
| 2025-11-25 | 52.42 | $14.38 | 158421 |
| 2025-11-24 | 46.22 | $14.14 | 156924 |
| 2025-11-21 | 42.98 | $14.03 | 131300 |
| 2025-11-20 | 37.81 | $13.87 | 383200 |
| 2025-11-19 | 43.69 | $14.12 | 82300 |
| 2025-11-18 | 40.90 | $14.04 | 119104 |
| 2025-11-17 | 43.46 | $14.14 | 99400 |
| 2025-11-14 | 47.41 | $14.28 | 63900 |
| 2025-11-13 | 46.75 | $14.26 | 120912 |
| 2025-11-12 | 54.51 | $14.50 | 101502 |
| 2025-11-11 | 54.87 | $14.51 | 85105 |
| 2025-11-10 | 53.40 | $14.46 | 156601 |
| 2025-11-07 | 46.48 | $14.25 | 118806 |
| 2025-11-06 | 50.56 | $14.37 | 86706 |
| 2025-11-05 | 53.14 | $14.44 | 137700 |
| 2025-11-04 | 51.46 | $14.39 | 114500 |
| 2025-11-03 | 56.47 | $14.52 | 110402 |
| 2025-10-31 | 53.14 | $14.42 | 126400 |
| 2025-10-30 | 52.79 | $14.41 | 151200 |
| 2025-10-29 | 58.95 | $14.56 | 120328 |
| 2025-10-28 | 62.17 | $14.63 | 118800 |
| 2025-10-27 | 61.31 | $14.60 | 110100 |
| 2025-10-24 | 58.31 | $14.50 | 132400 |
| 2025-10-23 | 57.69 | $14.48 | 150219 |
| 2025-10-22 | 54.80 | $14.39 | 138719 |
| 2025-10-21 | 56.85 | $14.44 | 123043 |
| 2025-10-20 | 53.55 | $14.34 | 107300 |
| 2025-10-17 | 49.91 | $14.24 | 104940 |
| 2025-10-16 | 47.98 | $14.19 | 207805 |
| 2025-10-15 | 49.80 | $14.24 | 76200 |
| 2025-10-14 | 48.31 | $14.20 | 215700 |
| 2025-10-13 | 49.36 | $14.23 | 124400 |
| 2025-10-10 | 47.92 | $14.19 | 110529 |
| 2025-10-09 | 57.13 | $14.43 | 125600 |
| 2025-10-08 | 56.13 | $14.40 | 129100 |
| 2025-10-07 | 55.47 | $14.38 | 180700 |
| 2025-10-06 | 53.13 | $14.31 | 164100 |
| 2025-10-03 | 52.80 | $14.30 | 128800 |
| 2025-10-02 | 56.25 | $14.39 | 227000 |
| 2025-10-01 | 60.87 | $14.50 | 465400 |
| 2025-09-30 | 59.13 | $14.44 | 328708 |
| 2025-09-29 | 54.66 | $14.30 | 112115 |
| 2025-09-26 | 51.80 | $14.22 | 108023 |
| 2025-09-25 | 54.24 | $14.28 | 170700 |
| 2025-09-24 | 53.89 | $14.27 | 139705 |
| 2025-09-23 | 55.07 | $14.30 | 143000 |
| 2025-09-22 | 59.17 | $14.40 | 224140 |
| 2025-09-19 | 52.84 | $14.21 | 142400 |
| 2025-09-18 | 48.43 | $14.10 | 200500 |
| 2025-09-17 | 48.01 | $14.09 | 116700 |
| 2025-09-16 | 49.15 | $14.12 | 164500 |
| 2025-09-15 | 50.68 | $14.16 | 183110 |
| 2025-09-12 | 65.02 | $14.46 | 83200 |
| 2025-09-11 | 63.72 | $14.42 | 96800 |
| 2025-09-10 | 62.04 | $14.37 | 101117 |
| 2025-09-09 | 61.02 | $14.34 | 86700 |
| 2025-09-08 | 61.54 | $14.35 | 98400 |
| 2025-09-05 | 58.84 | $14.27 | 86802 |
| 2025-09-04 | 62.49 | $14.34 | 78337 |
| 2025-09-03 | 57.07 | $14.19 | 86618 |
| 2025-09-02 | 56.27 | $14.17 | 118000 |
| 2025-08-29 | 58.34 | $14.21 | 100500 |
| 2025-08-28 | 58.34 | $14.21 | 92700 |
| 2025-08-27 | 60.34 | $14.25 | 113143 |
| 2025-08-26 | 58.65 | $14.20 | 105500 |
| 2025-08-25 | 58.32 | $14.19 | 89228 |
| 2025-08-22 | 57.33 | $14.16 | 116126 |
| 2025-08-21 | 53.10 | $14.04 | 80900 |
| 2025-08-20 | 53.52 | $14.05 | 149500 |
| 2025-08-19 | 56.49 | $14.12 | 128040 |
| 2025-08-18 | 59.16 | $14.18 | 67432 |
| 2025-08-15 | 55.50 | $14.07 | 98733 |
| 2025-08-14 | 62.80 | $14.22 | 88300 |
| 2025-08-13 | 59.79 | $14.13 | 91627 |
| 2025-08-12 | 59.79 | $14.13 | 159800 |
| 2025-08-11 | 56.61 | $14.04 | 81401 |
| 2025-08-08 | 60.12 | $14.11 | 56200 |
| 2025-08-07 | 59.08 | $14.08 | 141133 |
| 2025-08-06 | 57.33 | $14.03 | 74200 |
| 2025-08-05 | 54.76 | $13.96 | 110818 |
| 2025-08-04 | 54.39 | $13.95 | 625000 |
| 2025-08-01 | 52.91 | $13.91 | 74400 |
| 2025-07-31 | 62.53 | $14.11 | 88600 |
| 2025-07-30 | 60.12 | $14.04 | 109900 |
| 2025-07-29 | 61.19 | $14.06 | 86700 |
| 2025-07-28 | 64.45 | $14.12 | 87149 |
| 2025-07-25 | 66.70 | $14.16 | 92913 |
| 2025-07-24 | 63.36 | $14.05 | 119315 |
| 2025-07-23 | 62.38 | $14.02 | 115500 |
| 2025-07-22 | 61.73 | $14.00 | 150815 |
| 2025-07-21 | 62.24 | $14.01 | 91300 |
| 2025-07-18 | 60.04 | $13.94 | 106500 |
| 2025-07-17 | 60.52 | $13.95 | 137640 |
| 2025-07-16 | 61.45 | $13.97 | 99111 |
| 2025-07-15 | 61.17 | $13.96 | 102800 |
| 2025-07-14 | 62.92 | $14.00 | 141116 |
| 2025-07-11 | 62.92 | $14.00 | 127711 |
| 2025-07-10 | 62.68 | $13.99 | 116826 |
| 2025-07-09 | 61.24 | $13.93 | 123200 |
| 2025-07-08 | 60.27 | $13.89 | 90918 |
| 2025-07-07 | 59.79 | $13.87 | 118200 |
| 2025-07-03 | 64.99 | $14.01 | 71036 |
| 2025-07-02 | 63.03 | $13.92 | 99431 |
| 2025-07-01 | 66.16 | $14.00 | 544716 |
| 2025-06-30 | 63.58 | $13.88 | 315300 |
| 2025-06-27 | 60.22 | $13.74 | 119938 |
| 2025-06-26 | 58.94 | $13.69 | 168400 |
| 2025-06-25 | 56.53 | $13.60 | 138200 |
| 2025-06-24 | 54.86 | $13.54 | 154600 |
| 2025-06-23 | 52.85 | $13.47 | 160436 |
| 2025-06-20 | 48.84 | $13.34 | 106001 |
| 2025-06-18 | 49.45 | $13.36 | 108700 |
| 2025-06-17 | 50.05 | $13.38 | 159600 |
| 2025-06-16 | 52.16 | $13.45 | 100428 |
| 2025-06-13 | 50.75 | $13.40 | 179700 |
| 2025-06-12 | 64.40 | $13.78 | 183300 |
| 2025-06-11 | 63.91 | $13.76 | 187800 |
| 2025-06-10 | 63.91 | $13.76 | 186418 |
| 2025-06-09 | 63.23 | $13.73 | 184500 |
| 2025-06-06 | 62.11 | $13.68 | 127721 |
| 2025-06-05 | 59.51 | $13.57 | 148426 |
| 2025-06-04 | 61.32 | $13.62 | 174700 |
| 2025-06-03 | 60.87 | $13.60 | 178500 |
| 2025-06-02 | 58.81 | $13.51 | 151100 |
| 2025-05-30 | 57.87 | $13.47 | 134600 |
| 2025-05-29 | 59.15 | $13.51 | 121539 |
| 2025-05-28 | 57.59 | $13.44 | 125016 |
| 2025-05-27 | 58.19 | $13.46 | 121505 |
| 2025-05-23 | 55.54 | $13.34 | 129200 |
| 2025-05-22 | 56.68 | $13.38 | 123745 |
| 2025-05-21 | 56.47 | $13.37 | 122600 |
| 2025-05-20 | 59.22 | $13.47 | 123700 |
| 2025-05-19 | 58.84 | $13.45 | 142204 |
| 2025-05-16 | 60.45 | $13.51 | 177825 |
| 2025-05-15 | 59.75 | $13.47 | 151800 |
| 2025-05-14 | 59.41 | $13.45 | 169338 |
| 2025-05-13 | 58.92 | $13.42 | 130332 |
| 2025-05-12 | 58.76 | $13.41 | 197433 |
| 2025-05-09 | 54.02 | $13.13 | 155200 |
| 2025-05-08 | 54.02 | $13.13 | 141200 |
| 2025-05-07 | 53.68 | $13.11 | 320400 |
| 2025-05-06 | 51.80 | $13.00 | 288600 |
| 2025-05-05 | 52.72 | $13.05 | 200107 |
| 2025-05-02 | 53.44 | $13.09 | 140400 |
| 2025-05-01 | 52.51 | $13.03 | 180443 |
| 2025-04-30 | 50.32 | $12.89 | 183842 |
| 2025-04-29 | 49.03 | $12.81 | 181906 |
| 2025-04-28 | 48.24 | $12.76 | 174310 |
| 2025-04-25 | 48.82 | $12.80 | 114442 |
| 2025-04-24 | 47.32 | $12.70 | 150900 |
| 2025-04-23 | 44.87 | $12.54 | 231500 |
| 2025-04-22 | 42.49 | $12.39 | 216944 |
| 2025-04-21 | 37.72 | $12.11 | 264604 |
| 2025-04-17 | 40.45 | $12.35 | 111600 |
| 2025-04-16 | 40.45 | $12.35 | 185500 |
| 2025-04-15 | 43.03 | $12.57 | 182203 |
| 2025-04-14 | 42.87 | $12.56 | 160105 |
| 2025-04-11 | 42.72 | $12.55 | 291440 |
| 2025-04-10 | 40.18 | $12.38 | 198800 |
| 2025-04-09 | 44.73 | $12.79 | 393000 |
| 2025-04-08 | 22.89 | $11.71 | 648812 |
| 2025-04-07 | 23.22 | $11.75 | 702400 |
| 2025-04-04 | 25.52 | $12.02 | 506400 |
| 2025-04-03 | 35.43 | $12.82 | 484349 |
| 2025-04-02 | 43.45 | $13.22 | 132600 |
| 2025-04-01 | 41.56 | $13.16 | 397503 |
| 2025-03-31 | 40.31 | $13.12 | 428127 |
| 2025-03-28 | 37.42 | $13.03 | 124700 |
| 2025-03-27 | 40.97 | $13.20 | 120900 |
| 2025-03-26 | 41.64 | $13.23 | 144548 |
| 2025-03-25 | 44.36 | $13.35 | 107100 |
| 2025-03-24 | 41.95 | $13.27 | 168000 |
| 2025-03-21 | 36.05 | $13.09 | 115044 |
| 2025-03-20 | 36.05 | $13.09 | 118900 |
| 2025-03-19 | 35.05 | $13.06 | 125500 |
| 2025-03-18 | 30.97 | $12.94 | 206500 |
| 2025-03-17 | 32.76 | $13.05 | 267615 |
| 2025-03-14 | 29.23 | $12.95 | 206400 |
| 2025-03-13 | 30.61 | $13.04 | 178945 |
| 2025-03-12 | 33.25 | $13.20 | 256700 |
| 2025-03-11 | 30.76 | $13.13 | 436016 |
| 2025-03-10 | 32.23 | $13.22 | 193728 |
| 2025-03-07 | 37.96 | $13.52 | 209800 |
| 2025-03-06 | 35.03 | $13.44 | 183700 |
| 2025-03-05 | 38.48 | $13.60 | 175640 |
| 2025-03-04 | 35.46 | $13.52 | 226746 |
| 2025-03-03 | 38.85 | $13.67 | 186435 |
| 2025-02-28 | 43.61 | $13.85 | 235529 |
| 2025-02-27 | 39.72 | $13.75 | 120100 |
| 2025-02-26 | 44.70 | $13.92 | 183238 |
| 2025-02-25 | 44.70 | $13.92 | 201519 |
| 2025-02-24 | 48.59 | $14.04 | 312606 |
| 2025-02-21 | 50.32 | $14.09 | 132700 |
| 2025-02-20 | 55.18 | $14.22 | 165832 |
| 2025-02-19 | 54.54 | $14.20 | 102617 |
| 2025-02-18 | 53.91 | $14.18 | 151600 |
| 2025-02-14 | 57.69 | $14.28 | 105800 |
| 2025-02-13 | 58.07 | $14.29 | 106233 |
| 2025-02-12 | 56.12 | $14.22 | 149200 |
| 2025-02-11 | 56.48 | $14.23 | 166700 |
| 2025-02-10 | 54.55 | $14.16 | 148231 |
| 2025-02-07 | 53.14 | $14.11 | 189200 |
| 2025-02-06 | 55.43 | $14.18 | 178500 |
| 2025-02-05 | 55.43 | $14.18 | 140525 |
| 2025-02-04 | 54.16 | $14.13 | 178144 |
| 2025-02-03 | 52.62 | $14.07 | 163206 |
| 2025-01-31 | 57.84 | $14.24 | 207000 |
| 2025-01-30 | 56.14 | $14.17 | 140600 |
| 2025-01-29 | 54.39 | $14.10 | 172308 |
| 2025-01-28 | 57.50 | $14.20 | 162591 |
| 2025-01-27 | 52.89 | $14.02 | 295900 |
| 2025-01-24 | 57.14 | $14.15 | 170400 |
| 2025-01-23 | 57.14 | $14.15 | 134232 |
| 2025-01-22 | 55.66 | $14.09 | 131600 |
| 2025-01-21 | 55.17 | $14.07 | 167600 |
| 2025-01-17 | 53.19 | $13.99 | 91600 |
| 2025-01-16 | 50.06 | $13.87 | 114846 |
| 2025-01-15 | 50.06 | $13.87 | 119200 |
| 2025-01-14 | 45.69 | $13.71 | 112241 |
| 2025-01-13 | 42.72 | $13.61 | 288343 |
| 2025-01-10 | 43.39 | $13.64 | 344900 |
| 2025-01-08 | 49.63 | $13.89 | 102300 |
| 2025-01-07 | 48.22 | $13.84 | 172821 |
| 2025-01-06 | 50.09 | $13.91 | 155116 |
| 2025-01-03 | 50.62 | $13.93 | 285224 |
| 2025-01-02 | 45.68 | $13.75 | 446922 |
| 2024-12-31 | 52.31 | $13.99 | 378628 |
| 2024-12-30 | 52.03 | $13.98 | 353749 |
| 2024-12-27 | 51.50 | $13.96 | 97307 |
| 2024-12-26 | 54.06 | $14.05 | 128400 |
| 2024-12-24 | 53.08 | $14.01 | 68338 |
| 2024-12-23 | 47.44 | $13.80 | 147406 |
| 2024-12-20 | 43.78 | $13.68 | 182500 |
| 2024-12-19 | 39.07 | $13.54 | 190943 |
| 2024-12-18 | 42.98 | $13.70 | 231811 |
| 2024-12-17 | 50.12 | $13.94 | 215200 |
| 2024-12-16 | 56.02 | $14.10 | 671600 |
| 2024-12-13 | 49.29 | $13.91 | 159822 |
| 2024-12-12 | 60.37 | $14.15 | 152500 |
| 2024-12-11 | 66.27 | $14.25 | 114100 |
| 2024-12-10 | 62.44 | $14.14 | 139900 |
| 2024-12-09 | 63.69 | $14.16 | 183300 |
| 2024-12-06 | 68.23 | $14.23 | 138729 |
| 2024-12-05 | 65.20 | $14.14 | 204201 |
| 2024-12-04 | 65.20 | $14.14 | 130901 |
| 2024-12-03 | 63.45 | $14.09 | 145119 |
| 2024-12-02 | 64.69 | $14.11 | 151800 |
| 2024-11-29 | 61.86 | $14.03 | 127524 |
| 2024-11-27 | 60.36 | $13.99 | 116800 |
| 2024-11-26 | 59.60 | $13.97 | 116100 |
| 2024-11-25 | 57.68 | $13.92 | 120600 |
| 2024-11-22 | 58.21 | $13.93 | 211706 |
| 2024-11-21 | 55.91 | $13.87 | 132527 |
| 2024-11-20 | 55.53 | $13.86 | 119700 |
| 2024-11-19 | 57.44 | $13.90 | 129800 |
| 2024-11-18 | 57.44 | $13.90 | 186728 |
| 2024-11-15 | 53.47 | $13.79 | 147020 |
| 2024-11-14 | 53.90 | $13.80 | 130500 |
| 2024-11-13 | 59.41 | $13.92 | 146800 |
| 2024-11-12 | 58.05 | $13.88 | 127709 |
| 2024-11-11 | 60.45 | $13.93 | 147100 |
| 2024-11-08 | 60.14 | $13.92 | 181500 |
| 2024-11-07 | 58.58 | $13.87 | 122800 |
| 2024-11-06 | 55.26 | $13.77 | 90000 |
| 2024-11-05 | 49.05 | $13.61 | 111731 |
| 2024-11-04 | 49.45 | $13.62 | 114900 |
| 2024-11-01 | 49.05 | $13.61 | 97637 |
| 2024-10-31 | 48.27 | $13.59 | 161607 |
| 2024-10-30 | 56.03 | $13.78 | 93441 |
| 2024-10-29 | 53.41 | $13.71 | 115500 |
| 2024-10-28 | 54.74 | $13.74 | 87600 |
| 2024-10-25 | 56.06 | $13.77 | 108319 |
| 2024-10-24 | 54.67 | $13.73 | 98300 |
| 2024-10-23 | 53.63 | $13.70 | 100200 |
| 2024-10-22 | 58.31 | $13.81 | 116021 |
| 2024-10-21 | 59.21 | $13.83 | 94800 |
| 2024-10-18 | 57.67 | $13.78 | 91300 |
| 2024-10-17 | 57.67 | $13.78 | 90200 |
| 2024-10-16 | 57.38 | $13.77 | 74300 |
| 2024-10-15 | 56.81 | $13.75 | 81300 |
| 2024-10-14 | 59.04 | $13.81 | 55504 |
| 2024-10-11 | 58.26 | $13.78 | 153300 |
| 2024-10-10 | 57.50 | $13.75 | 175937 |
| 2024-10-09 | 60.66 | $13.84 | 252600 |
| 2024-10-08 | 56.06 | $13.66 | 200700 |
| 2024-10-07 | 53.17 | $13.56 | 238400 |
| 2024-10-04 | 57.88 | $13.69 | 144300 |
| 2024-10-03 | 54.65 | $13.58 | 158300 |
| 2024-10-02 | 56.91 | $13.64 | 135803 |
| 2024-10-01 | 58.44 | $13.68 | 465600 |
| 2024-09-30 | 59.97 | $13.72 | 464900 |
| 2024-09-27 | 56.15 | $13.58 | 125800 |
| 2024-09-26 | 55.58 | $13.56 | 261546 |
| 2024-09-25 | 55.58 | $13.56 | 115643 |
| 2024-09-24 | 55.58 | $13.56 | 245522 |
| 2024-09-23 | 54.55 | $13.52 | 236500 |
| 2024-09-20 | 51.93 | $13.42 | 150400 |
| 2024-09-19 | 55.59 | $13.54 | 219631 |
| 2024-09-18 | 52.97 | $13.44 | 177739 |
| 2024-09-17 | 53.87 | $13.47 | 143601 |
| 2024-09-16 | 52.32 | $13.41 | 113263 |
| 2024-09-13 | 51.55 | $13.38 | 136821 |
| 2024-09-12 | 57.13 | $13.57 | 150006 |
| 2024-09-11 | 53.88 | $13.44 | 198600 |
| 2024-09-10 | 52.84 | $13.40 | 235800 |
| 2024-09-09 | 50.44 | $13.31 | 219116 |
| 2024-09-06 | 47.03 | $13.19 | 146800 |
| 2024-09-05 | 52.14 | $13.37 | 117000 |
| 2024-09-04 | 52.75 | $13.39 | 147117 |
| 2024-09-03 | 51.96 | $13.36 | 140500 |
| 2024-08-30 | 57.13 | $13.53 | 69500 |
| 2024-08-29 | 54.06 | $13.41 | 172000 |
| 2024-08-28 | 53.80 | $13.40 | 111623 |
| 2024-08-27 | 54.99 | $13.44 | 260605 |
| 2024-08-26 | 54.75 | $13.43 | 167600 |
| 2024-08-23 | 55.87 | $13.47 | 167018 |
| 2024-08-22 | 50.85 | $13.26 | 175402 |
| 2024-08-21 | 53.32 | $13.35 | 161200 |
| 2024-08-20 | 52.84 | $13.33 | 198600 |
| 2024-08-19 | 53.63 | $13.36 | 124202 |
| 2024-08-16 | 52.50 | $13.31 | 97800 |
| 2024-08-15 | 52.50 | $13.31 | 99300 |
| 2024-08-14 | 49.16 | $13.16 | 112445 |
| 2024-08-13 | 49.60 | $13.18 | 159813 |
| 2024-08-12 | 46.15 | $13.03 | 197645 |
| 2024-08-09 | 46.35 | $13.04 | 196527 |
| 2024-08-08 | 45.44 | $13.00 | 217000 |
| 2024-08-07 | 38.28 | $12.71 | 652721 |
| 2024-08-06 | 35.51 | $12.61 | 412600 |
| 2024-08-05 | 32.02 | $12.49 | 386200 |
| 2024-08-02 | 39.24 | $12.92 | 385905 |
| 2024-08-01 | 47.51 | $13.27 | 134200 |
| 2024-07-31 | 51.97 | $13.42 | 124308 |
| 2024-07-30 | 47.27 | $13.27 | 191219 |
| 2024-07-29 | 48.16 | $13.30 | 124200 |
| 2024-07-26 | 43.77 | $13.17 | 142137 |
| 2024-07-25 | 40.46 | $13.08 | 281331 |
| 2024-07-24 | 39.71 | $13.06 | 626513 |
| 2024-07-23 | 53.05 | $13.48 | 171638 |
| 2024-07-22 | 54.71 | $13.52 | 127417 |
| 2024-07-19 | 47.25 | $13.33 | 115800 |
| 2024-07-18 | 50.58 | $13.41 | 188117 |
| 2024-07-17 | 55.21 | $13.51 | 116534 |
| 2024-07-16 | 60.47 | $13.61 | 327400 |
| 2024-07-15 | 58.20 | $13.55 | 275234 |
| 2024-07-12 | 60.40 | $13.59 | 179400 |
| 2024-07-11 | 63.23 | $13.64 | 145400 |
| 2024-07-10 | 65.56 | $13.68 | 90000 |
| 2024-07-09 | 64.63 | $13.65 | 99900 |
| 2024-07-08 | 64.33 | $13.64 | 81303 |
| 2024-07-05 | 67.66 | $13.70 | 71300 |
| 2024-07-03 | 66.84 | $13.67 | 66930 |
| 2024-07-02 | 63.65 | $13.56 | 122400 |
| 2024-07-01 | 62.07 | $13.51 | 391333 |
| 2024-06-28 | 61.76 | $13.50 | 563710 |
| 2024-06-27 | 53.72 | $13.28 | 91200 |
| 2024-06-26 | 52.43 | $13.25 | 128803 |
| 2024-06-25 | 51.57 | $13.23 | 95500 |
| 2024-06-24 | 48.94 | $13.17 | 115510 |
| 2024-06-21 | 49.80 | $13.19 | 156900 |
| 2024-06-20 | 51.07 | $13.22 | 166534 |
| 2024-06-18 | 53.22 | $13.27 | 137500 |
| 2024-06-17 | 55.44 | $13.32 | 179600 |
| 2024-06-14 | 55.88 | $13.33 | 123300 |
| 2024-06-13 | 64.71 | $13.51 | 111600 |
| 2024-06-12 | 63.18 | $13.46 | 123547 |
| 2024-06-11 | 60.57 | $13.38 | 81800 |
| 2024-06-10 | 59.20 | $13.34 | 123800 |
| 2024-06-07 | 61.75 | $13.39 | 201700 |
| 2024-06-06 | 61.75 | $13.39 | 116500 |
| 2024-06-05 | 59.21 | $13.31 | 97441 |
| 2024-06-04 | 55.71 | $13.21 | 103948 |
| 2024-06-03 | 55.35 | $13.20 | 69300 |
| 2024-05-31 | 54.28 | $13.17 | 97300 |
| 2024-05-30 | 50.93 | $13.08 | 184946 |
| 2024-05-29 | 52.14 | $13.11 | 225729 |
| 2024-05-28 | 54.60 | $13.17 | 158140 |
| 2024-05-24 | 55.43 | $13.19 | 112335 |
| 2024-05-23 | 52.70 | $13.11 | 233340 |
| 2024-05-22 | 62.21 | $13.32 | 158527 |
| 2024-05-21 | 62.72 | $13.33 | 113400 |
| 2024-05-20 | 62.13 | $13.31 | 124700 |
| 2024-05-17 | 60.64 | $13.26 | 120300 |
| 2024-05-16 | 63.48 | $13.32 | 284812 |
| 2024-05-15 | 66.43 | $13.38 | 319800 |
| 2024-05-14 | 59.94 | $13.16 | 103313 |
| 2024-05-13 | 59.94 | $13.16 | 116000 |
| 2024-05-10 | 59.30 | $13.14 | 128334 |
| 2024-05-09 | 59.30 | $13.14 | 132400 |
| 2024-05-08 | 57.44 | $13.08 | 283211 |
| 2024-05-07 | 54.13 | $12.98 | 149940 |
| 2024-05-06 | 51.63 | $12.91 | 154217 |
| 2024-05-03 | 50.53 | $12.88 | 90624 |
| 2024-05-02 | 46.28 | $12.77 | 149700 |
| 2024-05-01 | 42.89 | $12.69 | 218800 |
| 2024-04-30 | 42.46 | $12.68 | 161019 |
| 2024-04-29 | 44.04 | $12.73 | 147800 |
| 2024-04-26 | 42.83 | $12.70 | 167500 |
| 2024-04-25 | 41.22 | $12.66 | 217200 |
| 2024-04-24 | 45.48 | $12.80 | 301909 |
| 2024-04-23 | 43.09 | $12.74 | 206046 |
| 2024-04-22 | 34.93 | $12.56 | 158300 |
| 2024-04-19 | 30.17 | $12.47 | 138600 |
| 2024-04-18 | 32.16 | $12.55 | 118900 |
| 2024-04-17 | 33.19 | $12.59 | 132337 |
| 2024-04-16 | 33.97 | $12.62 | 162425 |
| 2024-04-15 | 35.29 | $12.67 | 133239 |
| 2024-04-12 | 39.33 | $12.81 | 157521 |
| 2024-04-11 | 46.16 | $13.00 | 187000 |
| 2024-04-10 | 44.22 | $12.96 | 208800 |
| 2024-04-09 | 47.46 | $13.04 | 141147 |
| 2024-04-08 | 48.30 | $13.06 | 171328 |
| 2024-04-05 | 47.42 | $13.04 | 197816 |
| 2024-04-04 | 47.42 | $13.04 | 143938 |
| 2024-04-03 | 52.26 | $13.16 | 125240 |
| 2024-04-02 | 52.26 | $13.16 | 168418 |
| 2024-04-01 | 55.68 | $13.24 | 400942 |
| 2024-03-28 | 55.34 | $13.23 | 223909 |
| 2024-03-27 | 50.95 | $13.11 | 226300 |
| 2024-03-26 | 48.13 | $13.04 | 225806 |
| 2024-03-25 | 49.29 | $13.07 | 175500 |
| 2024-03-22 | 52.48 | $13.15 | 355706 |
| 2024-03-21 | 51.35 | $13.12 | 312400 |
| 2024-03-20 | 49.86 | $13.08 | 161500 |
| 2024-03-19 | 46.74 | $13.00 | 150114 |
| 2024-03-18 | 43.84 | $12.93 | 131636 |
| 2024-03-15 | 41.69 | $12.88 | 142200 |
| 2024-03-14 | 43.93 | $12.95 | 351200 |
| 2024-03-13 | 59.00 | $13.30 | 161222 |
| 2024-03-12 | 60.69 | $13.33 | 190300 |
| 2024-03-11 | 58.02 | $13.26 | 107843 |
| 2024-03-08 | 62.03 | $13.33 | 125544 |
| 2024-03-07 | 61.30 | $13.31 | 123142 |
| 2024-03-06 | 58.68 | $13.24 | 156400 |
| 2024-03-05 | 56.26 | $13.18 | 200000 |
| 2024-03-04 | 60.76 | $13.26 | 142200 |
| 2024-03-01 | 62.54 | $13.29 | 77991 |
| 2024-02-29 | 59.12 | $13.20 | 208748 |
| 2024-02-28 | 59.70 | $13.21 | 134400 |
| 2024-02-27 | 60.26 | $13.22 | 298827 |
| 2024-02-26 | 59.90 | $13.21 | 255100 |
| 2024-02-23 | 64.27 | $13.29 | 187206 |
| 2024-02-22 | 63.31 | $13.26 | 256300 |
| 2024-02-21 | 59.56 | $13.15 | 120400 |
| 2024-02-20 | 60.09 | $13.16 | 187100 |
| 2024-02-16 | 62.20 | $13.20 | 115800 |
| 2024-02-15 | 66.05 | $13.27 | 123900 |
| 2024-02-14 | 64.56 | $13.22 | 293325 |
| 2024-02-13 | 58.71 | $13.05 | 142033 |
| 2024-02-12 | 64.03 | $13.14 | 159400 |
| 2024-02-09 | 62.60 | $13.10 | 161300 |
| 2024-02-08 | 62.60 | $13.10 | 112300 |
| 2024-02-07 | 59.31 | $13.01 | 292024 |
| 2024-02-06 | 57.75 | $12.97 | 212314 |
| 2024-02-05 | 54.86 | $12.90 | 214100 |
| 2024-02-02 | 54.43 | $12.89 | 185300 |
| 2024-02-01 | 54.92 | $12.90 | 239805 |
| 2024-01-31 | 51.18 | $12.81 | 240431 |
| 2024-01-30 | 56.10 | $12.91 | 194200 |
| 2024-01-29 | 59.93 | $12.98 | 227000 |
| 2024-01-26 | 57.98 | $12.93 | 223911 |
| 2024-01-25 | 59.08 | $12.95 | 222940 |
| 2024-01-24 | 55.92 | $12.87 | 268500 |
| 2024-01-23 | 56.44 | $12.88 | 239826 |
| 2024-01-22 | 54.02 | $12.82 | 175500 |
| 2024-01-19 | 54.99 | $12.84 | 222019 |
| 2024-01-18 | 53.81 | $12.81 | 225200 |
| 2024-01-17 | 52.22 | $12.77 | 166946 |
| 2024-01-16 | 53.53 | $12.80 | 130400 |
| 2024-01-12 | 56.21 | $12.86 | 181127 |
| 2024-01-11 | 54.02 | $12.80 | 343203 |
| 2024-01-10 | 60.74 | $12.94 | 209708 |
| 2024-01-09 | 57.12 | $12.84 | 327823 |
| 2024-01-08 | 58.14 | $12.86 | 149700 |
| 2024-01-05 | 52.96 | $12.73 | 131930 |
| 2024-01-04 | 53.45 | $12.74 | 181136 |
| 2024-01-03 | 53.91 | $12.75 | 254500 |
| 2024-01-02 | 57.24 | $12.82 | 227403 |
| 2023-12-29 | 57.72 | $12.83 | 479734 |
| 2023-12-28 | 56.32 | $12.79 | 236600 |
| 2023-12-27 | 55.26 | $12.76 | 316300 |
| 2023-12-26 | 51.56 | $12.66 | 242442 |
| 2023-12-22 | 51.17 | $12.65 | 218407 |
| 2023-12-21 | 50.80 | $12.64 | 290835 |
| 2023-12-20 | 47.38 | $12.55 | 185500 |
| 2023-12-19 | 53.68 | $12.71 | 396100 |
| 2023-12-18 | 53.31 | $12.70 | 153400 |
| 2023-12-15 | 52.23 | $12.67 | 163700 |
| 2023-12-14 | 51.88 | $12.66 | 227700 |
| 2023-12-13 | 62.41 | $12.90 | 251329 |
| 2023-12-12 | 57.64 | $12.76 | 176200 |
| 2023-12-11 | 57.64 | $12.76 | 198000 |
| 2023-12-08 | 56.94 | $12.74 | 192526 |
| 2023-12-07 | 58.80 | $12.78 | 145826 |
| 2023-12-06 | 56.79 | $12.72 | 229900 |
| 2023-12-05 | 58.13 | $12.75 | 211500 |
| 2023-12-04 | 62.34 | $12.84 | 176927 |
| 2023-12-01 | 63.31 | $12.86 | 162315 |
| 2023-11-30 | 60.70 | $12.77 | 185634 |
| 2023-11-29 | 60.10 | $12.75 | 178200 |
| 2023-11-28 | 60.10 | $12.75 | 183709 |
| 2023-11-27 | 59.26 | $12.72 | 144907 |
| 2023-11-24 | 57.27 | $12.65 | 43540 |
| 2023-11-22 | 56.10 | $12.61 | 135740 |
| 2023-11-21 | 54.63 | $12.56 | 193000 |
| 2023-11-20 | 54.34 | $12.55 | 144600 |
| 2023-11-17 | 52.00 | $12.47 | 376400 |
| 2023-11-16 | 52.97 | $12.50 | 224024 |
| 2023-11-15 | 51.25 | $12.44 | 231955 |
| 2023-11-14 | 51.25 | $12.44 | 213905 |
| 2023-11-13 | 47.49 | $12.31 | 124200 |
| 2023-11-10 | 46.59 | $12.28 | 142100 |
| 2023-11-09 | 42.18 | $12.14 | 174100 |
| 2023-11-08 | 44.68 | $12.24 | 148933 |
| 2023-11-07 | 45.45 | $12.27 | 185500 |
| 2023-11-06 | 45.15 | $12.26 | 158007 |
| 2023-11-03 | 48.69 | $12.40 | 252244 |
| 2023-11-02 | 47.29 | $12.35 | 193900 |
| 2023-11-01 | 39.05 | $12.09 | 266811 |
| 2023-10-31 | 32.50 | $11.92 | 144547 |
| 2023-10-30 | 31.26 | $11.89 | 171800 |
| 2023-10-27 | 25.64 | $11.76 | 205300 |
| 2023-10-26 | 26.76 | $11.83 | 252109 |
| 2023-10-25 | 29.95 | $12.01 | 138728 |
| 2023-10-24 | 33.08 | $12.16 | 170500 |
| 2023-10-23 | 29.34 | $12.08 | 218200 |
| 2023-10-20 | 29.74 | $12.10 | 194100 |
| 2023-10-19 | 33.59 | $12.28 | 158900 |
| 2023-10-18 | 37.44 | $12.43 | 138332 |
| 2023-10-17 | 41.34 | $12.56 | 110623 |
| 2023-10-16 | 42.30 | $12.59 | 126523 |
| 2023-10-13 | 39.15 | $12.52 | 123200 |
| 2023-10-12 | 42.29 | $12.62 | 76320 |
| 2023-10-11 | 43.96 | $12.67 | 133500 |
| 2023-10-10 | 44.29 | $12.68 | 227722 |
| 2023-10-09 | 44.93 | $12.70 | 117600 |
| 2023-10-06 | 42.96 | $12.65 | 185511 |
| 2023-10-05 | 35.98 | $12.49 | 116000 |
| 2023-10-04 | 36.51 | $12.51 | 223400 |
| 2023-10-03 | 34.21 | $12.46 | 246100 |
| 2023-10-02 | 38.75 | $12.63 | 389600 |
| 2023-09-29 | 39.63 | $12.66 | 626210 |
| 2023-09-28 | 30.63 | $12.48 | 317524 |
| 2023-09-27 | 26.58 | $12.41 | 238900 |
| 2023-09-26 | 25.40 | $12.39 | 104419 |
| 2023-09-25 | 29.45 | $12.57 | 147000 |
| 2023-09-22 | 28.85 | $12.56 | 226100 |
| 2023-09-21 | 29.81 | $12.60 | 127500 |
| 2023-09-20 | 33.53 | $12.74 | 191300 |
| 2023-09-19 | 31.20 | $12.70 | 134607 |
| 2023-09-18 | 30.62 | $12.69 | 118600 |
| 2023-09-15 | 30.62 | $12.69 | 240019 |
| 2023-09-14 | 36.08 | $12.89 | 163100 |
| 2023-09-13 | 42.57 | $13.07 | 125447 |
| 2023-09-12 | 45.14 | $13.13 | 93900 |
| 2023-09-11 | 46.94 | $13.17 | 84545 |
| 2023-09-08 | 46.43 | $13.16 | 86910 |
| 2023-09-07 | 45.44 | $13.14 | 102100 |
| 2023-09-06 | 48.41 | $13.21 | 170600 |
| 2023-09-05 | 48.41 | $13.21 | 77500 |
| 2023-09-01 | 48.82 | $13.22 | 82800 |
| 2023-08-31 | 48.82 | $13.22 | 176033 |
| 2023-08-30 | 46.78 | $13.17 | 161800 |
| 2023-08-29 | 45.96 | $13.15 | 133000 |
| 2023-08-28 | 41.24 | $13.04 | 101447 |
| 2023-08-25 | 38.94 | $12.99 | 93514 |
| 2023-08-24 | 36.57 | $12.94 | 109534 |
| 2023-08-23 | 41.11 | $13.09 | 143400 |
| 2023-08-22 | 37.68 | $13.02 | 141507 |
| 2023-08-21 | 38.91 | $13.06 | 95901 |
| 2023-08-18 | 35.93 | $13.00 | 135900 |
| 2023-08-17 | 37.08 | $13.04 | 136244 |
| 2023-08-16 | 40.11 | $13.14 | 187420 |
| 2023-08-15 | 43.13 | $13.23 | 172800 |
| 2023-08-14 | 47.67 | $13.35 | 121011 |
| 2023-08-11 | 44.91 | $13.29 | 79416 |
| 2023-08-10 | 46.07 | $13.32 | 130910 |
| 2023-08-09 | 46.07 | $13.32 | 133448 |
| 2023-08-08 | 49.10 | $13.40 | 102606 |
| 2023-08-07 | 47.45 | $13.36 | 150940 |
| 2023-08-04 | 42.62 | $13.25 | 127300 |
| 2023-08-03 | 45.51 | $13.33 | 181405 |
| 2023-08-02 | 49.07 | $13.42 | 127500 |
| 2023-08-01 | 55.49 | $13.56 | 143530 |
| 2023-07-31 | 57.01 | $13.59 | 87706 |
| 2023-07-28 | 57.01 | $13.59 | 84426 |
| 2023-07-27 | 53.57 | $13.50 | 97200 |
| 2023-07-26 | 56.93 | $13.57 | 100900 |
| 2023-07-25 | 56.93 | $13.57 | 85522 |
| 2023-07-24 | 56.93 | $13.57 | 118000 |
| 2023-07-21 | 56.60 | $13.56 | 194432 |
| 2023-07-20 | 55.28 | $13.52 | 122228 |
| 2023-07-19 | 60.04 | $13.63 | 86200 |
| 2023-07-18 | 60.04 | $13.63 | 110520 |
| 2023-07-17 | 57.96 | $13.56 | 104100 |
| 2023-07-14 | 57.96 | $13.56 | 131441 |
| 2023-07-13 | 60.39 | $13.62 | 115918 |
| 2023-07-12 | 59.59 | $13.59 | 153902 |
| 2023-07-11 | 57.39 | $13.51 | 140614 |
| 2023-07-10 | 59.70 | $13.57 | 191319 |
| 2023-07-07 | 56.37 | $13.45 | 118429 |
| 2023-07-06 | 57.88 | $13.49 | 299726 |
| 2023-07-05 | 64.02 | $13.64 | 521600 |
| 2023-07-03 | 57.11 | $13.40 | 308400 |
| 2023-06-30 | 56.11 | $13.37 | 240500 |
| 2023-06-29 | 50.63 | $13.22 | 163900 |
| 2023-06-28 | 47.30 | $13.14 | 94525 |
| 2023-06-27 | 46.01 | $13.11 | 185100 |
| 2023-06-26 | 42.89 | $13.04 | 152400 |
| 2023-06-23 | 45.38 | $13.11 | 94233 |
| 2023-06-22 | 47.24 | $13.16 | 196600 |
| 2023-06-21 | 46.82 | $13.15 | 116800 |
| 2023-06-20 | 46.42 | $13.14 | 129100 |
| 2023-06-16 | 48.87 | $13.21 | 144617 |
| 2023-06-15 | 51.05 | $13.27 | 180646 |
| 2023-06-14 | 50.35 | $13.25 | 241941 |
| 2023-06-13 | 57.85 | $13.44 | 245800 |
| 2023-06-12 | 55.88 | $13.38 | 167386 |
| 2023-06-09 | 54.87 | $13.35 | 123044 |
| 2023-06-08 | 52.48 | $13.28 | 373700 |
| 2023-06-07 | 52.86 | $13.29 | 414900 |
| 2023-06-06 | 60.82 | $13.48 | 167200 |
| 2023-06-05 | 57.63 | $13.38 | 163305 |
| 2023-06-02 | 59.00 | $13.41 | 145318 |
| 2023-06-01 | 54.93 | $13.29 | 123500 |
| 2023-05-31 | 54.58 | $13.28 | 124238 |
| 2023-05-30 | 55.84 | $13.31 | 124618 |
| 2023-05-26 | 56.25 | $13.32 | 120023 |
| 2023-05-25 | 50.73 | $13.16 | 75345 |
| 2023-05-24 | 48.81 | $13.11 | 110700 |
| 2023-05-23 | 51.48 | $13.18 | 99507 |
| 2023-05-22 | 56.50 | $13.30 | 95436 |
| 2023-05-19 | 57.38 | $13.32 | 99119 |
| 2023-05-18 | 55.73 | $13.27 | 112700 |
| 2023-05-17 | 54.73 | $13.24 | 130900 |
| 2023-05-16 | 50.10 | $13.11 | 85329 |
| 2023-05-15 | 53.29 | $13.19 | 106500 |
| 2023-05-12 | 51.84 | $13.15 | 111700 |
| 2023-05-11 | 50.74 | $13.12 | 93900 |
| 2023-05-10 | 50.02 | $13.10 | 89000 |
| 2023-05-09 | 51.45 | $13.14 | 198514 |
| 2023-05-08 | 52.88 | $13.18 | 126501 |
| 2023-05-05 | 53.95 | $13.21 | 112900 |
| 2023-05-04 | 48.69 | $13.05 | 85800 |
| 2023-05-03 | 49.70 | $13.08 | 89916 |
| 2023-05-02 | 51.74 | $13.14 | 105200 |
| 2023-05-01 | 57.76 | $13.30 | 80925 |
| 2023-04-28 | 55.29 | $13.22 | 119600 |
| 2023-04-27 | 54.66 | $13.20 | 109300 |
| 2023-04-26 | 47.26 | $12.99 | 76505 |
| 2023-04-25 | 47.97 | $13.01 | 95900 |
| 2023-04-24 | 53.70 | $13.16 | 116704 |
| 2023-04-21 | 51.11 | $13.09 | 93123 |
| 2023-04-20 | 53.55 | $13.15 | 90326 |
| 2023-04-19 | 54.38 | $13.17 | 104813 |
| 2023-04-18 | 54.04 | $13.16 | 97900 |
| 2023-04-17 | 51.68 | $13.09 | 136700 |
| 2023-04-14 | 52.41 | $13.11 | 127800 |
| 2023-04-13 | 55.78 | $13.20 | 121637 |
| 2023-04-12 | 51.13 | $13.06 | 125100 |
| 2023-04-11 | 52.64 | $13.10 | 129946 |
| 2023-04-10 | 52.64 | $13.10 | 161800 |
| 2023-04-06 | 52.99 | $13.11 | 143545 |
| 2023-04-05 | 53.33 | $13.12 | 102605 |
| 2023-04-04 | 55.69 | $13.19 | 175000 |
| 2023-04-03 | 56.71 | $13.22 | 408821 |
| 2023-03-31 | 53.17 | $13.09 | 295045 |
| 2023-03-30 | 49.55 | $12.97 | 206200 |
| 2023-03-29 | 44.83 | $12.83 | 129415 |
| 2023-03-28 | 41.09 | $12.73 | 112600 |
| 2023-03-27 | 41.90 | $12.76 | 183600 |
| 2023-03-24 | 39.63 | $12.70 | 144400 |
| 2023-03-23 | 40.64 | $12.74 | 122203 |
| 2023-03-22 | 38.42 | $12.68 | 132934 |
| 2023-03-21 | 40.83 | $12.78 | 129624 |
| 2023-03-20 | 37.86 | $12.70 | 113000 |
| 2023-03-17 | 36.73 | $12.67 | 96728 |
| 2023-03-16 | 37.16 | $12.69 | 150818 |
| 2023-03-15 | 35.74 | $12.65 | 164400 |
| 2023-03-14 | 40.54 | $12.87 | 183300 |
| 2023-03-13 | 42.00 | $12.93 | 286148 |
| 2023-03-10 | 38.86 | $12.84 | 138200 |
| 2023-03-09 | 42.24 | $12.98 | 152347 |
| 2023-03-08 | 47.26 | $13.16 | 131837 |
| 2023-03-07 | 46.25 | $13.13 | 192127 |
| 2023-03-06 | 51.23 | $13.29 | 109800 |
| 2023-03-03 | 52.23 | $13.32 | 144700 |
| 2023-03-02 | 50.70 | $13.27 | 148800 |
| 2023-03-01 | 50.40 | $13.26 | 217100 |
| 2023-02-28 | 50.11 | $13.25 | 134900 |
| 2023-02-27 | 48.10 | $13.18 | 282700 |
| 2023-02-24 | 53.36 | $13.36 | 162000 |
| 2023-02-23 | 54.62 | $13.40 | 130148 |
| 2023-02-22 | 53.04 | $13.34 | 118900 |
| 2023-02-21 | 53.04 | $13.34 | 96900 |
| 2023-02-17 | 58.23 | $13.51 | 90600 |
| 2023-02-16 | 58.23 | $13.51 | 114416 |
| 2023-02-15 | 61.43 | $13.61 | 136826 |
| 2023-02-14 | 59.08 | $13.50 | 150312 |
| 2023-02-13 | 60.35 | $13.54 | 145200 |
| 2023-02-10 | 58.00 | $13.43 | 144000 |
| 2023-02-09 | 57.12 | $13.39 | 165238 |
| 2023-02-08 | 57.98 | $13.42 | 118900 |
| 2023-02-07 | 58.83 | $13.45 | 131800 |
| 2023-02-06 | 55.09 | $13.27 | 157800 |
| 2023-02-03 | 59.66 | $13.43 | 144100 |
| 2023-02-02 | 64.77 | $13.59 | 180800 |
| 2023-02-01 | 61.65 | $13.43 | 185800 |
| 2023-01-31 | 59.07 | $13.31 | 154517 |
| 2023-01-30 | 54.19 | $13.11 | 132133 |
| 2023-01-27 | 53.40 | $13.08 | 155404 |
| 2023-01-26 | 54.90 | $13.13 | 264236 |
| 2023-01-25 | 52.35 | $13.03 | 196624 |
| 2023-01-24 | 51.58 | $13.00 | 222600 |
| 2023-01-23 | 53.81 | $13.08 | 184900 |
| 2023-01-20 | 49.67 | $12.92 | 202844 |
| 2023-01-19 | 46.85 | $12.82 | 162800 |
| 2023-01-18 | 50.92 | $12.97 | 188010 |
| 2023-01-17 | 55.84 | $13.13 | 97100 |
| 2023-01-13 | 55.32 | $13.11 | 183549 |
| 2023-01-12 | 54.83 | $13.09 | 81337 |
| 2023-01-11 | 54.83 | $13.09 | 118500 |
| 2023-01-10 | 50.05 | $12.90 | 173900 |
| 2023-01-09 | 50.05 | $12.90 | 106633 |
| 2023-01-06 | 49.29 | $12.87 | 103629 |
| 2023-01-05 | 42.31 | $12.62 | 129900 |
| 2023-01-04 | 42.98 | $12.65 | 129900 |
| 2023-01-03 | 43.64 | $12.68 | 161416 |
| 2022-12-30 | 42.81 | $12.65 | 522344 |
| 2022-12-29 | 38.16 | $12.49 | 262300 |
| 2022-12-28 | 38.53 | $12.51 | 218400 |
| 2022-12-27 | 39.44 | $12.56 | 220400 |
| 2022-12-23 | 39.80 | $12.58 | 173200 |
| 2022-12-22 | 41.22 | $12.66 | 149536 |
| 2022-12-21 | 41.94 | $12.70 | 169116 |
| 2022-12-20 | 40.22 | $12.63 | 341000 |
| 2022-12-19 | 35.57 | $12.45 | 229402 |
| 2022-12-16 | 36.31 | $12.50 | 208011 |
| 2022-12-15 | 40.15 | $12.74 | 193623 |
| 2022-12-14 | 45.06 | $13.00 | 208401 |
| 2022-12-13 | 51.49 | $13.28 | 173400 |
| 2022-12-12 | 52.00 | $13.30 | 173410 |
| 2022-12-09 | 49.90 | $13.21 | 156300 |
| 2022-12-08 | 52.56 | $13.32 | 192618 |
| 2022-12-07 | 51.44 | $13.27 | 129500 |
| 2022-12-06 | 51.91 | $13.29 | 168331 |
| 2022-12-05 | 53.05 | $13.34 | 170800 |
| 2022-12-02 | 59.79 | $13.61 | 121012 |
| 2022-12-01 | 59.06 | $13.57 | 161200 |
| 2022-11-30 | 57.21 | $13.47 | 424100 |
| 2022-11-29 | 59.77 | $13.57 | 118100 |
| 2022-11-28 | 59.25 | $13.54 | 178628 |
| 2022-11-25 | 59.49 | $13.55 | 105700 |
| 2022-11-23 | 60.92 | $13.61 | 157200 |
| 2022-11-22 | 60.47 | $13.58 | 166900 |
| 2022-11-21 | 59.28 | $13.50 | 122100 |
| 2022-11-18 | 60.36 | $13.55 | 151800 |
| 2022-11-17 | 59.81 | $13.51 | 125800 |
| 2022-11-16 | 60.41 | $13.54 | 154200 |
| 2022-11-15 | 60.80 | $13.56 | 215744 |
| 2022-11-14 | 59.04 | $13.42 | 152600 |
| 2022-11-11 | 62.86 | $13.62 | 120000 |
| 2022-11-10 | 63.84 | $13.67 | 312800 |
| 2022-11-09 | 57.41 | $13.16 | 424837 |
| 2022-11-08 | 59.37 | $13.26 | 153603 |
| 2022-11-07 | 57.58 | $13.13 | 224400 |
| 2022-11-04 | 53.19 | $12.84 | 144400 |
| 2022-11-03 | 50.33 | $12.67 | 139725 |
| 2022-11-02 | 50.51 | $12.68 | 148000 |
| 2022-11-01 | 55.57 | $12.96 | 201114 |
| 2022-10-31 | 54.00 | $12.86 | 152000 |
| 2022-10-28 | 52.25 | $12.75 | 161917 |
| 2022-10-27 | 49.76 | $12.60 | 159700 |
| 2022-10-26 | 51.28 | $12.69 | 214816 |
| 2022-10-25 | 50.32 | $12.63 | 206612 |
| 2022-10-24 | 48.72 | $12.53 | 144800 |
| 2022-10-21 | 48.72 | $12.53 | 166500 |
| 2022-10-20 | 46.37 | $12.38 | 100120 |
| 2022-10-19 | 46.64 | $12.40 | 86139 |
| 2022-10-18 | 47.03 | $12.43 | 200404 |
| 2022-10-17 | 44.84 | $12.28 | 114300 |
| 2022-10-14 | 40.80 | $12.02 | 136300 |
| 2022-10-13 | 44.11 | $12.30 | 196325 |
| 2022-10-12 | 38.54 | $11.97 | 188619 |
| 2022-10-11 | 36.35 | $11.85 | 344438 |
| 2022-10-10 | 40.21 | $12.19 | 171000 |
| 2022-10-07 | 39.67 | $12.16 | 173739 |
| 2022-10-06 | 42.96 | $12.43 | 116100 |
| 2022-10-05 | 44.53 | $12.55 | 142300 |
| 2022-10-04 | 46.12 | $12.67 | 198200 |
| 2022-10-03 | 41.30 | $12.38 | 413045 |
| 2022-09-30 | 31.22 | $11.88 | 267700 |
| 2022-09-29 | 31.74 | $11.93 | 282335 |
| 2022-09-28 | 34.10 | $12.15 | 272900 |
| 2022-09-27 | 24.65 | $11.76 | 190300 |
| 2022-09-26 | 25.63 | $11.87 | 239931 |
| 2022-09-23 | 29.04 | $12.21 | 228418 |
| 2022-09-22 | 32.55 | $12.50 | 186145 |
| 2022-09-21 | 35.50 | $12.71 | 102100 |
| 2022-09-20 | 37.99 | $12.87 | 100800 |
| 2022-09-19 | 40.34 | $13.01 | 272700 |
| 2022-09-16 | 42.29 | $13.12 | 172645 |
| 2022-09-15 | 44.93 | $13.26 | 149030 |
| 2022-09-14 | 48.62 | $13.44 | 161406 |
| 2022-09-13 | 48.40 | $13.43 | 226735 |
| 2022-09-12 | 58.02 | $13.83 | 154340 |
| 2022-09-09 | 55.72 | $13.72 | 96700 |
| 2022-09-08 | 51.09 | $13.52 | 139805 |
| 2022-09-07 | 49.07 | $13.44 | 108518 |
| 2022-09-06 | 42.59 | $13.21 | 99422 |
| 2022-09-02 | 44.46 | $13.29 | 70900 |
| 2022-09-01 | 45.90 | $13.35 | 100600 |
| 2022-08-31 | 46.13 | $13.36 | 157900 |
| 2022-08-30 | 46.36 | $13.37 | 102000 |
| 2022-08-29 | 48.86 | $13.48 | 127406 |
| 2022-08-26 | 50.76 | $13.56 | 246883 |
| 2022-08-25 | 59.21 | $13.87 | 128000 |
| 2022-08-24 | 56.31 | $13.74 | 122026 |
| 2022-08-23 | 55.38 | $13.70 | 129832 |
| 2022-08-22 | 53.27 | $13.61 | 250300 |
| 2022-08-19 | 59.53 | $13.82 | 121400 |
| 2022-08-18 | 63.96 | $13.95 | 174100 |
| 2022-08-17 | 62.32 | $13.87 | 184100 |
| 2022-08-16 | 64.76 | $13.94 | 174300 |
| 2022-08-15 | 66.17 | $13.98 | 144500 |
| 2022-08-12 | 65.82 | $13.96 | 159000 |
| 2022-08-11 | 64.77 | $13.90 | 163600 |
| 2022-08-10 | 66.05 | $13.94 | 150306 |
| 2022-08-09 | 62.72 | $13.75 | 122622 |
| 2022-08-08 | 62.16 | $13.72 | 130100 |
| 2022-08-05 | 62.16 | $13.72 | 233849 |
| 2022-08-04 | 61.65 | $13.69 | 130334 |
| 2022-08-03 | 62.46 | $13.72 | 132600 |
| 2022-08-02 | 60.82 | $13.62 | 397800 |
| 2022-08-01 | 60.66 | $13.61 | 225400 |
| 2022-07-29 | 58.19 | $13.46 | 158500 |
| 2022-07-28 | 55.72 | $13.32 | 287200 |
| 2022-07-27 | 54.63 | $13.26 | 276747 |
| 2022-07-26 | 52.21 | $13.13 | 120700 |
| 2022-07-25 | 53.46 | $13.19 | 171800 |
| 2022-07-22 | 53.46 | $13.19 | 129610 |
| 2022-07-21 | 55.88 | $13.31 | 172133 |
| 2022-07-20 | 53.72 | $13.18 | 112300 |
| 2022-07-19 | 53.39 | $13.16 | 123600 |
| 2022-07-18 | 49.23 | $12.92 | 169731 |
| 2022-07-15 | 51.04 | $13.02 | 146907 |
| 2022-07-14 | 45.96 | $12.75 | 107700 |
| 2022-07-13 | 45.56 | $12.73 | 143700 |
| 2022-07-12 | 47.04 | $12.82 | 167700 |
| 2022-07-11 | 47.53 | $12.85 | 140531 |
| 2022-07-08 | 48.81 | $12.93 | 101400 |
| 2022-07-07 | 49.29 | $12.96 | 240948 |
| 2022-07-06 | 47.51 | $12.85 | 148000 |
| 2022-07-05 | 46.04 | $12.76 | 130844 |
| 2022-07-01 | 45.56 | $12.73 | 379500 |
| 2022-06-30 | 39.39 | $12.37 | 708100 |
| 2022-06-29 | 41.89 | $12.57 | 278341 |
| 2022-06-28 | 39.32 | $12.43 | 228400 |
| 2022-06-27 | 40.29 | $12.51 | 174905 |
| 2022-06-24 | 40.65 | $12.54 | 371400 |
| 2022-06-23 | 36.18 | $12.29 | 403920 |
| 2022-06-22 | 35.82 | $12.27 | 270242 |
| 2022-06-21 | 36.01 | $12.29 | 281714 |
| 2022-06-17 | 32.67 | $12.10 | 258100 |
| 2022-06-16 | 32.67 | $12.10 | 334200 |
| 2022-06-15 | 38.05 | $12.67 | 178000 |
| 2022-06-14 | 34.83 | $12.49 | 231201 |
| 2022-06-13 | 39.24 | $12.90 | 305706 |
| 2022-06-10 | 46.62 | $13.44 | 246627 |
| 2022-06-09 | 50.64 | $13.68 | 302480 |
| 2022-06-08 | 53.76 | $13.85 | 90200 |
| 2022-06-07 | 53.95 | $13.86 | 408613 |
| 2022-06-06 | 53.49 | $13.83 | 83400 |
| 2022-06-03 | 52.44 | $13.76 | 125200 |
| 2022-06-02 | 55.86 | $13.96 | 110517 |
| 2022-06-01 | 51.99 | $13.70 | 167212 |
| 2022-05-31 | 52.33 | $13.72 | 169800 |
| 2022-05-27 | 53.30 | $13.78 | 191600 |
| 2022-05-26 | 50.21 | $13.57 | 177700 |
| 2022-05-25 | 46.00 | $13.31 | 194836 |
| 2022-05-24 | 42.64 | $13.12 | 199747 |
| 2022-05-23 | 44.15 | $13.23 | 124300 |
| 2022-05-20 | 41.64 | $13.09 | 242100 |
| 2022-05-19 | 41.29 | $13.07 | 218618 |
| 2022-05-18 | 41.65 | $13.10 | 185500 |
| 2022-05-17 | 47.78 | $13.56 | 181415 |
| 2022-05-16 | 42.35 | $13.25 | 235338 |
| 2022-05-13 | 42.76 | $13.28 | 239927 |
| 2022-05-12 | 37.81 | $13.02 | 439600 |
| 2022-05-11 | 38.18 | $13.05 | 242948 |
| 2022-05-10 | 40.12 | $13.21 | 230925 |
| 2022-05-09 | 39.38 | $13.17 | 277745 |
| 2022-05-06 | 44.86 | $13.59 | 212300 |
| 2022-05-05 | 47.23 | $13.75 | 256900 |
| 2022-05-04 | 50.74 | $13.97 | 124935 |
| 2022-05-03 | 46.07 | $13.70 | 116834 |
| 2022-05-02 | 43.03 | $13.54 | 312240 |
| 2022-04-29 | 43.76 | $13.59 | 130048 |
| 2022-04-28 | 50.83 | $14.02 | 142300 |
| 2022-04-27 | 44.49 | $13.70 | 130400 |
| 2022-04-26 | 44.28 | $13.69 | 180100 |
| 2022-04-25 | 49.32 | $13.97 | 246200 |
| 2022-04-22 | 50.09 | $14.01 | 170600 |
| 2022-04-21 | 53.06 | $14.16 | 129500 |
| 2022-04-20 | 56.00 | $14.30 | 157000 |
| 2022-04-19 | 56.43 | $14.32 | 133300 |
| 2022-04-18 | 52.86 | $14.11 | 142300 |
| 2022-04-14 | 52.51 | $14.09 | 192600 |
| 2022-04-13 | 54.84 | $14.21 | 137000 |
| 2022-04-12 | 52.51 | $14.07 | 177338 |
| 2022-04-11 | 52.00 | $14.04 | 131924 |
| 2022-04-08 | 54.19 | $14.16 | 121200 |
| 2022-04-07 | 56.85 | $14.30 | 230426 |
| 2022-04-06 | 54.10 | $14.12 | 270900 |
| 2022-04-05 | 58.42 | $14.34 | 248848 |
| 2022-04-04 | 59.87 | $14.41 | 285700 |
| 2022-04-01 | 59.46 | $14.38 | 465717 |
| 2022-03-31 | 57.68 | $14.25 | 383327 |
| 2022-03-30 | 58.43 | $14.29 | 595100 |
| 2022-03-29 | 58.61 | $14.30 | 482520 |
| 2022-03-28 | 54.18 | $13.97 | 782412 |
| 2022-03-25 | 51.01 | $13.76 | 266200 |
| 2022-03-24 | 50.86 | $13.75 | 327746 |
| 2022-03-23 | 46.73 | $13.49 | 324000 |
| 2022-03-22 | 48.52 | $13.61 | 162300 |
| 2022-03-21 | 45.90 | $13.45 | 207822 |
| 2022-03-18 | 47.33 | $13.55 | 170149 |
| 2022-03-17 | 45.55 | $13.44 | 158700 |
| 2022-03-16 | 43.41 | $13.31 | 218745 |
| 2022-03-15 | 38.85 | $13.05 | 141433 |
| 2022-03-14 | 33.56 | $12.78 | 178631 |
| 2022-03-11 | 39.02 | $13.24 | 157300 |
| 2022-03-10 | 39.83 | $13.30 | 195500 |
| 2022-03-09 | 41.31 | $13.41 | 196129 |
| 2022-03-08 | 37.71 | $13.23 | 252746 |
| 2022-03-07 | 36.89 | $13.19 | 251033 |
| 2022-03-04 | 42.29 | $13.60 | 144246 |
| 2022-03-03 | 42.87 | $13.64 | 117940 |
| 2022-03-02 | 43.59 | $13.69 | 190114 |
| 2022-03-01 | 40.98 | $13.55 | 146517 |
| 2022-02-28 | 42.31 | $13.65 | 162700 |
| 2022-02-25 | 43.65 | $13.75 | 235500 |
| 2022-02-24 | 37.21 | $13.41 | 264900 |
| 2022-02-23 | 32.69 | $13.20 | 190900 |
| 2022-02-22 | 34.97 | $13.40 | 211100 |
| 2022-02-18 | 38.39 | $13.67 | 101500 |
| 2022-02-17 | 40.63 | $13.83 | 118100 |
| 2022-02-16 | 44.15 | $14.06 | 125630 |
| 2022-02-15 | 41.65 | $13.94 | 105700 |
| 2022-02-14 | 38.37 | $13.79 | 147211 |
| 2022-02-11 | 39.64 | $13.88 | 223600 |
| 2022-02-10 | 44.99 | $14.22 | 251500 |
| 2022-02-09 | 47.87 | $14.38 | 156627 |
| 2022-02-08 | 44.94 | $14.24 | 144006 |
| 2022-02-07 | 42.29 | $14.12 | 146200 |
| 2022-02-04 | 42.94 | $14.16 | 180400 |
| 2022-02-03 | 42.52 | $14.14 | 188349 |
| 2022-02-02 | 46.98 | $14.41 | 150900 |
| 2022-02-01 | 44.73 | $14.30 | 843343 |
| 2022-01-31 | 46.61 | $14.41 | 146600 |
| 2022-01-28 | 41.76 | $14.18 | 187800 |
| 2022-01-27 | 34.38 | $13.88 | 165000 |
| 2022-01-26 | 37.38 | $14.08 | 123021 |
| 2022-01-25 | 35.79 | $14.02 | 384500 |
| 2022-01-24 | 34.46 | $13.97 | 498534 |
| 2022-01-21 | 36.61 | $14.12 | 218200 |
| 2022-01-20 | 46.78 | $14.67 | 179300 |
| 2022-01-19 | 47.69 | $14.71 | 189100 |
| 2022-01-18 | 51.26 | $14.86 | 176543 |
| 2022-01-14 | 56.05 | $15.04 | 262000 |
| 2022-01-13 | 55.61 | $15.02 | 165000 |
| 2022-01-12 | 58.08 | $15.11 | 183000 |
| 2022-01-11 | 56.02 | $15.01 | 180500 |
| 2022-01-10 | 53.17 | $14.88 | 154900 |
| 2022-01-07 | 53.94 | $14.91 | 165800 |
| 2022-01-06 | 55.46 | $14.97 | 247418 |
| 2022-01-05 | 54.85 | $14.94 | 310800 |
| 2022-01-04 | 55.57 | $14.97 | 164400 |
| 2022-01-03 | 53.66 | $14.87 | 235315 |
| 2021-12-31 | 49.08 | $14.65 | 598424 |
| 2021-12-30 | 61.71 | $15.13 | 156138 |
| 2021-12-29 | 58.54 | $14.98 | 174436 |
| 2021-12-28 | 54.75 | $14.82 | 117500 |
| 2021-12-27 | 54.50 | $14.81 | 93436 |
| 2021-12-23 | 53.78 | $14.78 | 195300 |
| 2021-12-22 | 48.64 | $14.58 | 124500 |
| 2021-12-21 | 45.16 | $14.46 | 117601 |
| 2021-12-20 | 39.66 | $14.29 | 164513 |
| 2021-12-17 | 44.11 | $14.47 | 137730 |
| 2021-12-16 | 42.40 | $14.42 | 109300 |
| 2021-12-15 | 44.74 | $14.51 | 147900 |
| 2021-12-14 | 38.28 | $14.33 | 145442 |
| 2021-12-13 | 42.76 | $14.50 | 230600 |
| 2021-12-10 | 46.08 | $14.61 | 131217 |
| 2021-12-09 | 44.21 | $14.56 | 108800 |
| 2021-12-08 | 49.06 | $14.71 | 162107 |
| 2021-12-07 | 44.85 | $14.60 | 204235 |
| 2021-12-06 | 38.23 | $14.45 | 185011 |
| 2021-12-03 | 34.23 | $14.37 | 152831 |
| 2021-12-02 | 37.71 | $14.49 | 235900 |
| 2021-12-01 | 38.33 | $14.51 | 140931 |
| 2021-11-30 | 41.91 | $14.62 | 134521 |
| 2021-11-29 | 48.12 | $14.78 | 112300 |
| 2021-11-26 | 43.11 | $14.68 | 135600 |
| 2021-11-24 | 49.46 | $14.82 | 168645 |
| 2021-11-23 | 50.46 | $14.84 | 100920 |
| 2021-11-22 | 53.03 | $14.89 | 126222 |
| 2021-11-19 | 53.03 | $14.89 | 109900 |
| 2021-11-18 | 54.53 | $14.92 | 113300 |
| 2021-11-17 | 54.12 | $14.91 | 143410 |
| 2021-11-16 | 57.06 | $14.97 | 114630 |
| 2021-11-15 | 56.31 | $14.95 | 119934 |
| 2021-11-12 | 58.25 | $14.99 | 105800 |
| 2021-11-11 | 56.10 | $14.93 | 117942 |
| 2021-11-10 | 55.74 | $14.92 | 140300 |
| 2021-11-09 | 57.54 | $14.96 | 94943 |
| 2021-11-08 | 58.89 | $14.99 | 120918 |
| 2021-11-05 | 60.71 | $15.03 | 112000 |
| 2021-11-04 | 62.54 | $15.07 | 506301 |
| 2021-11-03 | 62.54 | $15.07 | 107100 |
| 2021-11-02 | 60.66 | $15.00 | 106417 |
| 2021-11-01 | 60.12 | $14.98 | 94000 |
| 2021-10-29 | 58.21 | $14.91 | 102100 |
| 2021-10-28 | 58.59 | $14.92 | 158200 |
| 2021-10-27 | 57.54 | $14.88 | 158605 |
| 2021-10-26 | 58.97 | $14.92 | 108123 |
| 2021-10-25 | 57.20 | $14.85 | 114600 |
| 2021-10-22 | 56.18 | $14.81 | 89700 |
| 2021-10-21 | 52.39 | $14.67 | 113400 |
| 2021-10-20 | 56.00 | $14.78 | 98600 |
| 2021-10-19 | 58.08 | $14.84 | 92700 |
| 2021-10-18 | 54.90 | $14.72 | 123032 |
| 2021-10-15 | 52.03 | $14.62 | 144529 |
| 2021-10-14 | 51.44 | $14.60 | 135439 |
| 2021-10-13 | 47.12 | $14.46 | 82100 |
| 2021-10-12 | 45.48 | $14.41 | 105800 |
| 2021-10-11 | 47.73 | $14.49 | 100800 |
| 2021-10-08 | 48.02 | $14.50 | 141800 |
| 2021-10-07 | 48.56 | $14.52 | 107000 |
| 2021-10-06 | 41.62 | $14.30 | 118206 |
| 2021-10-05 | 42.36 | $14.33 | 111700 |
| 2021-10-04 | 40.69 | $14.28 | 214300 |
| 2021-10-01 | 44.09 | $14.42 | 277300 |
| 2021-09-30 | 37.34 | $14.23 | 310012 |
| 2021-09-29 | 40.00 | $14.34 | 237600 |
| 2021-09-28 | 37.30 | $14.27 | 218829 |
| 2021-09-27 | 44.98 | $14.55 | 142100 |
| 2021-09-24 | 45.30 | $14.56 | 171000 |
| 2021-09-23 | 40.53 | $14.44 | 168141 |
| 2021-09-22 | 36.12 | $14.34 | 149849 |
| 2021-09-21 | 32.30 | $14.26 | 152100 |
| 2021-09-20 | 31.33 | $14.24 | 289600 |
| 2021-09-17 | 40.45 | $14.57 | 138705 |
| 2021-09-16 | 42.22 | $14.62 | 140400 |
| 2021-09-15 | 42.22 | $14.62 | 133023 |
| 2021-09-14 | 41.76 | $14.61 | 117100 |
| 2021-09-13 | 51.50 | $14.86 | 83000 |
| 2021-09-10 | 52.90 | $14.89 | 116200 |
| 2021-09-09 | 56.31 | $14.96 | 151800 |
| 2021-09-08 | 56.81 | $14.97 | 144614 |
| 2021-09-07 | 54.92 | $14.92 | 115427 |
| 2021-09-03 | 56.81 | $14.96 | 85300 |
| 2021-09-02 | 56.45 | $14.95 | 189407 |
| 2021-09-01 | 59.23 | $15.01 | 157600 |
| 2021-08-31 | 58.25 | $14.98 | 123000 |
| 2021-08-30 | 55.56 | $14.90 | 102800 |
| 2021-08-27 | 55.99 | $14.91 | 102241 |
| 2021-08-26 | 55.33 | $14.89 | 143700 |
| 2021-08-25 | 57.79 | $14.95 | 146830 |
| 2021-08-24 | 56.57 | $14.91 | 130600 |
| 2021-08-23 | 53.36 | $14.81 | 135400 |
| 2021-08-20 | 50.60 | $14.73 | 131600 |
| 2021-08-19 | 48.42 | $14.67 | 149100 |
| 2021-08-18 | 49.45 | $14.70 | 170506 |
| 2021-08-17 | 51.92 | $14.77 | 161600 |
| 2021-08-16 | 53.36 | $14.81 | 193300 |
| 2021-08-13 | 54.44 | $14.84 | 147100 |
| 2021-08-12 | 57.38 | $14.92 | 90900 |
| 2021-08-11 | 58.12 | $14.94 | 101549 |
| 2021-08-10 | 55.37 | $14.84 | 92800 |
| 2021-08-09 | 54.23 | $14.80 | 153500 |
| 2021-08-06 | 52.79 | $14.75 | 128029 |
| 2021-08-05 | 53.43 | $14.77 | 371114 |
| 2021-08-04 | 44.90 | $14.50 | 137319 |
| 2021-08-03 | 45.19 | $14.51 | 408900 |
| 2021-08-02 | 48.48 | $14.62 | 91446 |
| 2021-07-30 | 48.15 | $14.61 | 92619 |
| 2021-07-29 | 50.58 | $14.69 | 95505 |
| 2021-07-28 | 49.06 | $14.64 | 104613 |
| 2021-07-27 | 46.55 | $14.56 | 102145 |
| 2021-07-26 | 48.83 | $14.64 | 118300 |
| 2021-07-23 | 48.53 | $14.63 | 138600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-99.31
2026-03-27
Close Price
$13.26
Vol: 133600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-03-27 | -99.31 | $13.26 | 133600 |
| 2026-03-26 | -97.46 | $13.54 | 155700 |
| 2026-03-25 | -80.62 | $13.76 | 99000 |
| 2026-03-24 | -93.28 | $13.60 | 81000 |
| 2026-03-23 | -90.30 | $13.64 | 127407 |
| 2026-03-20 | -98.51 | $13.53 | 98810 |
| 2026-03-19 | -100.00 | $13.73 | 114700 |
| 2026-03-18 | -98.00 | $13.87 | 99949 |
| 2026-03-17 | -80.00 | $14.05 | 97985 |
| 2026-03-16 | -85.00 | $14.00 | 75938 |
| 2026-03-13 | -92.00 | $13.93 | 179400 |
| 2026-03-12 | -90.91 | $14.21 | 119989 |
| 2026-03-11 | -71.76 | $14.38 | 95610 |
| 2026-03-10 | -73.26 | $14.37 | 152703 |
| 2026-03-09 | -81.40 | $14.30 | 221801 |
| 2026-03-06 | -93.55 | $14.42 | 209200 |
| 2026-03-05 | -78.69 | $14.52 | 163700 |
| 2026-03-04 | -52.46 | $14.68 | 110608 |
| 2026-03-03 | -77.05 | $14.53 | 133700 |
| 2026-03-02 | -68.00 | $14.66 | 88501 |
| 2026-02-27 | -76.00 | $14.62 | 146507 |
| 2026-02-26 | -72.00 | $14.64 | 93543 |
| 2026-02-25 | -52.00 | $14.74 | 130400 |
| 2026-02-24 | -72.00 | $14.64 | 88300 |
| 2026-02-23 | -100.00 | $14.50 | 178130 |
| 2026-02-20 | -63.04 | $14.71 | 117200 |
| 2026-02-19 | -78.26 | $14.64 | 99100 |
| 2026-02-18 | -61.82 | $14.66 | 308500 |
| 2026-02-17 | -61.67 | $14.63 | 169029 |
| 2026-02-13 | -46.67 | $14.72 | 134149 |
| 2026-02-12 | -51.67 | $14.69 | 116600 |
| 2026-02-11 | -25.00 | $14.85 | 179700 |
| 2026-02-10 | -6.67 | $14.96 | 157246 |
| 2026-02-09 | -3.33 | $14.98 | 106313 |
| 2026-02-06 | -5.26 | $14.94 | 96400 |
| 2026-02-05 | -50.91 | $14.67 | 192103 |
| 2026-02-04 | -30.91 | $14.78 | 139100 |
| 2026-02-03 | -9.09 | $14.90 | 288100 |
| 2026-02-02 | -6.12 | $14.86 | 136190 |
| 2026-01-30 | -11.36 | $14.79 | 123100 |
| 2026-01-29 | -18.18 | $14.76 | 325024 |
| 2026-01-28 | -18.18 | $14.76 | 129100 |
| 2026-01-27 | -19.15 | $14.75 | 127100 |
| 2026-01-26 | -25.53 | $14.72 | 173700 |
| 2026-01-23 | -34.62 | $14.66 | 110514 |
| 2026-01-22 | -27.27 | $14.69 | 117200 |
| 2026-01-21 | -38.18 | $14.63 | 186927 |
| 2026-01-20 | -53.97 | $14.50 | 156400 |
| 2026-01-16 | -28.57 | $14.62 | 81838 |
| 2026-01-15 | -20.99 | $14.67 | 104400 |
| 2026-01-14 | -16.05 | $14.71 | 110400 |
| 2026-01-13 | -4.03 | $14.79 | 162727 |
| 2026-01-12 | -4.03 | $14.79 | 169700 |
| 2026-01-09 | -3.23 | $14.80 | 153000 |
| 2026-01-08 | -9.68 | $14.72 | 127900 |
| 2026-01-07 | -11.29 | $14.70 | 124520 |
| 2026-01-06 | -9.68 | $14.72 | 239705 |
| 2026-01-05 | -10.48 | $14.71 | 192000 |
| 2026-01-02 | -12.10 | $14.69 | 193400 |
| 2025-12-31 | -0.90 | $14.70 | 513300 |
| 2025-12-30 | -2.97 | $14.58 | 284539 |
| 2025-12-29 | -17.82 | $14.43 | 135904 |
| 2025-12-26 | -18.81 | $14.42 | 79343 |
| 2025-12-24 | -18.81 | $14.42 | 62849 |
| 2025-12-23 | -24.75 | $14.36 | 172600 |
| 2025-12-22 | -24.75 | $14.36 | 132403 |
| 2025-12-19 | -30.69 | $14.30 | 154400 |
| 2025-12-18 | -45.54 | $14.15 | 188131 |
| 2025-12-17 | -56.44 | $14.04 | 133118 |
| 2025-12-16 | -46.53 | $14.14 | 116300 |
| 2025-12-15 | -42.57 | $14.18 | 117800 |
| 2025-12-12 | -32.43 | $14.37 | 113800 |
| 2025-12-11 | -10.81 | $14.53 | 172804 |
| 2025-12-10 | -12.16 | $14.52 | 128200 |
| 2025-12-09 | -20.27 | $14.46 | 98521 |
| 2025-12-08 | -20.27 | $14.46 | 146700 |
| 2025-12-05 | -9.46 | $14.54 | 145300 |
| 2025-12-04 | -10.96 | $14.52 | 61300 |
| 2025-12-03 | -10.96 | $14.52 | 172800 |
| 2025-12-02 | -9.59 | $14.53 | 148719 |
| 2025-12-01 | -20.55 | $14.45 | 119202 |
| 2025-11-28 | -8.22 | $14.54 | 53622 |
| 2025-11-26 | -12.86 | $14.48 | 114100 |
| 2025-11-25 | -32.89 | $14.38 | 158421 |
| 2025-11-24 | -65.38 | $14.14 | 156924 |
| 2025-11-21 | -79.49 | $14.03 | 131300 |
| 2025-11-20 | -100.00 | $13.87 | 383200 |
| 2025-11-19 | -85.48 | $14.12 | 82300 |
| 2025-11-18 | -98.39 | $14.04 | 119104 |
| 2025-11-17 | -96.23 | $14.14 | 99400 |
| 2025-11-14 | -75.51 | $14.28 | 63900 |
| 2025-11-13 | -78.00 | $14.26 | 120912 |
| 2025-11-12 | -28.85 | $14.50 | 101502 |
| 2025-11-11 | -26.92 | $14.51 | 85105 |
| 2025-11-10 | -29.23 | $14.46 | 156601 |
| 2025-11-07 | -61.54 | $14.25 | 118806 |
| 2025-11-06 | -43.08 | $14.37 | 86706 |
| 2025-11-05 | -32.31 | $14.44 | 137700 |
| 2025-11-04 | -40.00 | $14.39 | 114500 |
| 2025-11-03 | -20.00 | $14.52 | 110402 |
| 2025-10-31 | -35.38 | $14.42 | 126400 |
| 2025-10-30 | -36.92 | $14.41 | 151200 |
| 2025-10-29 | -13.85 | $14.56 | 120328 |
| 2025-10-28 | -3.08 | $14.63 | 118800 |
| 2025-10-27 | -4.76 | $14.60 | 110100 |
| 2025-10-24 | -13.79 | $14.50 | 132400 |
| 2025-10-23 | -5.88 | $14.48 | 150219 |
| 2025-10-22 | -23.53 | $14.39 | 138719 |
| 2025-10-21 | -13.73 | $14.44 | 123043 |
| 2025-10-20 | -33.33 | $14.34 | 107300 |
| 2025-10-17 | -52.94 | $14.24 | 104940 |
| 2025-10-16 | -62.75 | $14.19 | 207805 |
| 2025-10-15 | -52.94 | $14.24 | 76200 |
| 2025-10-14 | -60.78 | $14.20 | 215700 |
| 2025-10-13 | -57.14 | $14.23 | 124400 |
| 2025-10-10 | -65.31 | $14.19 | 110529 |
| 2025-10-09 | -16.33 | $14.43 | 125600 |
| 2025-10-08 | -22.45 | $14.40 | 129100 |
| 2025-10-07 | -26.53 | $14.38 | 180700 |
| 2025-10-06 | -40.82 | $14.31 | 164100 |
| 2025-10-03 | -42.86 | $14.30 | 128800 |
| 2025-10-02 | -24.49 | $14.39 | 227000 |
| 2025-10-01 | 0.00 | $14.50 | 465400 |
| 2025-09-30 | -10.64 | $14.44 | 328708 |
| 2025-09-29 | -40.43 | $14.30 | 112115 |
| 2025-09-26 | -57.45 | $14.22 | 108023 |
| 2025-09-25 | -44.68 | $14.28 | 170700 |
| 2025-09-24 | -46.81 | $14.27 | 139705 |
| 2025-09-23 | -40.43 | $14.30 | 143000 |
| 2025-09-22 | -19.15 | $14.40 | 224140 |
| 2025-09-19 | -59.57 | $14.21 | 142400 |
| 2025-09-18 | -79.59 | $14.10 | 200500 |
| 2025-09-17 | -81.63 | $14.09 | 116700 |
| 2025-09-16 | -75.51 | $14.12 | 164500 |
| 2025-09-15 | -67.35 | $14.16 | 183110 |
| 2025-09-12 | -6.12 | $14.46 | 83200 |
| 2025-09-11 | -6.67 | $14.42 | 96800 |
| 2025-09-10 | -13.95 | $14.37 | 101117 |
| 2025-09-09 | -15.00 | $14.34 | 86700 |
| 2025-09-08 | -2.78 | $14.35 | 98400 |
| 2025-09-05 | -25.00 | $14.27 | 86802 |
| 2025-09-04 | 0.00 | $14.34 | 78337 |
| 2025-09-03 | -27.27 | $14.19 | 86618 |
| 2025-09-02 | -28.95 | $14.17 | 118000 |
| 2025-08-29 | -14.29 | $14.21 | 100500 |
| 2025-08-28 | -14.29 | $14.21 | 92700 |
| 2025-08-27 | -6.12 | $14.25 | 113143 |
| 2025-08-26 | -10.87 | $14.20 | 105500 |
| 2025-08-25 | -13.04 | $14.19 | 89228 |
| 2025-08-22 | -15.91 | $14.16 | 116126 |
| 2025-08-21 | -43.18 | $14.04 | 80900 |
| 2025-08-20 | -40.91 | $14.05 | 149500 |
| 2025-08-19 | -25.00 | $14.12 | 128040 |
| 2025-08-18 | -11.36 | $14.18 | 67432 |
| 2025-08-15 | -36.36 | $14.07 | 98733 |
| 2025-08-14 | 0.00 | $14.22 | 88300 |
| 2025-08-13 | -17.07 | $14.13 | 91627 |
| 2025-08-12 | -12.82 | $14.13 | 159800 |
| 2025-08-11 | -35.90 | $14.04 | 81401 |
| 2025-08-08 | -17.95 | $14.11 | 56200 |
| 2025-08-07 | -25.64 | $14.08 | 141133 |
| 2025-08-06 | -38.46 | $14.03 | 74200 |
| 2025-08-05 | -56.41 | $13.96 | 110818 |
| 2025-08-04 | -58.97 | $13.95 | 625000 |
| 2025-08-01 | -79.41 | $13.91 | 74400 |
| 2025-07-31 | -20.59 | $14.11 | 88600 |
| 2025-07-30 | -41.18 | $14.04 | 109900 |
| 2025-07-29 | -35.29 | $14.06 | 86700 |
| 2025-07-28 | -14.63 | $14.12 | 87149 |
| 2025-07-25 | 0.00 | $14.16 | 92913 |
| 2025-07-24 | -9.43 | $14.05 | 119315 |
| 2025-07-23 | -14.81 | $14.02 | 115500 |
| 2025-07-22 | -10.17 | $14.00 | 150815 |
| 2025-07-21 | -7.04 | $14.01 | 91300 |
| 2025-07-18 | -16.22 | $13.94 | 106500 |
| 2025-07-17 | -14.86 | $13.95 | 137640 |
| 2025-07-16 | -12.16 | $13.97 | 99111 |
| 2025-07-15 | -13.51 | $13.96 | 102800 |
| 2025-07-14 | -5.56 | $14.00 | 141116 |
| 2025-07-11 | -2.86 | $14.00 | 127711 |
| 2025-07-10 | -4.29 | $13.99 | 116826 |
| 2025-07-09 | -12.86 | $13.93 | 123200 |
| 2025-07-08 | -18.57 | $13.89 | 90918 |
| 2025-07-07 | -21.43 | $13.87 | 118200 |
| 2025-07-03 | -1.43 | $14.01 | 71036 |
| 2025-07-02 | -11.76 | $13.92 | 99431 |
| 2025-07-01 | 0.00 | $14.00 | 544716 |
| 2025-06-30 | -3.45 | $13.88 | 315300 |
| 2025-06-27 | -23.64 | $13.74 | 119938 |
| 2025-06-26 | -32.73 | $13.69 | 168400 |
| 2025-06-25 | -49.09 | $13.60 | 138200 |
| 2025-06-24 | -60.00 | $13.54 | 154600 |
| 2025-06-23 | -65.57 | $13.47 | 160436 |
| 2025-06-20 | -86.89 | $13.34 | 106001 |
| 2025-06-18 | -83.61 | $13.36 | 108700 |
| 2025-06-17 | -80.33 | $13.38 | 159600 |
| 2025-06-16 | -68.85 | $13.45 | 100428 |
| 2025-06-13 | -77.05 | $13.40 | 179700 |
| 2025-06-12 | -14.75 | $13.78 | 183300 |
| 2025-06-11 | -18.03 | $13.76 | 187800 |
| 2025-06-10 | -5.66 | $13.76 | 186418 |
| 2025-06-09 | -2.08 | $13.73 | 184500 |
| 2025-06-06 | -1.61 | $13.68 | 127721 |
| 2025-06-05 | -19.35 | $13.57 | 148426 |
| 2025-06-04 | -7.58 | $13.62 | 174700 |
| 2025-06-03 | 0.00 | $13.60 | 178500 |
| 2025-06-02 | -6.35 | $13.51 | 151100 |
| 2025-05-30 | -12.70 | $13.47 | 134600 |
| 2025-05-29 | -6.35 | $13.51 | 121539 |
| 2025-05-28 | -11.83 | $13.44 | 125016 |
| 2025-05-27 | -8.70 | $13.46 | 121505 |
| 2025-05-23 | -21.74 | $13.34 | 129200 |
| 2025-05-22 | -17.39 | $13.38 | 123745 |
| 2025-05-21 | -16.35 | $13.37 | 122600 |
| 2025-05-20 | -6.73 | $13.47 | 123700 |
| 2025-05-19 | -7.03 | $13.45 | 142204 |
| 2025-05-16 | -1.95 | $13.51 | 177825 |
| 2025-05-15 | -2.00 | $13.47 | 151800 |
| 2025-05-14 | -3.33 | $13.45 | 169338 |
| 2025-05-13 | -5.33 | $13.42 | 130332 |
| 2025-05-12 | -6.00 | $13.41 | 197433 |
| 2025-05-09 | -6.61 | $13.13 | 155200 |
| 2025-05-08 | -5.04 | $13.13 | 141200 |
| 2025-05-07 | -4.79 | $13.11 | 320400 |
| 2025-05-06 | -10.00 | $13.00 | 288600 |
| 2025-05-05 | -5.76 | $13.05 | 200107 |
| 2025-05-02 | -3.66 | $13.09 | 140400 |
| 2025-05-01 | -3.26 | $13.03 | 180443 |
| 2025-04-30 | -18.41 | $12.89 | 183842 |
| 2025-04-29 | -22.39 | $12.81 | 181906 |
| 2025-04-28 | -24.88 | $12.76 | 174310 |
| 2025-04-25 | -22.89 | $12.80 | 114442 |
| 2025-04-24 | -28.92 | $12.70 | 150900 |
| 2025-04-23 | -39.72 | $12.54 | 231500 |
| 2025-04-22 | -46.73 | $12.39 | 216944 |
| 2025-04-21 | -59.81 | $12.11 | 264604 |
| 2025-04-17 | -48.60 | $12.35 | 111600 |
| 2025-04-16 | -48.60 | $12.35 | 185500 |
| 2025-04-15 | -38.32 | $12.57 | 182203 |
| 2025-04-14 | -38.79 | $12.56 | 160105 |
| 2025-04-11 | -39.25 | $12.55 | 291440 |
| 2025-04-10 | -47.20 | $12.38 | 198800 |
| 2025-04-09 | -28.04 | $12.79 | 393000 |
| 2025-04-08 | -78.50 | $11.71 | 648812 |
| 2025-04-07 | -76.64 | $11.75 | 702400 |
| 2025-04-04 | -93.59 | $12.02 | 506400 |
| 2025-04-03 | -94.81 | $12.82 | 484349 |
| 2025-04-02 | -45.33 | $13.22 | 132600 |
| 2025-04-01 | -57.32 | $13.16 | 397503 |
| 2025-03-31 | -62.65 | $13.12 | 428127 |
| 2025-03-28 | -80.87 | $13.03 | 124700 |
| 2025-03-27 | -66.09 | $13.20 | 120900 |
| 2025-03-26 | -63.79 | $13.23 | 144548 |
| 2025-03-25 | -56.45 | $13.35 | 107100 |
| 2025-03-24 | -66.18 | $13.27 | 168000 |
| 2025-03-21 | -80.14 | $13.09 | 115044 |
| 2025-03-20 | -81.08 | $13.09 | 118900 |
| 2025-03-19 | -83.11 | $13.06 | 125500 |
| 2025-03-18 | -91.22 | $12.94 | 206500 |
| 2025-03-17 | -83.78 | $13.05 | 267615 |
| 2025-03-14 | -90.73 | $12.95 | 206400 |
| 2025-03-13 | -98.46 | $13.04 | 178945 |
| 2025-03-12 | -91.06 | $13.20 | 256700 |
| 2025-03-11 | -96.75 | $13.13 | 436016 |
| 2025-03-10 | -94.83 | $13.22 | 193728 |
| 2025-03-07 | -80.00 | $13.52 | 209800 |
| 2025-03-06 | -94.62 | $13.44 | 183700 |
| 2025-03-05 | -84.71 | $13.60 | 175640 |
| 2025-03-04 | -94.12 | $13.52 | 226746 |
| 2025-03-03 | -98.48 | $13.67 | 186435 |
| 2025-02-28 | -83.05 | $13.85 | 235529 |
| 2025-02-27 | -100.00 | $13.75 | 120100 |
| 2025-02-26 | -85.71 | $13.92 | 183238 |
| 2025-02-25 | -91.30 | $13.92 | 201519 |
| 2025-02-24 | -65.22 | $14.04 | 312606 |
| 2025-02-21 | -56.82 | $14.09 | 132700 |
| 2025-02-20 | -27.27 | $14.22 | 165832 |
| 2025-02-19 | -31.82 | $14.20 | 102617 |
| 2025-02-18 | -36.36 | $14.18 | 151600 |
| 2025-02-14 | -13.64 | $14.28 | 105800 |
| 2025-02-13 | -10.00 | $14.29 | 106233 |
| 2025-02-12 | -21.43 | $14.22 | 149200 |
| 2025-02-11 | -15.07 | $14.23 | 166700 |
| 2025-02-10 | -23.08 | $14.16 | 148231 |
| 2025-02-07 | -29.49 | $14.11 | 189200 |
| 2025-02-06 | -20.51 | $14.18 | 178500 |
| 2025-02-05 | -20.51 | $14.18 | 140525 |
| 2025-02-04 | -26.92 | $14.13 | 178144 |
| 2025-02-03 | -34.62 | $14.07 | 163206 |
| 2025-01-31 | -12.82 | $14.24 | 207000 |
| 2025-01-30 | -10.29 | $14.17 | 140600 |
| 2025-01-29 | -19.40 | $14.10 | 172308 |
| 2025-01-28 | -4.48 | $14.20 | 162591 |
| 2025-01-27 | -31.34 | $14.02 | 295900 |
| 2025-01-24 | -11.94 | $14.15 | 170400 |
| 2025-01-23 | -7.81 | $14.15 | 134232 |
| 2025-01-22 | -6.94 | $14.09 | 131600 |
| 2025-01-21 | -5.80 | $14.07 | 167600 |
| 2025-01-17 | -17.39 | $13.99 | 91600 |
| 2025-01-16 | -34.78 | $13.87 | 114846 |
| 2025-01-15 | -37.50 | $13.87 | 119200 |
| 2025-01-14 | -59.72 | $13.71 | 112241 |
| 2025-01-13 | -78.16 | $13.61 | 288343 |
| 2025-01-10 | -75.00 | $13.64 | 344900 |
| 2025-01-08 | -46.59 | $13.89 | 102300 |
| 2025-01-07 | -52.27 | $13.84 | 172821 |
| 2025-01-06 | -44.32 | $13.91 | 155116 |
| 2025-01-03 | -42.05 | $13.93 | 285224 |
| 2025-01-02 | -62.50 | $13.75 | 446922 |
| 2024-12-31 | -35.23 | $13.99 | 378628 |
| 2024-12-30 | -36.36 | $13.98 | 353749 |
| 2024-12-27 | -38.64 | $13.96 | 97307 |
| 2024-12-26 | -28.41 | $14.05 | 128400 |
| 2024-12-24 | -32.95 | $14.01 | 68338 |
| 2024-12-23 | -56.82 | $13.80 | 147406 |
| 2024-12-20 | -70.45 | $13.68 | 182500 |
| 2024-12-19 | -100.00 | $13.54 | 190943 |
| 2024-12-18 | -100.00 | $13.70 | 231811 |
| 2024-12-17 | -69.23 | $13.94 | 215200 |
| 2024-12-16 | -35.09 | $14.10 | 671600 |
| 2024-12-13 | -61.90 | $13.91 | 159822 |
| 2024-12-12 | -23.81 | $14.15 | 152500 |
| 2024-12-11 | -7.94 | $14.25 | 114100 |
| 2024-12-10 | -22.95 | $14.14 | 139900 |
| 2024-12-09 | -19.67 | $14.16 | 183300 |
| 2024-12-06 | -1.75 | $14.23 | 138729 |
| 2024-12-05 | -17.54 | $14.14 | 204201 |
| 2024-12-04 | -17.54 | $14.14 | 130901 |
| 2024-12-03 | -15.25 | $14.09 | 145119 |
| 2024-12-02 | -10.77 | $14.11 | 151800 |
| 2024-11-29 | -10.71 | $14.03 | 127524 |
| 2024-11-27 | -11.54 | $13.99 | 116800 |
| 2024-11-26 | -15.38 | $13.97 | 116100 |
| 2024-11-25 | -25.00 | $13.92 | 120600 |
| 2024-11-22 | -13.04 | $13.93 | 211706 |
| 2024-11-21 | -26.09 | $13.87 | 132527 |
| 2024-11-20 | -28.26 | $13.86 | 119700 |
| 2024-11-19 | -19.57 | $13.90 | 129800 |
| 2024-11-18 | -19.57 | $13.90 | 186728 |
| 2024-11-15 | -43.48 | $13.79 | 147020 |
| 2024-11-14 | -41.30 | $13.80 | 130500 |
| 2024-11-13 | -15.22 | $13.92 | 146800 |
| 2024-11-12 | -23.91 | $13.88 | 127709 |
| 2024-11-11 | -13.04 | $13.93 | 147100 |
| 2024-11-08 | -11.36 | $13.92 | 181500 |
| 2024-11-07 | -5.56 | $13.87 | 122800 |
| 2024-11-06 | -25.00 | $13.77 | 90000 |
| 2024-11-05 | -75.00 | $13.61 | 111731 |
| 2024-11-04 | -71.88 | $13.62 | 114900 |
| 2024-11-01 | -64.86 | $13.61 | 97637 |
| 2024-10-31 | -70.27 | $13.59 | 161607 |
| 2024-10-30 | -18.92 | $13.78 | 93441 |
| 2024-10-29 | -37.84 | $13.71 | 115500 |
| 2024-10-28 | -29.73 | $13.74 | 87600 |
| 2024-10-25 | -21.62 | $13.77 | 108319 |
| 2024-10-24 | -32.43 | $13.73 | 98300 |
| 2024-10-23 | -40.54 | $13.70 | 100200 |
| 2024-10-22 | -10.81 | $13.81 | 116021 |
| 2024-10-21 | -5.41 | $13.83 | 94800 |
| 2024-10-18 | -17.50 | $13.78 | 91300 |
| 2024-10-17 | -15.22 | $13.78 | 90200 |
| 2024-10-16 | -17.39 | $13.77 | 74300 |
| 2024-10-15 | -21.74 | $13.75 | 81300 |
| 2024-10-14 | -8.70 | $13.81 | 55504 |
| 2024-10-11 | -13.46 | $13.78 | 153300 |
| 2024-10-10 | -19.23 | $13.75 | 175937 |
| 2024-10-09 | -1.92 | $13.84 | 252600 |
| 2024-10-08 | -18.75 | $13.66 | 200700 |
| 2024-10-07 | -39.58 | $13.56 | 238400 |
| 2024-10-04 | -11.76 | $13.69 | 144300 |
| 2024-10-03 | -27.42 | $13.58 | 158300 |
| 2024-10-02 | -17.74 | $13.64 | 135803 |
| 2024-10-01 | -11.29 | $13.68 | 465600 |
| 2024-09-30 | 0.00 | $13.72 | 464900 |
| 2024-09-27 | -6.25 | $13.58 | 125800 |
| 2024-09-26 | -10.42 | $13.56 | 261546 |
| 2024-09-25 | -8.51 | $13.56 | 115643 |
| 2024-09-24 | -8.51 | $13.56 | 245522 |
| 2024-09-23 | -13.33 | $13.52 | 236500 |
| 2024-09-20 | -35.56 | $13.42 | 150400 |
| 2024-09-19 | -8.89 | $13.54 | 219631 |
| 2024-09-18 | -31.11 | $13.44 | 177739 |
| 2024-09-17 | -24.44 | $13.47 | 143601 |
| 2024-09-16 | -37.78 | $13.41 | 113263 |
| 2024-09-13 | -44.44 | $13.38 | 136821 |
| 2024-09-12 | -2.22 | $13.57 | 150006 |
| 2024-09-11 | -21.43 | $13.44 | 198600 |
| 2024-09-10 | -28.89 | $13.40 | 235800 |
| 2024-09-09 | -41.51 | $13.31 | 219116 |
| 2024-09-06 | -56.67 | $13.19 | 146800 |
| 2024-09-05 | -21.05 | $13.37 | 117000 |
| 2024-09-04 | -16.87 | $13.39 | 147117 |
| 2024-09-03 | -16.35 | $13.36 | 140500 |
| 2024-08-30 | 0.00 | $13.53 | 69500 |
| 2024-08-29 | -10.28 | $13.41 | 172000 |
| 2024-08-28 | -11.22 | $13.40 | 111623 |
| 2024-08-27 | -7.48 | $13.44 | 260605 |
| 2024-08-26 | -8.41 | $13.43 | 167600 |
| 2024-08-23 | -2.86 | $13.47 | 167018 |
| 2024-08-22 | -22.86 | $13.26 | 175402 |
| 2024-08-21 | -14.29 | $13.35 | 161200 |
| 2024-08-20 | -16.19 | $13.33 | 198600 |
| 2024-08-19 | -20.18 | $13.36 | 124202 |
| 2024-08-16 | -24.56 | $13.31 | 97800 |
| 2024-08-15 | -24.56 | $13.31 | 99300 |
| 2024-08-14 | -37.72 | $13.16 | 112445 |
| 2024-08-13 | -35.96 | $13.18 | 159813 |
| 2024-08-12 | -51.67 | $13.03 | 197645 |
| 2024-08-09 | -53.54 | $13.04 | 196527 |
| 2024-08-08 | -56.69 | $13.00 | 217000 |
| 2024-08-07 | -79.53 | $12.71 | 652721 |
| 2024-08-06 | -87.40 | $12.61 | 412600 |
| 2024-08-05 | -96.85 | $12.49 | 386200 |
| 2024-08-02 | -90.91 | $12.92 | 385905 |
| 2024-08-01 | -64.38 | $13.27 | 134200 |
| 2024-07-31 | -43.84 | $13.42 | 124308 |
| 2024-07-30 | -64.38 | $13.27 | 191219 |
| 2024-07-29 | -60.27 | $13.30 | 124200 |
| 2024-07-26 | -78.08 | $13.17 | 142137 |
| 2024-07-25 | -90.41 | $13.08 | 281331 |
| 2024-07-24 | -93.15 | $13.06 | 626513 |
| 2024-07-23 | -49.06 | $13.48 | 171638 |
| 2024-07-22 | -38.60 | $13.52 | 127417 |
| 2024-07-19 | -71.93 | $13.33 | 115800 |
| 2024-07-18 | -57.89 | $13.41 | 188117 |
| 2024-07-17 | -40.35 | $13.51 | 116534 |
| 2024-07-16 | -22.81 | $13.61 | 327400 |
| 2024-07-15 | -33.33 | $13.55 | 275234 |
| 2024-07-12 | -26.32 | $13.59 | 179400 |
| 2024-07-11 | -17.54 | $13.64 | 145400 |
| 2024-07-10 | -10.53 | $13.68 | 90000 |
| 2024-07-09 | -15.79 | $13.65 | 99900 |
| 2024-07-08 | -17.54 | $13.64 | 81303 |
| 2024-07-05 | -7.02 | $13.70 | 71300 |
| 2024-07-03 | 0.00 | $13.67 | 66930 |
| 2024-07-02 | -9.09 | $13.56 | 122400 |
| 2024-07-01 | -19.57 | $13.51 | 391333 |
| 2024-06-28 | -13.21 | $13.50 | 563710 |
| 2024-06-27 | -51.02 | $13.28 | 91200 |
| 2024-06-26 | -57.14 | $13.25 | 128803 |
| 2024-06-25 | -61.22 | $13.23 | 95500 |
| 2024-06-24 | -73.47 | $13.17 | 115510 |
| 2024-06-21 | -69.39 | $13.19 | 156900 |
| 2024-06-20 | -63.27 | $13.22 | 166534 |
| 2024-06-18 | -53.06 | $13.27 | 137500 |
| 2024-06-17 | -42.86 | $13.32 | 179600 |
| 2024-06-14 | -40.82 | $13.33 | 123300 |
| 2024-06-13 | -4.08 | $13.51 | 111600 |
| 2024-06-12 | -14.29 | $13.46 | 123547 |
| 2024-06-11 | -30.61 | $13.38 | 81800 |
| 2024-06-10 | -38.78 | $13.34 | 123800 |
| 2024-06-07 | -28.57 | $13.39 | 201700 |
| 2024-06-06 | -9.30 | $13.39 | 116500 |
| 2024-06-05 | -23.53 | $13.31 | 97441 |
| 2024-06-04 | -43.14 | $13.21 | 103948 |
| 2024-06-03 | -42.59 | $13.20 | 69300 |
| 2024-05-31 | -43.33 | $13.17 | 97300 |
| 2024-05-30 | -47.30 | $13.08 | 184946 |
| 2024-05-29 | -40.00 | $13.11 | 225729 |
| 2024-05-28 | -32.50 | $13.17 | 158140 |
| 2024-05-24 | -30.00 | $13.19 | 112335 |
| 2024-05-23 | -40.00 | $13.11 | 233340 |
| 2024-05-22 | -13.75 | $13.32 | 158527 |
| 2024-05-21 | -12.50 | $13.33 | 113400 |
| 2024-05-20 | -14.81 | $13.31 | 124700 |
| 2024-05-17 | -17.89 | $13.26 | 120300 |
| 2024-05-16 | -11.46 | $13.32 | 284812 |
| 2024-05-15 | -1.09 | $13.38 | 319800 |
| 2024-05-14 | -6.76 | $13.16 | 103313 |
| 2024-05-13 | -6.76 | $13.16 | 116000 |
| 2024-05-10 | -5.63 | $13.14 | 128334 |
| 2024-05-09 | -1.47 | $13.14 | 132400 |
| 2024-05-08 | -7.58 | $13.08 | 283211 |
| 2024-05-07 | -12.07 | $12.98 | 149940 |
| 2024-05-06 | -33.33 | $12.91 | 154217 |
| 2024-05-03 | -38.81 | $12.88 | 90624 |
| 2024-05-02 | -55.22 | $12.77 | 149700 |
| 2024-05-01 | -70.67 | $12.69 | 218800 |
| 2024-04-30 | -72.00 | $12.68 | 161019 |
| 2024-04-29 | -65.33 | $12.73 | 147800 |
| 2024-04-26 | -74.73 | $12.70 | 167500 |
| 2024-04-25 | -79.12 | $12.66 | 217200 |
| 2024-04-24 | -63.74 | $12.80 | 301909 |
| 2024-04-23 | -70.33 | $12.74 | 206046 |
| 2024-04-22 | -90.11 | $12.56 | 158300 |
| 2024-04-19 | -100.00 | $12.47 | 138600 |
| 2024-04-18 | -97.65 | $12.55 | 118900 |
| 2024-04-17 | -97.53 | $12.59 | 132337 |
| 2024-04-16 | -100.00 | $12.62 | 162425 |
| 2024-04-15 | -97.26 | $12.67 | 133239 |
| 2024-04-12 | -96.61 | $12.81 | 157521 |
| 2024-04-11 | -69.09 | $13.00 | 187000 |
| 2024-04-10 | -76.79 | $12.96 | 208800 |
| 2024-04-09 | -62.50 | $13.04 | 141147 |
| 2024-04-08 | -58.93 | $13.06 | 171328 |
| 2024-04-05 | -65.57 | $13.04 | 197816 |
| 2024-04-04 | -65.57 | $13.04 | 143938 |
| 2024-04-03 | -45.90 | $13.16 | 125240 |
| 2024-04-02 | -45.90 | $13.16 | 168418 |
| 2024-04-01 | -32.79 | $13.24 | 400942 |
| 2024-03-28 | -34.43 | $13.23 | 223909 |
| 2024-03-27 | -54.10 | $13.11 | 226300 |
| 2024-03-26 | -65.57 | $13.04 | 225806 |
| 2024-03-25 | -60.66 | $13.07 | 175500 |
| 2024-03-22 | -47.54 | $13.15 | 355706 |
| 2024-03-21 | -52.46 | $13.12 | 312400 |
| 2024-03-20 | -59.02 | $13.08 | 161500 |
| 2024-03-19 | -72.13 | $13.00 | 150114 |
| 2024-03-18 | -83.61 | $12.93 | 131636 |
| 2024-03-15 | -91.80 | $12.88 | 142200 |
| 2024-03-14 | -96.08 | $12.95 | 351200 |
| 2024-03-13 | -40.00 | $13.30 | 161222 |
| 2024-03-12 | -26.19 | $13.33 | 190300 |
| 2024-03-11 | -42.86 | $13.26 | 107843 |
| 2024-03-08 | -26.19 | $13.33 | 125544 |
| 2024-03-07 | -9.38 | $13.31 | 123142 |
| 2024-03-06 | -27.78 | $13.24 | 156400 |
| 2024-03-05 | -40.00 | $13.18 | 200000 |
| 2024-03-04 | -16.67 | $13.26 | 142200 |
| 2024-03-01 | -10.42 | $13.29 | 77991 |
| 2024-02-29 | -27.45 | $13.20 | 208748 |
| 2024-02-28 | -24.07 | $13.21 | 134400 |
| 2024-02-27 | -22.22 | $13.22 | 298827 |
| 2024-02-26 | -24.07 | $13.21 | 255100 |
| 2024-02-23 | -9.26 | $13.29 | 187206 |
| 2024-02-22 | -6.12 | $13.26 | 256300 |
| 2024-02-21 | -27.08 | $13.15 | 120400 |
| 2024-02-20 | -25.00 | $13.16 | 187100 |
| 2024-02-16 | -16.67 | $13.20 | 115800 |
| 2024-02-15 | -2.08 | $13.27 | 123900 |
| 2024-02-14 | -2.22 | $13.22 | 293325 |
| 2024-02-13 | -33.33 | $13.05 | 142033 |
| 2024-02-12 | -13.33 | $13.14 | 159400 |
| 2024-02-09 | -14.63 | $13.10 | 161300 |
| 2024-02-08 | 0.00 | $13.10 | 112300 |
| 2024-02-07 | -21.21 | $13.01 | 292024 |
| 2024-02-06 | -11.11 | $12.97 | 212314 |
| 2024-02-05 | -37.04 | $12.90 | 214100 |
| 2024-02-02 | -35.48 | $12.89 | 185300 |
| 2024-02-01 | -32.26 | $12.90 | 239805 |
| 2024-01-31 | -57.58 | $12.81 | 240431 |
| 2024-01-30 | -27.27 | $12.91 | 194200 |
| 2024-01-29 | -6.06 | $12.98 | 227000 |
| 2024-01-26 | -21.21 | $12.93 | 223911 |
| 2024-01-25 | -12.50 | $12.95 | 222940 |
| 2024-01-24 | -33.33 | $12.87 | 268500 |
| 2024-01-23 | -22.86 | $12.88 | 239826 |
| 2024-01-22 | -33.33 | $12.82 | 175500 |
| 2024-01-19 | -28.57 | $12.84 | 222019 |
| 2024-01-18 | -35.71 | $12.81 | 225200 |
| 2024-01-17 | -45.24 | $12.77 | 166946 |
| 2024-01-16 | -38.10 | $12.80 | 130400 |
| 2024-01-12 | -23.81 | $12.86 | 181127 |
| 2024-01-11 | -38.10 | $12.80 | 343203 |
| 2024-01-10 | -4.76 | $12.94 | 209708 |
| 2024-01-09 | -25.00 | $12.84 | 327823 |
| 2024-01-08 | -20.00 | $12.86 | 149700 |
| 2024-01-05 | -52.50 | $12.73 | 131930 |
| 2024-01-04 | -50.00 | $12.74 | 181136 |
| 2024-01-03 | -47.50 | $12.75 | 254500 |
| 2024-01-02 | -30.00 | $12.82 | 227403 |
| 2023-12-29 | -27.50 | $12.83 | 479734 |
| 2023-12-28 | -37.50 | $12.79 | 236600 |
| 2023-12-27 | -45.00 | $12.76 | 316300 |
| 2023-12-26 | -70.00 | $12.66 | 242442 |
| 2023-12-22 | -72.50 | $12.65 | 218407 |
| 2023-12-21 | -75.00 | $12.64 | 290835 |
| 2023-12-20 | -100.00 | $12.55 | 185500 |
| 2023-12-19 | -53.49 | $12.71 | 396100 |
| 2023-12-18 | -48.00 | $12.70 | 153400 |
| 2023-12-15 | -46.55 | $12.67 | 163700 |
| 2023-12-14 | -48.28 | $12.66 | 227700 |
| 2023-12-13 | -6.90 | $12.90 | 251329 |
| 2023-12-12 | -27.27 | $12.76 | 176200 |
| 2023-12-11 | -23.44 | $12.76 | 198000 |
| 2023-12-08 | -23.29 | $12.74 | 192526 |
| 2023-12-07 | -16.67 | $12.78 | 145826 |
| 2023-12-06 | -24.36 | $12.72 | 229900 |
| 2023-12-05 | -20.51 | $12.75 | 211500 |
| 2023-12-04 | -8.97 | $12.84 | 176927 |
| 2023-12-01 | -6.41 | $12.86 | 162315 |
| 2023-11-30 | -9.86 | $12.77 | 185634 |
| 2023-11-29 | -9.68 | $12.75 | 178200 |
| 2023-11-28 | -2.17 | $12.75 | 183709 |
| 2023-11-27 | -1.03 | $12.72 | 144907 |
| 2023-11-24 | -1.10 | $12.65 | 43540 |
| 2023-11-22 | -2.27 | $12.61 | 135740 |
| 2023-11-21 | -5.81 | $12.56 | 193000 |
| 2023-11-20 | -3.61 | $12.55 | 144600 |
| 2023-11-17 | -10.00 | $12.47 | 376400 |
| 2023-11-16 | -5.06 | $12.50 | 224024 |
| 2023-11-15 | -12.66 | $12.44 | 231955 |
| 2023-11-14 | -11.54 | $12.44 | 213905 |
| 2023-11-13 | -37.08 | $12.31 | 124200 |
| 2023-11-10 | -40.45 | $12.28 | 142100 |
| 2023-11-09 | -59.38 | $12.14 | 174100 |
| 2023-11-08 | -48.96 | $12.24 | 148933 |
| 2023-11-07 | -46.94 | $12.27 | 185500 |
| 2023-11-06 | -53.64 | $12.26 | 158007 |
| 2023-11-03 | -40.91 | $12.40 | 252244 |
| 2023-11-02 | -45.45 | $12.35 | 193900 |
| 2023-11-01 | -69.09 | $12.09 | 266811 |
| 2023-10-31 | -84.55 | $11.92 | 144547 |
| 2023-10-30 | -87.27 | $11.89 | 171800 |
| 2023-10-27 | -99.10 | $11.76 | 205300 |
| 2023-10-26 | -97.17 | $11.83 | 252109 |
| 2023-10-25 | -95.51 | $12.01 | 138728 |
| 2023-10-24 | -81.40 | $12.16 | 170500 |
| 2023-10-23 | -90.70 | $12.08 | 218200 |
| 2023-10-20 | -96.20 | $12.10 | 194100 |
| 2023-10-19 | -100.00 | $12.28 | 158900 |
| 2023-10-18 | -81.13 | $12.43 | 138332 |
| 2023-10-17 | -56.60 | $12.56 | 110623 |
| 2023-10-16 | -50.94 | $12.59 | 126523 |
| 2023-10-13 | -64.15 | $12.52 | 123200 |
| 2023-10-12 | -47.27 | $12.62 | 76320 |
| 2023-10-11 | -45.16 | $12.67 | 133500 |
| 2023-10-10 | -57.83 | $12.68 | 227722 |
| 2023-10-09 | -57.47 | $12.70 | 117600 |
| 2023-10-06 | -64.04 | $12.65 | 185511 |
| 2023-10-05 | -82.02 | $12.49 | 116000 |
| 2023-10-04 | -79.78 | $12.51 | 223400 |
| 2023-10-03 | -86.32 | $12.46 | 246100 |
| 2023-10-02 | -68.42 | $12.63 | 389600 |
| 2023-09-29 | -65.98 | $12.66 | 626210 |
| 2023-09-28 | -84.54 | $12.48 | 317524 |
| 2023-09-27 | -91.75 | $12.41 | 238900 |
| 2023-09-26 | -95.79 | $12.39 | 104419 |
| 2023-09-25 | -92.41 | $12.57 | 147000 |
| 2023-09-22 | -98.67 | $12.56 | 226100 |
| 2023-09-21 | -98.59 | $12.60 | 127500 |
| 2023-09-20 | -86.15 | $12.74 | 191300 |
| 2023-09-19 | -92.31 | $12.70 | 134607 |
| 2023-09-18 | -93.85 | $12.69 | 118600 |
| 2023-09-15 | -93.85 | $12.69 | 240019 |
| 2023-09-14 | -77.36 | $12.89 | 163100 |
| 2023-09-13 | -63.89 | $13.07 | 125447 |
| 2023-09-12 | -57.78 | $13.13 | 93900 |
| 2023-09-11 | -48.89 | $13.17 | 84545 |
| 2023-09-08 | -51.11 | $13.16 | 86910 |
| 2023-09-07 | -60.00 | $13.14 | 102100 |
| 2023-09-06 | -46.00 | $13.21 | 170600 |
| 2023-09-05 | -46.00 | $13.21 | 77500 |
| 2023-09-01 | -44.00 | $13.22 | 82800 |
| 2023-08-31 | -44.00 | $13.22 | 176033 |
| 2023-08-30 | -54.90 | $13.17 | 161800 |
| 2023-08-29 | -67.19 | $13.15 | 133000 |
| 2023-08-28 | -84.85 | $13.04 | 101447 |
| 2023-08-25 | -92.96 | $12.99 | 93514 |
| 2023-08-24 | -100.00 | $12.94 | 109534 |
| 2023-08-23 | -83.82 | $13.09 | 143400 |
| 2023-08-22 | -94.12 | $13.02 | 141507 |
| 2023-08-21 | -88.24 | $13.06 | 95901 |
| 2023-08-18 | -100.00 | $13.00 | 135900 |
| 2023-08-17 | -95.83 | $13.04 | 136244 |
| 2023-08-16 | -98.33 | $13.14 | 187420 |
| 2023-08-15 | -90.91 | $13.23 | 172800 |
| 2023-08-14 | -74.51 | $13.35 | 121011 |
| 2023-08-11 | -86.27 | $13.29 | 79416 |
| 2023-08-10 | -80.39 | $13.32 | 130910 |
| 2023-08-09 | -80.39 | $13.32 | 133448 |
| 2023-08-08 | -64.71 | $13.40 | 102606 |
| 2023-08-07 | -72.55 | $13.36 | 150940 |
| 2023-08-04 | -94.12 | $13.25 | 127300 |
| 2023-08-03 | -100.00 | $13.33 | 181405 |
| 2023-08-02 | -91.18 | $13.42 | 127500 |
| 2023-08-01 | -46.34 | $13.56 | 143530 |
| 2023-07-31 | -39.02 | $13.59 | 87706 |
| 2023-07-28 | -30.77 | $13.59 | 84426 |
| 2023-07-27 | -39.68 | $13.50 | 97200 |
| 2023-07-26 | -28.13 | $13.57 | 100900 |
| 2023-07-25 | -25.35 | $13.57 | 85522 |
| 2023-07-24 | -25.35 | $13.57 | 118000 |
| 2023-07-21 | -26.76 | $13.56 | 194432 |
| 2023-07-20 | -32.39 | $13.52 | 122228 |
| 2023-07-19 | -16.90 | $13.63 | 86200 |
| 2023-07-18 | -16.90 | $13.63 | 110520 |
| 2023-07-17 | -26.76 | $13.56 | 104100 |
| 2023-07-14 | -26.76 | $13.56 | 131441 |
| 2023-07-13 | -18.31 | $13.62 | 115918 |
| 2023-07-12 | -22.54 | $13.59 | 153902 |
| 2023-07-11 | -33.80 | $13.51 | 140614 |
| 2023-07-10 | -25.35 | $13.57 | 191319 |
| 2023-07-07 | -42.25 | $13.45 | 118429 |
| 2023-07-06 | -36.62 | $13.49 | 299726 |
| 2023-07-05 | -15.49 | $13.64 | 521600 |
| 2023-07-03 | -23.40 | $13.40 | 308400 |
| 2023-06-30 | -28.26 | $13.37 | 240500 |
| 2023-06-29 | -60.87 | $13.22 | 163900 |
| 2023-06-28 | -78.26 | $13.14 | 94525 |
| 2023-06-27 | -84.78 | $13.11 | 185100 |
| 2023-06-26 | -100.00 | $13.04 | 152400 |
| 2023-06-23 | -90.70 | $13.11 | 94233 |
| 2023-06-22 | -82.93 | $13.16 | 196600 |
| 2023-06-21 | -85.37 | $13.15 | 116800 |
| 2023-06-20 | -87.80 | $13.14 | 129100 |
| 2023-06-16 | -70.73 | $13.21 | 144617 |
| 2023-06-15 | -56.10 | $13.27 | 180646 |
| 2023-06-14 | -60.98 | $13.25 | 241941 |
| 2023-06-13 | -14.63 | $13.44 | 245800 |
| 2023-06-12 | -29.27 | $13.38 | 167386 |
| 2023-06-09 | -34.09 | $13.35 | 123044 |
| 2023-06-08 | -46.81 | $13.28 | 373700 |
| 2023-06-07 | -44.68 | $13.29 | 414900 |
| 2023-06-06 | 0.00 | $13.48 | 167200 |
| 2023-06-05 | -16.67 | $13.38 | 163305 |
| 2023-06-02 | -9.52 | $13.41 | 145318 |
| 2023-06-01 | -28.21 | $13.29 | 123500 |
| 2023-05-31 | -30.77 | $13.28 | 124238 |
| 2023-05-30 | -23.08 | $13.31 | 124618 |
| 2023-05-26 | -20.51 | $13.32 | 120023 |
| 2023-05-25 | -61.54 | $13.16 | 75345 |
| 2023-05-24 | -74.36 | $13.11 | 110700 |
| 2023-05-23 | -52.38 | $13.18 | 99507 |
| 2023-05-22 | -22.22 | $13.30 | 95436 |
| 2023-05-19 | -15.91 | $13.32 | 99119 |
| 2023-05-18 | -15.79 | $13.27 | 112700 |
| 2023-05-17 | -23.68 | $13.24 | 130900 |
| 2023-05-16 | -57.89 | $13.11 | 85329 |
| 2023-05-15 | -36.84 | $13.19 | 106500 |
| 2023-05-12 | -47.37 | $13.15 | 111700 |
| 2023-05-11 | -55.26 | $13.12 | 93900 |
| 2023-05-10 | -60.53 | $13.10 | 89000 |
| 2023-05-09 | -50.00 | $13.14 | 198514 |
| 2023-05-08 | -39.47 | $13.18 | 126501 |
| 2023-05-05 | -31.58 | $13.21 | 112900 |
| 2023-05-04 | -73.68 | $13.05 | 85800 |
| 2023-05-03 | -65.79 | $13.08 | 89916 |
| 2023-05-02 | -50.00 | $13.14 | 105200 |
| 2023-05-01 | -12.50 | $13.30 | 80925 |
| 2023-04-28 | -32.50 | $13.22 | 119600 |
| 2023-04-27 | -32.61 | $13.20 | 109300 |
| 2023-04-26 | -63.16 | $12.99 | 76505 |
| 2023-04-25 | -51.52 | $13.01 | 95900 |
| 2023-04-24 | -27.14 | $13.16 | 116704 |
| 2023-04-21 | -35.14 | $13.09 | 93123 |
| 2023-04-20 | -27.03 | $13.15 | 90326 |
| 2023-04-19 | -24.32 | $13.17 | 104813 |
| 2023-04-18 | -25.68 | $13.16 | 97900 |
| 2023-04-17 | -35.14 | $13.09 | 136700 |
| 2023-04-14 | -32.43 | $13.11 | 127800 |
| 2023-04-13 | -18.99 | $13.20 | 121637 |
| 2023-04-12 | -36.71 | $13.06 | 125100 |
| 2023-04-11 | -31.65 | $13.10 | 129946 |
| 2023-04-10 | -31.65 | $13.10 | 161800 |
| 2023-04-06 | -30.38 | $13.11 | 143545 |
| 2023-04-05 | -29.11 | $13.12 | 102605 |
| 2023-04-04 | -20.25 | $13.19 | 175000 |
| 2023-04-03 | -16.46 | $13.22 | 408821 |
| 2023-03-31 | -36.90 | $13.09 | 295045 |
| 2023-03-30 | -51.19 | $12.97 | 206200 |
| 2023-03-29 | -67.86 | $12.83 | 129415 |
| 2023-03-28 | -79.76 | $12.73 | 112600 |
| 2023-03-27 | -76.19 | $12.76 | 183600 |
| 2023-03-24 | -84.95 | $12.70 | 144400 |
| 2023-03-23 | -80.65 | $12.74 | 122203 |
| 2023-03-22 | -87.37 | $12.68 | 132934 |
| 2023-03-21 | -76.84 | $12.78 | 129624 |
| 2023-03-20 | -85.26 | $12.70 | 113000 |
| 2023-03-17 | -88.89 | $12.67 | 96728 |
| 2023-03-16 | -87.85 | $12.69 | 150818 |
| 2023-03-15 | -93.52 | $12.65 | 164400 |
| 2023-03-14 | -79.00 | $12.87 | 183300 |
| 2023-03-13 | -73.00 | $12.93 | 286148 |
| 2023-03-10 | -92.13 | $12.84 | 138200 |
| 2023-03-09 | -97.14 | $12.98 | 152347 |
| 2023-03-08 | -89.29 | $13.16 | 131837 |
| 2023-03-07 | -96.36 | $13.13 | 192127 |
| 2023-03-06 | -68.52 | $13.29 | 109800 |
| 2023-03-03 | -62.96 | $13.32 | 144700 |
| 2023-03-02 | -72.22 | $13.27 | 148800 |
| 2023-03-01 | -74.07 | $13.26 | 217100 |
| 2023-02-28 | -75.93 | $13.25 | 134900 |
| 2023-02-27 | -78.69 | $13.18 | 282700 |
| 2023-02-24 | -49.18 | $13.36 | 162000 |
| 2023-02-23 | -40.00 | $13.40 | 130148 |
| 2023-02-22 | -39.51 | $13.34 | 118900 |
| 2023-02-21 | -37.65 | $13.34 | 96900 |
| 2023-02-17 | -17.65 | $13.51 | 90600 |
| 2023-02-16 | -17.65 | $13.51 | 114416 |
| 2023-02-15 | -5.88 | $13.61 | 136826 |
| 2023-02-14 | -13.75 | $13.50 | 150312 |
| 2023-02-13 | -8.75 | $13.54 | 145200 |
| 2023-02-10 | -22.50 | $13.43 | 144000 |
| 2023-02-09 | -27.50 | $13.39 | 165238 |
| 2023-02-08 | -23.75 | $13.42 | 118900 |
| 2023-02-07 | -20.00 | $13.45 | 131800 |
| 2023-02-06 | -42.50 | $13.27 | 157800 |
| 2023-02-03 | -19.35 | $13.43 | 144100 |
| 2023-02-02 | -1.89 | $13.59 | 180800 |
| 2023-02-01 | -4.35 | $13.43 | 185800 |
| 2023-01-31 | -2.56 | $13.31 | 154517 |
| 2023-01-30 | -12.82 | $13.11 | 132133 |
| 2023-01-27 | -16.67 | $13.08 | 155404 |
| 2023-01-26 | -10.26 | $13.13 | 264236 |
| 2023-01-25 | -22.50 | $13.03 | 196624 |
| 2023-01-24 | -26.25 | $13.00 | 222600 |
| 2023-01-23 | -16.25 | $13.08 | 184900 |
| 2023-01-20 | -36.25 | $12.92 | 202844 |
| 2023-01-19 | -44.32 | $12.82 | 162800 |
| 2023-01-18 | -27.27 | $12.97 | 188010 |
| 2023-01-17 | -6.98 | $13.13 | 97100 |
| 2023-01-13 | -6.02 | $13.11 | 183549 |
| 2023-01-12 | -8.43 | $13.09 | 81337 |
| 2023-01-11 | -38.71 | $13.09 | 118500 |
| 2023-01-10 | -54.03 | $12.90 | 173900 |
| 2023-01-09 | -54.03 | $12.90 | 106633 |
| 2023-01-06 | -56.45 | $12.87 | 103629 |
| 2023-01-05 | -76.61 | $12.62 | 129900 |
| 2023-01-04 | -74.19 | $12.65 | 129900 |
| 2023-01-03 | -71.77 | $12.68 | 161416 |
| 2022-12-30 | -75.38 | $12.65 | 522344 |
| 2022-12-29 | -87.69 | $12.49 | 262300 |
| 2022-12-28 | -86.67 | $12.51 | 218400 |
| 2022-12-27 | -82.96 | $12.56 | 220400 |
| 2022-12-23 | -81.48 | $12.58 | 173200 |
| 2022-12-22 | -75.56 | $12.66 | 149536 |
| 2022-12-21 | -72.59 | $12.70 | 169116 |
| 2022-12-20 | -77.78 | $12.63 | 341000 |
| 2022-12-19 | -92.48 | $12.45 | 229402 |
| 2022-12-16 | -94.40 | $12.50 | 208011 |
| 2022-12-15 | -96.91 | $12.74 | 193623 |
| 2022-12-14 | -88.31 | $13.00 | 208401 |
| 2022-12-13 | -82.35 | $13.28 | 173400 |
| 2022-12-12 | -78.43 | $13.30 | 173410 |
| 2022-12-09 | -96.23 | $13.21 | 156300 |
| 2022-12-08 | -79.66 | $13.32 | 192618 |
| 2022-12-07 | -73.24 | $13.27 | 129500 |
| 2022-12-06 | -70.42 | $13.29 | 168331 |
| 2022-12-05 | -45.45 | $13.34 | 170800 |
| 2022-12-02 | -16.07 | $13.61 | 121012 |
| 2022-12-01 | -17.74 | $13.57 | 161200 |
| 2022-11-30 | -25.81 | $13.47 | 424100 |
| 2022-11-29 | -17.74 | $13.57 | 118100 |
| 2022-11-28 | -20.16 | $13.54 | 178628 |
| 2022-11-25 | -19.35 | $13.55 | 105700 |
| 2022-11-23 | -14.52 | $13.61 | 157200 |
| 2022-11-22 | -16.94 | $13.58 | 166900 |
| 2022-11-21 | -23.20 | $13.50 | 122100 |
| 2022-11-18 | -17.78 | $13.55 | 151800 |
| 2022-11-17 | -19.05 | $13.51 | 125800 |
| 2022-11-16 | -16.56 | $13.54 | 154200 |
| 2022-11-15 | -15.13 | $13.56 | 215744 |
| 2022-11-14 | -24.34 | $13.42 | 152600 |
| 2022-11-11 | -10.43 | $13.62 | 120000 |
| 2022-11-10 | -6.63 | $13.67 | 312800 |
| 2022-11-09 | -14.37 | $13.16 | 424837 |
| 2022-11-08 | -8.38 | $13.26 | 153603 |
| 2022-11-07 | 0.00 | $13.13 | 224400 |
| 2022-11-04 | -13.95 | $12.84 | 144400 |
| 2022-11-03 | -27.13 | $12.67 | 139725 |
| 2022-11-02 | -26.36 | $12.68 | 148000 |
| 2022-11-01 | -1.60 | $12.96 | 201114 |
| 2022-10-31 | -1.74 | $12.86 | 152000 |
| 2022-10-28 | -8.93 | $12.75 | 161917 |
| 2022-10-27 | -20.18 | $12.60 | 159700 |
| 2022-10-26 | -10.28 | $12.69 | 214816 |
| 2022-10-25 | -11.65 | $12.63 | 206612 |
| 2022-10-24 | -21.36 | $12.53 | 144800 |
| 2022-10-21 | -21.36 | $12.53 | 166500 |
| 2022-10-20 | -35.92 | $12.38 | 100120 |
| 2022-10-19 | -33.98 | $12.40 | 86139 |
| 2022-10-18 | -43.65 | $12.43 | 200404 |
| 2022-10-17 | -55.56 | $12.28 | 114300 |
| 2022-10-14 | -79.31 | $12.02 | 136300 |
| 2022-10-13 | -60.27 | $12.30 | 196325 |
| 2022-10-12 | -85.63 | $11.97 | 188619 |
| 2022-10-11 | -92.53 | $11.85 | 344438 |
| 2022-10-10 | -75.65 | $12.19 | 171000 |
| 2022-10-07 | -79.53 | $12.16 | 173739 |
| 2022-10-06 | -66.98 | $12.43 | 116100 |
| 2022-10-05 | -61.40 | $12.55 | 142300 |
| 2022-10-04 | -55.81 | $12.67 | 198200 |
| 2022-10-03 | -69.30 | $12.38 | 413045 |
| 2022-09-30 | -92.56 | $11.88 | 267700 |
| 2022-09-29 | -90.23 | $11.93 | 282335 |
| 2022-09-28 | -80.00 | $12.15 | 272900 |
| 2022-09-27 | -98.14 | $11.76 | 190300 |
| 2022-09-26 | -97.56 | $11.87 | 239931 |
| 2022-09-23 | -93.79 | $12.21 | 228418 |
| 2022-09-22 | -100.00 | $12.50 | 186145 |
| 2022-09-21 | -100.00 | $12.71 | 102100 |
| 2022-09-20 | -97.12 | $12.87 | 100800 |
| 2022-09-19 | -90.63 | $13.01 | 272700 |
| 2022-09-16 | -91.95 | $13.12 | 172645 |
| 2022-09-15 | -89.02 | $13.26 | 149030 |
| 2022-09-14 | -67.07 | $13.44 | 161406 |
| 2022-09-13 | -69.05 | $13.43 | 226735 |
| 2022-09-12 | -25.00 | $13.83 | 154340 |
| 2022-09-09 | -37.50 | $13.72 | 96700 |
| 2022-09-08 | -60.67 | $13.52 | 139805 |
| 2022-09-07 | -69.66 | $13.44 | 108518 |
| 2022-09-06 | -95.51 | $13.21 | 99422 |
| 2022-09-02 | -88.51 | $13.29 | 70900 |
| 2022-09-01 | -81.61 | $13.35 | 100600 |
| 2022-08-31 | -92.11 | $13.36 | 157900 |
| 2022-08-30 | -90.79 | $13.37 | 102000 |
| 2022-08-29 | -96.67 | $13.48 | 127406 |
| 2022-08-26 | -70.42 | $13.56 | 246883 |
| 2022-08-25 | -26.39 | $13.87 | 128000 |
| 2022-08-24 | -32.99 | $13.74 | 122026 |
| 2022-08-23 | -37.11 | $13.70 | 129832 |
| 2022-08-22 | -44.55 | $13.61 | 250300 |
| 2022-08-19 | -23.76 | $13.82 | 121400 |
| 2022-08-18 | -10.89 | $13.95 | 174100 |
| 2022-08-17 | -18.81 | $13.87 | 184100 |
| 2022-08-16 | -11.88 | $13.94 | 174300 |
| 2022-08-15 | -7.34 | $13.98 | 144500 |
| 2022-08-12 | -8.47 | $13.96 | 159000 |
| 2022-08-11 | -12.80 | $13.90 | 163600 |
| 2022-08-10 | 0.00 | $13.94 | 150306 |
| 2022-08-09 | -9.56 | $13.75 | 122622 |
| 2022-08-08 | -11.76 | $13.72 | 130100 |
| 2022-08-05 | -4.76 | $13.72 | 233849 |
| 2022-08-04 | -5.65 | $13.69 | 130334 |
| 2022-08-03 | -1.64 | $13.72 | 132600 |
| 2022-08-02 | -7.56 | $13.62 | 397800 |
| 2022-08-01 | -0.90 | $13.61 | 225400 |
| 2022-07-29 | -4.72 | $13.46 | 158500 |
| 2022-07-28 | -5.66 | $13.32 | 287200 |
| 2022-07-27 | -9.62 | $13.26 | 276747 |
| 2022-07-26 | -22.12 | $13.13 | 120700 |
| 2022-07-25 | -16.35 | $13.19 | 171800 |
| 2022-07-22 | -16.35 | $13.19 | 129610 |
| 2022-07-21 | -0.91 | $13.31 | 172133 |
| 2022-07-20 | -6.90 | $13.18 | 112300 |
| 2022-07-19 | -0.93 | $13.16 | 123600 |
| 2022-07-18 | -20.35 | $12.92 | 169731 |
| 2022-07-15 | -2.91 | $13.02 | 146907 |
| 2022-07-14 | -23.16 | $12.75 | 107700 |
| 2022-07-13 | -25.26 | $12.73 | 143700 |
| 2022-07-12 | -34.43 | $12.82 | 167700 |
| 2022-07-11 | -47.13 | $12.85 | 140531 |
| 2022-07-08 | -52.11 | $12.93 | 101400 |
| 2022-07-07 | -51.04 | $12.96 | 240948 |
| 2022-07-06 | -56.77 | $12.85 | 148000 |
| 2022-07-05 | -62.05 | $12.76 | 130844 |
| 2022-07-01 | -63.59 | $12.73 | 379500 |
| 2022-06-30 | -82.05 | $12.37 | 708100 |
| 2022-06-29 | -71.79 | $12.57 | 278341 |
| 2022-06-28 | -78.97 | $12.43 | 228400 |
| 2022-06-27 | -74.87 | $12.51 | 174905 |
| 2022-06-24 | -73.33 | $12.54 | 371400 |
| 2022-06-23 | -86.15 | $12.29 | 403920 |
| 2022-06-22 | -87.18 | $12.27 | 270242 |
| 2022-06-21 | -86.15 | $12.29 | 281714 |
| 2022-06-17 | -95.90 | $12.10 | 258100 |
| 2022-06-16 | -97.40 | $12.10 | 334200 |
| 2022-06-15 | -83.87 | $12.67 | 178000 |
| 2022-06-14 | -95.48 | $12.49 | 231201 |
| 2022-06-13 | -93.86 | $12.90 | 305706 |
| 2022-06-10 | -46.49 | $13.44 | 246627 |
| 2022-06-09 | -24.37 | $13.68 | 302480 |
| 2022-06-08 | -10.08 | $13.85 | 90200 |
| 2022-06-07 | -9.24 | $13.86 | 408613 |
| 2022-06-06 | -11.76 | $13.83 | 83400 |
| 2022-06-03 | -16.95 | $13.76 | 125200 |
| 2022-06-02 | 0.00 | $13.96 | 110517 |
| 2022-06-01 | -25.20 | $13.70 | 167212 |
| 2022-05-31 | -23.58 | $13.72 | 169800 |
| 2022-05-27 | -18.70 | $13.78 | 191600 |
| 2022-05-26 | -35.77 | $13.57 | 177700 |
| 2022-05-25 | -58.59 | $13.31 | 194836 |
| 2022-05-24 | -73.44 | $13.12 | 199747 |
| 2022-05-23 | -64.84 | $13.23 | 124300 |
| 2022-05-20 | -75.78 | $13.09 | 242100 |
| 2022-05-19 | -79.43 | $13.07 | 218618 |
| 2022-05-18 | -80.72 | $13.10 | 185500 |
| 2022-05-17 | -53.01 | $13.56 | 181415 |
| 2022-05-16 | -71.69 | $13.25 | 235338 |
| 2022-05-13 | -69.88 | $13.28 | 239927 |
| 2022-05-12 | -85.54 | $13.02 | 439600 |
| 2022-05-11 | -97.89 | $13.05 | 242948 |
| 2022-05-10 | -92.48 | $13.21 | 230925 |
| 2022-05-09 | -98.45 | $13.17 | 277745 |
| 2022-05-06 | -74.56 | $13.59 | 212300 |
| 2022-05-05 | -60.53 | $13.75 | 256900 |
| 2022-05-04 | -41.23 | $13.97 | 124935 |
| 2022-05-03 | -64.91 | $13.70 | 116834 |
| 2022-05-02 | -79.13 | $13.54 | 312240 |
| 2022-04-29 | -95.56 | $13.59 | 130048 |
| 2022-04-28 | -50.00 | $14.02 | 142300 |
| 2022-04-27 | -87.21 | $13.70 | 130400 |
| 2022-04-26 | -100.00 | $13.69 | 180100 |
| 2022-04-25 | -72.73 | $13.97 | 246200 |
| 2022-04-22 | -60.27 | $14.01 | 170600 |
| 2022-04-21 | -31.52 | $14.16 | 129500 |
| 2022-04-20 | -15.15 | $14.30 | 157000 |
| 2022-04-19 | -13.00 | $14.32 | 133300 |
| 2022-04-18 | -32.69 | $14.11 | 142300 |
| 2022-04-14 | -33.03 | $14.09 | 192600 |
| 2022-04-13 | -18.90 | $14.21 | 137000 |
| 2022-04-12 | -27.94 | $14.07 | 177338 |
| 2022-04-11 | -25.15 | $14.04 | 131924 |
| 2022-04-08 | -17.16 | $14.16 | 121200 |
| 2022-04-07 | -8.88 | $14.30 | 230426 |
| 2022-04-06 | -19.53 | $14.12 | 270900 |
| 2022-04-05 | -6.51 | $14.34 | 248848 |
| 2022-04-04 | -2.37 | $14.41 | 285700 |
| 2022-04-01 | -1.22 | $14.38 | 465717 |
| 2022-03-31 | -8.02 | $14.25 | 383327 |
| 2022-03-30 | -4.97 | $14.29 | 595100 |
| 2022-03-29 | -3.14 | $14.30 | 482520 |
| 2022-03-28 | -2.42 | $13.97 | 782412 |
| 2022-03-25 | -7.41 | $13.76 | 266200 |
| 2022-03-24 | -7.48 | $13.75 | 327746 |
| 2022-03-23 | -31.13 | $13.49 | 324000 |
| 2022-03-22 | -19.81 | $13.61 | 162300 |
| 2022-03-21 | -34.91 | $13.45 | 207822 |
| 2022-03-18 | -27.52 | $13.55 | 170149 |
| 2022-03-17 | -46.03 | $13.44 | 158700 |
| 2022-03-16 | -58.02 | $13.31 | 218745 |
| 2022-03-15 | -77.86 | $13.05 | 141433 |
| 2022-03-14 | -98.47 | $12.78 | 178631 |
| 2022-03-11 | -69.86 | $13.24 | 157300 |
| 2022-03-10 | -68.35 | $13.30 | 195500 |
| 2022-03-09 | -62.11 | $13.41 | 196129 |
| 2022-03-08 | -73.29 | $13.23 | 252746 |
| 2022-03-07 | -75.78 | $13.19 | 251033 |
| 2022-03-04 | -50.31 | $13.60 | 144246 |
| 2022-03-03 | -47.83 | $13.64 | 117940 |
| 2022-03-02 | -46.39 | $13.69 | 190114 |
| 2022-03-01 | -59.02 | $13.55 | 146517 |
| 2022-02-28 | -53.55 | $13.65 | 162700 |
| 2022-02-25 | -48.09 | $13.75 | 235500 |
| 2022-02-24 | -66.67 | $13.41 | 264900 |
| 2022-02-23 | -97.28 | $13.20 | 190900 |
| 2022-02-22 | -96.85 | $13.40 | 211100 |
| 2022-02-18 | -71.11 | $13.67 | 101500 |
| 2022-02-17 | -59.85 | $13.83 | 118100 |
| 2022-02-16 | -50.32 | $14.06 | 125630 |
| 2022-02-15 | -61.85 | $13.94 | 105700 |
| 2022-02-14 | -70.52 | $13.79 | 147211 |
| 2022-02-11 | -67.03 | $13.88 | 223600 |
| 2022-02-10 | -51.55 | $14.22 | 251500 |
| 2022-02-09 | -43.30 | $14.38 | 156627 |
| 2022-02-08 | -50.52 | $14.24 | 144006 |
| 2022-02-07 | -56.70 | $14.12 | 146200 |
| 2022-02-04 | -54.64 | $14.16 | 180400 |
| 2022-02-03 | -55.67 | $14.14 | 188349 |
| 2022-02-02 | -41.75 | $14.41 | 150900 |
| 2022-02-01 | -47.42 | $14.30 | 843343 |
| 2022-01-31 | -41.75 | $14.41 | 146600 |
| 2022-01-28 | -53.61 | $14.18 | 187800 |
| 2022-01-27 | -69.07 | $13.88 | 165000 |
| 2022-01-26 | -58.76 | $14.08 | 123021 |
| 2022-01-25 | -61.86 | $14.02 | 384500 |
| 2022-01-24 | -64.43 | $13.97 | 498534 |
| 2022-01-21 | -99.10 | $14.12 | 218200 |
| 2022-01-20 | -74.32 | $14.67 | 179300 |
| 2022-01-19 | -57.30 | $14.71 | 189100 |
| 2022-01-18 | -37.50 | $14.86 | 176543 |
| 2022-01-14 | -18.75 | $15.04 | 262000 |
| 2022-01-13 | -20.83 | $15.02 | 165000 |
| 2022-01-12 | -7.61 | $15.11 | 183000 |
| 2022-01-11 | -16.13 | $15.01 | 180500 |
| 2022-01-10 | -30.11 | $14.88 | 154900 |
| 2022-01-07 | -26.88 | $14.91 | 165800 |
| 2022-01-06 | -20.43 | $14.97 | 247418 |
| 2022-01-05 | -23.66 | $14.94 | 310800 |
| 2022-01-04 | -20.43 | $14.97 | 164400 |
| 2022-01-03 | -31.18 | $14.87 | 235315 |
| 2021-12-31 | -54.84 | $14.65 | 598424 |
| 2021-12-30 | -1.10 | $15.13 | 156138 |
| 2021-12-29 | -3.85 | $14.98 | 174436 |
| 2021-12-28 | -9.23 | $14.82 | 117500 |
| 2021-12-27 | -10.77 | $14.81 | 93436 |
| 2021-12-23 | -8.33 | $14.78 | 195300 |
| 2021-12-22 | -46.15 | $14.58 | 124500 |
| 2021-12-21 | -66.18 | $14.46 | 117601 |
| 2021-12-20 | -92.21 | $14.29 | 164513 |
| 2021-12-17 | -68.83 | $14.47 | 137730 |
| 2021-12-16 | -75.32 | $14.42 | 109300 |
| 2021-12-15 | -65.85 | $14.51 | 147900 |
| 2021-12-14 | -87.80 | $14.33 | 145442 |
| 2021-12-13 | -72.37 | $14.50 | 230600 |
| 2021-12-10 | -57.89 | $14.61 | 131217 |
| 2021-12-09 | -64.47 | $14.56 | 108800 |
| 2021-12-08 | -44.74 | $14.71 | 162107 |
| 2021-12-07 | -59.21 | $14.60 | 204235 |
| 2021-12-06 | -81.18 | $14.45 | 185011 |
| 2021-12-03 | -90.80 | $14.37 | 152831 |
| 2021-12-02 | -79.76 | $14.49 | 235900 |
| 2021-12-01 | -92.86 | $14.51 | 140931 |
| 2021-11-30 | -81.82 | $14.62 | 134521 |
| 2021-11-29 | -57.58 | $14.78 | 112300 |
| 2021-11-26 | -72.73 | $14.68 | 135600 |
| 2021-11-24 | -82.93 | $14.82 | 168645 |
| 2021-11-23 | -78.05 | $14.84 | 100920 |
| 2021-11-22 | -87.10 | $14.89 | 126222 |
| 2021-11-19 | -67.50 | $14.89 | 109900 |
| 2021-11-18 | -48.00 | $14.92 | 113300 |
| 2021-11-17 | -49.02 | $14.91 | 143410 |
| 2021-11-16 | -37.25 | $14.97 | 114630 |
| 2021-11-15 | -41.18 | $14.95 | 119934 |
| 2021-11-12 | -29.82 | $14.99 | 105800 |
| 2021-11-11 | -40.35 | $14.93 | 117942 |
| 2021-11-10 | -38.10 | $14.92 | 140300 |
| 2021-11-09 | -26.67 | $14.96 | 94943 |
| 2021-11-08 | -22.37 | $14.99 | 120918 |
| 2021-11-05 | -17.11 | $15.03 | 112000 |
| 2021-11-04 | -6.94 | $15.07 | 506301 |
| 2021-11-03 | -2.82 | $15.07 | 107100 |
| 2021-11-02 | -3.75 | $15.00 | 106417 |
| 2021-11-01 | -1.32 | $14.98 | 94000 |
| 2021-10-29 | -10.53 | $14.91 | 102100 |
| 2021-10-28 | -9.21 | $14.92 | 158200 |
| 2021-10-27 | -13.58 | $14.88 | 158605 |
| 2021-10-26 | -8.64 | $14.92 | 108123 |
| 2021-10-25 | -17.28 | $14.85 | 114600 |
| 2021-10-22 | -8.70 | $14.81 | 89700 |
| 2021-10-21 | -28.99 | $14.67 | 113400 |
| 2021-10-20 | -13.04 | $14.78 | 98600 |
| 2021-10-19 | 0.00 | $14.84 | 92700 |
| 2021-10-18 | 0.00 | $14.72 | 123032 |
| 2021-10-15 | -16.13 | $14.62 | 144529 |
| 2021-10-14 | -9.09 | $14.60 | 135439 |
| 2021-10-13 | -34.55 | $14.46 | 82100 |
| 2021-10-12 | -44.64 | $14.41 | 105800 |
| 2021-10-11 | -35.00 | $14.49 | 100800 |
| 2021-10-08 | -52.38 | $14.50 | 141800 |
| 2021-10-07 | -50.00 | $14.52 | 107000 |
| 2021-10-06 | -78.49 | $14.30 | 118206 |
| 2021-10-05 | -75.27 | $14.33 | 111700 |
| 2021-10-04 | -80.65 | $14.28 | 214300 |
| 2021-10-01 | -65.59 | $14.42 | 277300 |
| 2021-09-30 | -86.87 | $14.23 | 310012 |
| 2021-09-29 | -75.76 | $14.34 | 237600 |
| 2021-09-28 | -82.83 | $14.27 | 218829 |
| 2021-09-27 | -54.55 | $14.55 | 142100 |
| 2021-09-24 | -53.54 | $14.56 | 171000 |
| 2021-09-23 | -65.66 | $14.44 | 168141 |
| 2021-09-22 | -75.76 | $14.34 | 149849 |
| 2021-09-21 | -83.84 | $14.26 | 152100 |
| 2021-09-20 | -85.86 | $14.24 | 289600 |
| 2021-09-17 | -92.86 | $14.57 | 138705 |
| 2021-09-16 | -83.93 | $14.62 | 140400 |
| 2021-09-15 | -83.93 | $14.62 | 133023 |
| 2021-09-14 | -92.31 | $14.61 | 117100 |
| 2021-09-13 | -47.92 | $14.86 | 83000 |
| 2021-09-10 | -41.67 | $14.89 | 116200 |
| 2021-09-09 | -27.08 | $14.96 | 151800 |
| 2021-09-08 | -25.00 | $14.97 | 144614 |
| 2021-09-07 | -35.42 | $14.92 | 115427 |
| 2021-09-03 | -27.08 | $14.96 | 85300 |
| 2021-09-02 | -29.17 | $14.95 | 189407 |
| 2021-09-01 | -5.88 | $15.01 | 157600 |
| 2021-08-31 | -1.96 | $14.98 | 123000 |
| 2021-08-30 | -16.67 | $14.90 | 102800 |
| 2021-08-27 | -14.81 | $14.91 | 102241 |
| 2021-08-26 | -18.52 | $14.89 | 143700 |
| 2021-08-25 | -7.41 | $14.95 | 146830 |
| 2021-08-24 | -8.00 | $14.91 | 130600 |
| 2021-08-23 | -28.00 | $14.81 | 135400 |
| 2021-08-20 | -44.00 | $14.73 | 131600 |
| 2021-08-19 | -56.00 | $14.67 | 149100 |
| 2021-08-18 | -50.00 | $14.70 | 170506 |
| 2021-08-17 | -36.00 | $14.77 | 161600 |
| 2021-08-16 | -23.73 | $14.81 | 193300 |
| 2021-08-13 | -15.71 | $14.84 | 147100 |
| 2021-08-12 | -2.90 | $14.92 | 90900 |
| 2021-08-11 | 0.00 | $14.94 | 101549 |
| 2021-08-10 | -4.84 | $14.84 | 92800 |
| 2021-08-09 | -3.51 | $14.80 | 153500 |
| 2021-08-06 | -7.41 | $14.75 | 128029 |
| 2021-08-05 | 0.00 | $14.77 | 371114 |
| 2021-08-04 | -44.44 | $14.50 | 137319 |
| 2021-08-03 | -42.22 | $14.51 | 408900 |
| 2021-08-02 | -17.78 | $14.62 | 91446 |
| 2021-07-30 | -20.00 | $14.61 | 92619 |
| 2021-07-29 | -2.22 | $14.69 | 95505 |
| 2021-07-28 | -7.14 | $14.64 | 104613 |
| 2021-07-27 | -26.19 | $14.56 | 102145 |
| 2021-07-26 | -7.14 | $14.64 | 118300 |
| 2021-07-23 | -4.08 | $14.63 | 138600 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.41
2026-03-27
Close Price
$13.26
Vol: 133600Average Directional Index - Detailed Analysis
Minimum
7.75
Average
19.63
Maximum
66.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-03-27 | 28.41 | $13.26 | 133600 |
| 2026-03-26 | 27.06 | $13.54 | 155700 |
| 2026-03-25 | 25.98 | $13.76 | 99000 |
| 2026-03-24 | 25.14 | $13.60 | 81000 |
| 2026-03-23 | 23.79 | $13.64 | 127407 |
| 2026-03-20 | 22.41 | $13.53 | 98810 |
| 2026-03-19 | 20.70 | $13.73 | 114700 |
| 2026-03-18 | 19.20 | $13.87 | 99949 |
| 2026-03-17 | 17.85 | $14.05 | 97985 |
| 2026-03-16 | 16.67 | $14.00 | 75938 |
| 2026-03-13 | 15.35 | $13.93 | 179400 |
| 2026-03-12 | 13.95 | $14.21 | 119989 |
| 2026-03-11 | 13.18 | $14.38 | 95610 |
| 2026-03-10 | 12.65 | $14.37 | 152703 |
| 2026-03-09 | 12.04 | $14.30 | 221801 |
| 2026-03-06 | 10.89 | $14.42 | 209200 |
| 2026-03-05 | 10.29 | $14.52 | 163700 |
| 2026-03-04 | 9.68 | $14.68 | 110608 |
| 2026-03-03 | 9.53 | $14.53 | 133700 |
| 2026-03-02 | 9.01 | $14.66 | 88501 |
| 2026-02-27 | 9.05 | $14.62 | 146507 |
| 2026-02-26 | 9.00 | $14.64 | 93543 |
| 2026-02-25 | 9.12 | $14.74 | 130400 |
| 2026-02-24 | 9.53 | $14.64 | 88300 |
| 2026-02-23 | 9.30 | $14.50 | 178130 |
| 2026-02-20 | 9.07 | $14.71 | 117200 |
| 2026-02-19 | 9.20 | $14.64 | 99100 |
| 2026-02-18 | 8.80 | $14.66 | 308500 |
| 2026-02-17 | 8.42 | $14.63 | 169029 |
| 2026-02-13 | 8.02 | $14.72 | 134149 |
| 2026-02-12 | 8.07 | $14.69 | 116600 |
| 2026-02-11 | 8.21 | $14.85 | 179700 |
| 2026-02-10 | 8.33 | $14.96 | 157246 |
| 2026-02-09 | 8.16 | $14.98 | 106313 |
| 2026-02-06 | 7.99 | $14.94 | 96400 |
| 2026-02-05 | 7.91 | $14.67 | 192103 |
| 2026-02-04 | 8.21 | $14.78 | 139100 |
| 2026-02-03 | 8.36 | $14.90 | 288100 |
| 2026-02-02 | 8.32 | $14.86 | 136190 |
| 2026-01-30 | 8.52 | $14.79 | 123100 |
| 2026-01-29 | 8.81 | $14.76 | 325024 |
| 2026-01-28 | 9.10 | $14.76 | 129100 |
| 2026-01-27 | 9.37 | $14.75 | 127100 |
| 2026-01-26 | 9.70 | $14.72 | 173700 |
| 2026-01-23 | 10.17 | $14.66 | 110514 |
| 2026-01-22 | 10.59 | $14.69 | 117200 |
| 2026-01-21 | 11.06 | $14.63 | 186927 |
| 2026-01-20 | 11.15 | $14.50 | 156400 |
| 2026-01-16 | 10.79 | $14.62 | 81838 |
| 2026-01-15 | 11.26 | $14.67 | 104400 |
| 2026-01-14 | 11.72 | $14.71 | 110400 |
| 2026-01-13 | 12.21 | $14.79 | 162727 |
| 2026-01-12 | 12.46 | $14.79 | 169700 |
| 2026-01-09 | 12.72 | $14.80 | 153000 |
| 2026-01-08 | 13.07 | $14.72 | 127900 |
| 2026-01-07 | 13.70 | $14.70 | 124520 |
| 2026-01-06 | 14.36 | $14.72 | 239705 |
| 2026-01-05 | 15.06 | $14.71 | 192000 |
| 2026-01-02 | 15.68 | $14.69 | 193400 |
| 2025-12-31 | 16.34 | $14.70 | 513300 |
| 2025-12-30 | 16.94 | $14.58 | 284539 |
| 2025-12-29 | 17.19 | $14.43 | 135904 |
| 2025-12-26 | 17.07 | $14.42 | 79343 |
| 2025-12-24 | 17.07 | $14.42 | 62849 |
| 2025-12-23 | 16.92 | $14.36 | 172600 |
| 2025-12-22 | 16.76 | $14.36 | 132403 |
| 2025-12-19 | 16.59 | $14.30 | 154400 |
| 2025-12-18 | 15.77 | $14.15 | 188131 |
| 2025-12-17 | 14.23 | $14.04 | 133118 |
| 2025-12-16 | 12.62 | $14.14 | 116300 |
| 2025-12-15 | 11.03 | $14.18 | 117800 |
| 2025-12-12 | 9.35 | $14.37 | 113800 |
| 2025-12-11 | 9.67 | $14.53 | 172804 |
| 2025-12-10 | 9.97 | $14.52 | 128200 |
| 2025-12-09 | 10.29 | $14.46 | 98521 |
| 2025-12-08 | 10.53 | $14.46 | 146700 |
| 2025-12-05 | 10.79 | $14.54 | 145300 |
| 2025-12-04 | 10.70 | $14.52 | 61300 |
| 2025-12-03 | 10.75 | $14.52 | 172800 |
| 2025-12-02 | 10.80 | $14.53 | 148719 |
| 2025-12-01 | 10.99 | $14.45 | 119202 |
| 2025-11-28 | 11.20 | $14.54 | 53622 |
| 2025-11-26 | 11.26 | $14.48 | 114100 |
| 2025-11-25 | 11.58 | $14.38 | 158421 |
| 2025-11-24 | 12.03 | $14.14 | 156924 |
| 2025-11-21 | 11.62 | $14.03 | 131300 |
| 2025-11-20 | 10.61 | $13.87 | 383200 |
| 2025-11-19 | 9.55 | $14.12 | 82300 |
| 2025-11-18 | 8.96 | $14.04 | 119104 |
| 2025-11-17 | 8.34 | $14.14 | 99400 |
| 2025-11-14 | 7.98 | $14.28 | 63900 |
| 2025-11-13 | 7.75 | $14.26 | 120912 |
| 2025-11-12 | 7.89 | $14.50 | 101502 |
| 2025-11-11 | 7.92 | $14.51 | 85105 |
| 2025-11-10 | 8.12 | $14.46 | 156601 |
| 2025-11-07 | 8.46 | $14.25 | 118806 |
| 2025-11-06 | 8.39 | $14.37 | 86706 |
| 2025-11-05 | 8.65 | $14.44 | 137700 |
| 2025-11-04 | 8.87 | $14.39 | 114500 |
| 2025-11-03 | 9.24 | $14.52 | 110402 |
| 2025-10-31 | 9.37 | $14.42 | 126400 |
| 2025-10-30 | 9.75 | $14.41 | 151200 |
| 2025-10-29 | 10.15 | $14.56 | 120328 |
| 2025-10-28 | 10.00 | $14.63 | 118800 |
| 2025-10-27 | 9.67 | $14.60 | 110100 |
| 2025-10-24 | 9.41 | $14.50 | 132400 |
| 2025-10-23 | 9.33 | $14.48 | 150219 |
| 2025-10-22 | 9.60 | $14.39 | 138719 |
| 2025-10-21 | 10.02 | $14.44 | 123043 |
| 2025-10-20 | 10.37 | $14.34 | 107300 |
| 2025-10-17 | 10.68 | $14.24 | 104940 |
| 2025-10-16 | 10.66 | $14.19 | 207805 |
| 2025-10-15 | 10.64 | $14.24 | 76200 |
| 2025-10-14 | 10.74 | $14.20 | 215700 |
| 2025-10-13 | 10.45 | $14.23 | 124400 |
| 2025-10-10 | 10.71 | $14.19 | 110529 |
| 2025-10-09 | 10.98 | $14.43 | 125600 |
| 2025-10-08 | 11.04 | $14.40 | 129100 |
| 2025-10-07 | 11.05 | $14.38 | 180700 |
| 2025-10-06 | 11.05 | $14.31 | 164100 |
| 2025-10-03 | 11.63 | $14.30 | 128800 |
| 2025-10-02 | 12.14 | $14.39 | 227000 |
| 2025-10-01 | 12.23 | $14.50 | 465400 |
| 2025-09-30 | 12.16 | $14.44 | 328708 |
| 2025-09-29 | 12.34 | $14.30 | 112115 |
| 2025-09-26 | 12.80 | $14.22 | 108023 |
| 2025-09-25 | 13.27 | $14.28 | 170700 |
| 2025-09-24 | 13.62 | $14.27 | 139705 |
| 2025-09-23 | 14.32 | $14.30 | 143000 |
| 2025-09-22 | 14.66 | $14.40 | 224140 |
| 2025-09-19 | 14.81 | $14.21 | 142400 |
| 2025-09-18 | 15.28 | $14.10 | 200500 |
| 2025-09-17 | 15.54 | $14.09 | 116700 |
| 2025-09-16 | 15.81 | $14.12 | 164500 |
| 2025-09-15 | 16.49 | $14.16 | 183110 |
| 2025-09-12 | 17.20 | $14.46 | 83200 |
| 2025-09-11 | 16.38 | $14.42 | 96800 |
| 2025-09-10 | 15.70 | $14.37 | 101117 |
| 2025-09-09 | 15.08 | $14.34 | 86700 |
| 2025-09-08 | 14.55 | $14.35 | 98400 |
| 2025-09-05 | 14.20 | $14.27 | 86802 |
| 2025-09-04 | 13.82 | $14.34 | 78337 |
| 2025-09-03 | 13.42 | $14.19 | 86618 |
| 2025-09-02 | 13.54 | $14.17 | 118000 |
| 2025-08-29 | 13.99 | $14.21 | 100500 |
| 2025-08-28 | 13.85 | $14.21 | 92700 |
| 2025-08-27 | 13.46 | $14.25 | 113143 |
| 2025-08-26 | 13.06 | $14.20 | 105500 |
| 2025-08-25 | 12.88 | $14.19 | 89228 |
| 2025-08-22 | 12.70 | $14.16 | 116126 |
| 2025-08-21 | 12.69 | $14.04 | 80900 |
| 2025-08-20 | 13.30 | $14.05 | 149500 |
| 2025-08-19 | 13.94 | $14.12 | 128040 |
| 2025-08-18 | 14.17 | $14.18 | 67432 |
| 2025-08-15 | 14.64 | $14.07 | 98733 |
| 2025-08-14 | 15.14 | $14.22 | 88300 |
| 2025-08-13 | 15.29 | $14.13 | 91627 |
| 2025-08-12 | 15.54 | $14.13 | 159800 |
| 2025-08-11 | 16.07 | $14.04 | 81401 |
| 2025-08-08 | 16.56 | $14.11 | 56200 |
| 2025-08-07 | 16.73 | $14.08 | 141133 |
| 2025-08-06 | 16.90 | $14.03 | 74200 |
| 2025-08-05 | 17.51 | $13.96 | 110818 |
| 2025-08-04 | 18.15 | $13.95 | 625000 |
| 2025-08-01 | 18.98 | $13.91 | 74400 |
| 2025-07-31 | 19.73 | $14.11 | 88600 |
| 2025-07-30 | 19.57 | $14.04 | 109900 |
| 2025-07-29 | 19.53 | $14.06 | 86700 |
| 2025-07-28 | 18.97 | $14.12 | 87149 |
| 2025-07-25 | 18.38 | $14.16 | 92913 |
| 2025-07-24 | 17.83 | $14.05 | 119315 |
| 2025-07-23 | 17.60 | $14.02 | 115500 |
| 2025-07-22 | 17.14 | $14.00 | 150815 |
| 2025-07-21 | 16.83 | $14.01 | 91300 |
| 2025-07-18 | 16.50 | $13.94 | 106500 |
| 2025-07-17 | 16.41 | $13.95 | 137640 |
| 2025-07-16 | 16.18 | $13.97 | 99111 |
| 2025-07-15 | 15.95 | $13.96 | 102800 |
| 2025-07-14 | 15.58 | $14.00 | 141116 |
| 2025-07-11 | 15.27 | $14.00 | 127711 |
| 2025-07-10 | 15.05 | $13.99 | 116826 |
| 2025-07-09 | 14.71 | $13.93 | 123200 |
| 2025-07-08 | 14.43 | $13.89 | 90918 |
| 2025-07-07 | 14.19 | $13.87 | 118200 |
| 2025-07-03 | 13.94 | $14.01 | 71036 |
| 2025-07-02 | 13.35 | $13.92 | 99431 |
| 2025-07-01 | 12.78 | $14.00 | 544716 |
| 2025-06-30 | 12.19 | $13.88 | 315300 |
| 2025-06-27 | 11.84 | $13.74 | 119938 |
| 2025-06-26 | 11.88 | $13.69 | 168400 |
| 2025-06-25 | 12.09 | $13.60 | 138200 |
| 2025-06-24 | 12.56 | $13.54 | 154600 |
| 2025-06-23 | 13.21 | $13.47 | 160436 |
| 2025-06-20 | 13.39 | $13.34 | 106001 |
| 2025-06-18 | 13.46 | $13.36 | 108700 |
| 2025-06-17 | 13.60 | $13.38 | 159600 |
| 2025-06-16 | 13.74 | $13.45 | 100428 |
| 2025-06-13 | 14.20 | $13.40 | 179700 |
| 2025-06-12 | 14.68 | $13.78 | 183300 |
| 2025-06-11 | 14.31 | $13.76 | 187800 |
| 2025-06-10 | 13.91 | $13.76 | 186418 |
| 2025-06-09 | 13.73 | $13.73 | 184500 |
| 2025-06-06 | 13.70 | $13.68 | 127721 |
| 2025-06-05 | 13.83 | $13.57 | 148426 |
| 2025-06-04 | 13.96 | $13.62 | 174700 |
| 2025-06-03 | 13.94 | $13.60 | 178500 |
| 2025-06-02 | 14.14 | $13.51 | 151100 |
| 2025-05-30 | 14.58 | $13.47 | 134600 |
| 2025-05-29 | 15.02 | $13.51 | 121539 |
| 2025-05-28 | 15.34 | $13.44 | 125016 |
| 2025-05-27 | 15.68 | $13.46 | 121505 |
| 2025-05-23 | 16.17 | $13.34 | 129200 |
| 2025-05-22 | 16.93 | $13.38 | 123745 |
| 2025-05-21 | 17.74 | $13.37 | 122600 |
| 2025-05-20 | 18.59 | $13.47 | 123700 |
| 2025-05-19 | 19.23 | $13.45 | 142204 |
| 2025-05-16 | 19.90 | $13.51 | 177825 |
| 2025-05-15 | 20.56 | $13.47 | 151800 |
| 2025-05-14 | 21.41 | $13.45 | 169338 |
| 2025-05-13 | 22.30 | $13.42 | 130332 |
| 2025-05-12 | 23.25 | $13.41 | 197433 |
| 2025-05-09 | 24.24 | $13.13 | 155200 |
| 2025-05-08 | 25.10 | $13.13 | 141200 |
| 2025-05-07 | 25.96 | $13.11 | 320400 |
| 2025-05-06 | 26.84 | $13.00 | 288600 |
| 2025-05-05 | 27.58 | $13.05 | 200107 |
| 2025-05-02 | 28.53 | $13.09 | 140400 |
| 2025-05-01 | 29.61 | $13.03 | 180443 |
| 2025-04-30 | 30.61 | $12.89 | 183842 |
| 2025-04-29 | 31.22 | $12.81 | 181906 |
| 2025-04-28 | 31.92 | $12.76 | 174310 |
| 2025-04-25 | 32.72 | $12.80 | 114442 |
| 2025-04-24 | 33.44 | $12.70 | 150900 |
| 2025-04-23 | 33.92 | $12.54 | 231500 |
| 2025-04-22 | 34.43 | $12.39 | 216944 |
| 2025-04-21 | 34.36 | $12.11 | 264604 |
| 2025-04-17 | 34.08 | $12.35 | 111600 |
| 2025-04-16 | 34.14 | $12.35 | 185500 |
| 2025-04-15 | 34.19 | $12.57 | 182203 |
| 2025-04-14 | 34.67 | $12.56 | 160105 |
| 2025-04-11 | 35.17 | $12.55 | 291440 |
| 2025-04-10 | 35.34 | $12.38 | 198800 |
| 2025-04-09 | 35.52 | $12.79 | 393000 |
| 2025-04-08 | 35.70 | $11.71 | 648812 |
| 2025-04-07 | 35.14 | $11.75 | 702400 |
| 2025-04-04 | 33.36 | $12.02 | 506400 |
| 2025-04-03 | 31.95 | $12.82 | 484349 |
| 2025-04-02 | 31.53 | $13.22 | 132600 |
| 2025-04-01 | 31.70 | $13.16 | 397503 |
| 2025-03-31 | 31.62 | $13.12 | 428127 |
| 2025-03-28 | 31.25 | $13.03 | 124700 |
| 2025-03-27 | 31.10 | $13.20 | 120900 |
| 2025-03-26 | 31.29 | $13.23 | 144548 |
| 2025-03-25 | 31.61 | $13.35 | 107100 |
| 2025-03-24 | 32.29 | $13.27 | 168000 |
| 2025-03-21 | 32.70 | $13.09 | 115044 |
| 2025-03-20 | 32.11 | $13.09 | 118900 |
| 2025-03-19 | 31.49 | $13.06 | 125500 |
| 2025-03-18 | 30.62 | $12.94 | 206500 |
| 2025-03-17 | 29.70 | $13.05 | 267615 |
| 2025-03-14 | 28.41 | $12.95 | 206400 |
| 2025-03-13 | 26.57 | $13.04 | 178945 |
| 2025-03-12 | 24.92 | $13.20 | 256700 |
| 2025-03-11 | 23.36 | $13.13 | 436016 |
| 2025-03-10 | 21.66 | $13.22 | 193728 |
| 2025-03-07 | 19.99 | $13.52 | 209800 |
| 2025-03-06 | 18.54 | $13.44 | 183700 |
| 2025-03-05 | 17.16 | $13.60 | 175640 |
| 2025-03-04 | 15.92 | $13.52 | 226746 |
| 2025-03-03 | 14.62 | $13.67 | 186435 |
| 2025-02-28 | 13.74 | $13.85 | 235529 |
| 2025-02-27 | 13.13 | $13.75 | 120100 |
| 2025-02-26 | 12.49 | $13.92 | 183238 |
| 2025-02-25 | 12.15 | $13.92 | 201519 |
| 2025-02-24 | 11.97 | $14.04 | 312606 |
| 2025-02-21 | 11.78 | $14.09 | 132700 |
| 2025-02-20 | 12.28 | $14.22 | 165832 |
| 2025-02-19 | 12.53 | $14.20 | 102617 |
| 2025-02-18 | 12.79 | $14.18 | 151600 |
| 2025-02-14 | 12.87 | $14.28 | 105800 |
| 2025-02-13 | 12.82 | $14.29 | 106233 |
| 2025-02-12 | 12.35 | $14.22 | 149200 |
| 2025-02-11 | 12.19 | $14.23 | 166700 |
| 2025-02-10 | 12.01 | $14.16 | 148231 |
| 2025-02-07 | 11.93 | $14.11 | 189200 |
| 2025-02-06 | 11.84 | $14.18 | 178500 |
| 2025-02-05 | 12.07 | $14.18 | 140525 |
| 2025-02-04 | 12.38 | $14.13 | 178144 |
| 2025-02-03 | 12.81 | $14.07 | 163206 |
| 2025-01-31 | 13.27 | $14.24 | 207000 |
| 2025-01-30 | 13.29 | $14.17 | 140600 |
| 2025-01-29 | 13.63 | $14.10 | 172308 |
| 2025-01-28 | 14.13 | $14.20 | 162591 |
| 2025-01-27 | 14.66 | $14.02 | 295900 |
| 2025-01-24 | 15.23 | $14.15 | 170400 |
| 2025-01-23 | 15.73 | $14.15 | 134232 |
| 2025-01-22 | 16.35 | $14.09 | 131600 |
| 2025-01-21 | 17.21 | $14.07 | 167600 |
| 2025-01-17 | 17.93 | $13.99 | 91600 |
| 2025-01-16 | 18.48 | $13.87 | 114846 |
| 2025-01-15 | 18.87 | $13.87 | 119200 |
| 2025-01-14 | 19.05 | $13.71 | 112241 |
| 2025-01-13 | 18.63 | $13.61 | 288343 |
| 2025-01-10 | 17.73 | $13.64 | 344900 |
| 2025-01-08 | 16.92 | $13.89 | 102300 |
| 2025-01-07 | 16.59 | $13.84 | 172821 |
| 2025-01-06 | 16.23 | $13.91 | 155116 |
| 2025-01-03 | 16.06 | $13.93 | 285224 |
| 2025-01-02 | 15.84 | $13.75 | 446922 |
| 2024-12-31 | 15.60 | $13.99 | 378628 |
| 2024-12-30 | 16.10 | $13.98 | 353749 |
| 2024-12-27 | 16.34 | $13.96 | 97307 |
| 2024-12-26 | 16.86 | $14.05 | 128400 |
| 2024-12-24 | 17.52 | $14.01 | 68338 |
| 2024-12-23 | 18.05 | $13.80 | 147406 |
| 2024-12-20 | 17.84 | $13.68 | 182500 |
| 2024-12-19 | 17.24 | $13.54 | 190943 |
| 2024-12-18 | 16.95 | $13.70 | 231811 |
| 2024-12-17 | 17.17 | $13.94 | 215200 |
| 2024-12-16 | 17.70 | $14.10 | 671600 |
| 2024-12-13 | 18.26 | $13.91 | 159822 |
| 2024-12-12 | 19.09 | $14.15 | 152500 |
| 2024-12-11 | 18.51 | $14.25 | 114100 |
| 2024-12-10 | 17.41 | $14.14 | 139900 |
| 2024-12-09 | 16.35 | $14.16 | 183300 |
| 2024-12-06 | 15.16 | $14.23 | 138729 |
| 2024-12-05 | 14.10 | $14.14 | 204201 |
| 2024-12-04 | 13.13 | $14.14 | 130901 |
| 2024-12-03 | 12.11 | $14.09 | 145119 |
| 2024-12-02 | 11.41 | $14.11 | 151800 |
| 2024-11-29 | 10.67 | $14.03 | 127524 |
| 2024-11-27 | 10.29 | $13.99 | 116800 |
| 2024-11-26 | 10.15 | $13.97 | 116100 |
| 2024-11-25 | 10.14 | $13.92 | 120600 |
| 2024-11-22 | 10.01 | $13.93 | 211706 |
| 2024-11-21 | 10.41 | $13.87 | 132527 |
| 2024-11-20 | 10.91 | $13.86 | 119700 |
| 2024-11-19 | 11.44 | $13.90 | 129800 |
| 2024-11-18 | 11.93 | $13.90 | 186728 |
| 2024-11-15 | 12.43 | $13.79 | 147020 |
| 2024-11-14 | 13.02 | $13.80 | 130500 |
| 2024-11-13 | 13.03 | $13.92 | 146800 |
| 2024-11-12 | 12.48 | $13.88 | 127709 |
| 2024-11-11 | 12.07 | $13.93 | 147100 |
| 2024-11-08 | 11.58 | $13.92 | 181500 |
| 2024-11-07 | 11.14 | $13.87 | 122800 |
| 2024-11-06 | 11.01 | $13.77 | 90000 |
| 2024-11-05 | 11.20 | $13.61 | 111731 |
| 2024-11-04 | 11.22 | $13.62 | 114900 |
| 2024-11-01 | 11.17 | $13.61 | 97637 |
| 2024-10-31 | 11.48 | $13.59 | 161607 |
| 2024-10-30 | 11.82 | $13.78 | 93441 |
| 2024-10-29 | 11.93 | $13.71 | 115500 |
| 2024-10-28 | 12.17 | $13.74 | 87600 |
| 2024-10-25 | 11.94 | $13.77 | 108319 |
| 2024-10-24 | 11.71 | $13.73 | 98300 |
| 2024-10-23 | 11.99 | $13.70 | 100200 |
| 2024-10-22 | 12.22 | $13.81 | 116021 |
| 2024-10-21 | 11.99 | $13.83 | 94800 |
| 2024-10-18 | 11.79 | $13.78 | 91300 |
| 2024-10-17 | 11.45 | $13.78 | 90200 |
| 2024-10-16 | 11.10 | $13.77 | 74300 |
| 2024-10-15 | 10.77 | $13.75 | 81300 |
| 2024-10-14 | 10.42 | $13.81 | 55504 |
| 2024-10-11 | 9.87 | $13.78 | 153300 |
| 2024-10-10 | 9.46 | $13.75 | 175937 |
| 2024-10-09 | 8.97 | $13.84 | 252600 |
| 2024-10-08 | 8.45 | $13.66 | 200700 |
| 2024-10-07 | 8.40 | $13.56 | 238400 |
| 2024-10-04 | 8.48 | $13.69 | 144300 |
| 2024-10-03 | 8.21 | $13.58 | 158300 |
| 2024-10-02 | 8.48 | $13.64 | 135803 |
| 2024-10-01 | 8.57 | $13.68 | 465600 |
| 2024-09-30 | 8.29 | $13.72 | 464900 |
| 2024-09-27 | 8.12 | $13.58 | 125800 |
| 2024-09-26 | 8.49 | $13.56 | 261546 |
| 2024-09-25 | 8.88 | $13.56 | 115643 |
| 2024-09-24 | 9.26 | $13.56 | 245522 |
| 2024-09-23 | 9.67 | $13.52 | 236500 |
| 2024-09-20 | 9.82 | $13.42 | 150400 |
| 2024-09-19 | 9.99 | $13.54 | 219631 |
| 2024-09-18 | 10.44 | $13.44 | 177739 |
| 2024-09-17 | 10.74 | $13.47 | 143601 |
| 2024-09-16 | 11.02 | $13.41 | 113263 |
| 2024-09-13 | 10.93 | $13.38 | 136821 |
| 2024-09-12 | 10.89 | $13.57 | 150006 |
| 2024-09-11 | 11.22 | $13.44 | 198600 |
| 2024-09-10 | 11.03 | $13.40 | 235800 |
| 2024-09-09 | 10.83 | $13.31 | 219116 |
| 2024-09-06 | 10.62 | $13.19 | 146800 |
| 2024-09-05 | 10.28 | $13.37 | 117000 |
| 2024-09-04 | 10.54 | $13.39 | 147117 |
| 2024-09-03 | 10.82 | $13.36 | 140500 |
| 2024-08-30 | 11.12 | $13.53 | 69500 |
| 2024-08-29 | 11.52 | $13.41 | 172000 |
| 2024-08-28 | 12.04 | $13.40 | 111623 |
| 2024-08-27 | 12.63 | $13.44 | 260605 |
| 2024-08-26 | 13.00 | $13.43 | 167600 |
| 2024-08-23 | 13.29 | $13.47 | 167018 |
| 2024-08-22 | 13.74 | $13.26 | 175402 |
| 2024-08-21 | 14.44 | $13.35 | 161200 |
| 2024-08-20 | 14.91 | $13.33 | 198600 |
| 2024-08-19 | 15.40 | $13.36 | 124202 |
| 2024-08-16 | 16.09 | $13.31 | 97800 |
| 2024-08-15 | 16.85 | $13.31 | 99300 |
| 2024-08-14 | 17.64 | $13.16 | 112445 |
| 2024-08-13 | 18.22 | $13.18 | 159813 |
| 2024-08-12 | 18.82 | $13.03 | 197645 |
| 2024-08-09 | 19.11 | $13.04 | 196527 |
| 2024-08-08 | 19.30 | $13.00 | 217000 |
| 2024-08-07 | 19.40 | $12.71 | 652721 |
| 2024-08-06 | 19.28 | $12.61 | 412600 |
| 2024-08-05 | 18.41 | $12.49 | 386200 |
| 2024-08-02 | 17.14 | $12.92 | 385905 |
| 2024-08-01 | 16.49 | $13.27 | 134200 |
| 2024-07-31 | 16.93 | $13.42 | 124308 |
| 2024-07-30 | 17.72 | $13.27 | 191219 |
| 2024-07-29 | 18.10 | $13.30 | 124200 |
| 2024-07-26 | 18.25 | $13.17 | 142137 |
| 2024-07-25 | 18.03 | $13.08 | 281331 |
| 2024-07-24 | 17.61 | $13.06 | 626513 |
| 2024-07-23 | 17.17 | $13.48 | 171638 |
| 2024-07-22 | 17.66 | $13.52 | 127417 |
| 2024-07-19 | 18.51 | $13.33 | 115800 |
| 2024-07-18 | 19.20 | $13.41 | 188117 |
| 2024-07-17 | 20.14 | $13.51 | 116534 |
| 2024-07-16 | 20.36 | $13.61 | 327400 |
| 2024-07-15 | 20.60 | $13.55 | 275234 |
| 2024-07-12 | 20.52 | $13.59 | 179400 |
| 2024-07-11 | 20.17 | $13.64 | 145400 |
| 2024-07-10 | 19.52 | $13.68 | 90000 |
| 2024-07-09 | 18.63 | $13.65 | 99900 |
| 2024-07-08 | 17.73 | $13.64 | 81303 |
| 2024-07-05 | 16.77 | $13.70 | 71300 |
| 2024-07-03 | 15.71 | $13.67 | 66930 |
| 2024-07-02 | 14.79 | $13.56 | 122400 |
| 2024-07-01 | 14.15 | $13.51 | 391333 |
| 2024-06-28 | 13.48 | $13.50 | 563710 |
| 2024-06-27 | 12.88 | $13.28 | 91200 |
| 2024-06-26 | 13.20 | $13.25 | 128803 |
| 2024-06-25 | 13.68 | $13.23 | 95500 |
| 2024-06-24 | 14.28 | $13.17 | 115510 |
| 2024-06-21 | 14.97 | $13.19 | 156900 |
| 2024-06-20 | 15.74 | $13.22 | 166534 |
| 2024-06-18 | 16.45 | $13.27 | 137500 |
| 2024-06-17 | 17.03 | $13.32 | 179600 |
| 2024-06-14 | 17.31 | $13.33 | 123300 |
| 2024-06-13 | 17.71 | $13.51 | 111600 |
| 2024-06-12 | 16.82 | $13.46 | 123547 |
| 2024-06-11 | 15.90 | $13.38 | 81800 |
| 2024-06-10 | 15.28 | $13.34 | 123800 |
| 2024-06-07 | 14.68 | $13.39 | 201700 |
| 2024-06-06 | 13.94 | $13.39 | 116500 |
| 2024-06-05 | 13.67 | $13.31 | 97441 |
| 2024-06-04 | 13.71 | $13.21 | 103948 |
| 2024-06-03 | 14.13 | $13.20 | 69300 |
| 2024-05-31 | 14.57 | $13.17 | 97300 |
| 2024-05-30 | 15.33 | $13.08 | 184946 |
| 2024-05-29 | 15.97 | $13.11 | 225729 |
| 2024-05-28 | 16.55 | $13.17 | 158140 |
| 2024-05-24 | 16.91 | $13.19 | 112335 |
| 2024-05-23 | 17.41 | $13.11 | 233340 |
| 2024-05-22 | 17.94 | $13.32 | 158527 |
| 2024-05-21 | 17.48 | $13.33 | 113400 |
| 2024-05-20 | 17.08 | $13.31 | 124700 |
| 2024-05-17 | 16.64 | $13.26 | 120300 |
| 2024-05-16 | 16.22 | $13.32 | 284812 |
| 2024-05-15 | 15.51 | $13.38 | 319800 |
| 2024-05-14 | 14.88 | $13.16 | 103313 |
| 2024-05-13 | 14.95 | $13.16 | 116000 |
| 2024-05-10 | 14.75 | $13.14 | 128334 |
| 2024-05-09 | 14.65 | $13.14 | 132400 |
| 2024-05-08 | 14.66 | $13.08 | 283211 |
| 2024-05-07 | 14.75 | $12.98 | 149940 |
| 2024-05-06 | 15.15 | $12.91 | 154217 |
| 2024-05-03 | 15.85 | $12.88 | 90624 |
| 2024-05-02 | 16.41 | $12.77 | 149700 |
| 2024-05-01 | 16.39 | $12.69 | 218800 |
| 2024-04-30 | 16.37 | $12.68 | 161019 |
| 2024-04-29 | 16.50 | $12.73 | 147800 |
| 2024-04-26 | 16.78 | $12.70 | 167500 |
| 2024-04-25 | 17.08 | $12.66 | 217200 |
| 2024-04-24 | 17.17 | $12.80 | 301909 |
| 2024-04-23 | 17.54 | $12.74 | 206046 |
| 2024-04-22 | 17.75 | $12.56 | 158300 |
| 2024-04-19 | 16.89 | $12.47 | 138600 |
| 2024-04-18 | 15.93 | $12.55 | 118900 |
| 2024-04-17 | 15.08 | $12.59 | 132337 |
| 2024-04-16 | 14.30 | $12.62 | 162425 |
| 2024-04-15 | 13.63 | $12.67 | 133239 |
| 2024-04-12 | 13.02 | $12.81 | 157521 |
| 2024-04-11 | 12.83 | $13.00 | 187000 |
| 2024-04-10 | 13.30 | $12.96 | 208800 |
| 2024-04-09 | 13.75 | $13.04 | 141147 |
| 2024-04-08 | 14.42 | $13.06 | 171328 |
| 2024-04-05 | 14.98 | $13.04 | 197816 |
| 2024-04-04 | 15.75 | $13.04 | 143938 |
| 2024-04-03 | 16.42 | $13.16 | 125240 |
| 2024-04-02 | 16.96 | $13.16 | 168418 |
| 2024-04-01 | 17.40 | $13.24 | 400942 |
| 2024-03-28 | 17.30 | $13.23 | 223909 |
| 2024-03-27 | 17.71 | $13.11 | 226300 |
| 2024-03-26 | 18.58 | $13.04 | 225806 |
| 2024-03-25 | 19.35 | $13.07 | 175500 |
| 2024-03-22 | 20.24 | $13.15 | 355706 |
| 2024-03-21 | 21.26 | $13.12 | 312400 |
| 2024-03-20 | 22.16 | $13.08 | 161500 |
| 2024-03-19 | 22.79 | $13.00 | 150114 |
| 2024-03-18 | 23.04 | $12.93 | 131636 |
| 2024-03-15 | 23.54 | $12.88 | 142200 |
| 2024-03-14 | 23.70 | $12.95 | 351200 |
| 2024-03-13 | 24.24 | $13.30 | 161222 |
| 2024-03-12 | 24.19 | $13.33 | 190300 |
| 2024-03-11 | 24.28 | $13.26 | 107843 |
| 2024-03-08 | 24.42 | $13.33 | 125544 |
| 2024-03-07 | 24.27 | $13.31 | 123142 |
| 2024-03-06 | 24.59 | $13.24 | 156400 |
| 2024-03-05 | 25.20 | $13.18 | 200000 |
| 2024-03-04 | 25.83 | $13.26 | 142200 |
| 2024-03-01 | 25.99 | $13.29 | 77991 |
| 2024-02-29 | 26.16 | $13.20 | 208748 |
| 2024-02-28 | 26.53 | $13.21 | 134400 |
| 2024-02-27 | 26.77 | $13.22 | 298827 |
| 2024-02-26 | 27.03 | $13.21 | 255100 |
| 2024-02-23 | 27.09 | $13.29 | 187206 |
| 2024-02-22 | 26.66 | $13.26 | 256300 |
| 2024-02-21 | 26.40 | $13.15 | 120400 |
| 2024-02-20 | 26.53 | $13.16 | 187100 |
| 2024-02-16 | 26.66 | $13.20 | 115800 |
| 2024-02-15 | 26.05 | $13.27 | 123900 |
| 2024-02-14 | 25.25 | $13.22 | 293325 |
| 2024-02-13 | 24.58 | $13.05 | 142033 |
| 2024-02-12 | 24.40 | $13.14 | 159400 |
| 2024-02-09 | 23.51 | $13.10 | 161300 |
| 2024-02-08 | 22.74 | $13.10 | 112300 |
| 2024-02-07 | 22.18 | $13.01 | 292024 |
| 2024-02-06 | 21.68 | $12.97 | 212314 |
| 2024-02-05 | 21.61 | $12.90 | 214100 |
| 2024-02-02 | 22.00 | $12.89 | 185300 |
| 2024-02-01 | 22.41 | $12.90 | 239805 |
| 2024-01-31 | 22.96 | $12.81 | 240431 |
| 2024-01-30 | 23.55 | $12.91 | 194200 |
| 2024-01-29 | 23.25 | $12.98 | 227000 |
| 2024-01-26 | 22.65 | $12.93 | 223911 |
| 2024-01-25 | 22.02 | $12.95 | 222940 |
| 2024-01-24 | 21.40 | $12.87 | 268500 |
| 2024-01-23 | 20.74 | $12.88 | 239826 |
| 2024-01-22 | 20.41 | $12.82 | 175500 |
| 2024-01-19 | 20.06 | $12.84 | 222019 |
| 2024-01-18 | 19.87 | $12.81 | 225200 |
| 2024-01-17 | 19.68 | $12.77 | 166946 |
| 2024-01-16 | 19.61 | $12.80 | 130400 |
| 2024-01-12 | 19.25 | $12.86 | 181127 |
| 2024-01-11 | 18.92 | $12.80 | 343203 |
| 2024-01-10 | 18.50 | $12.94 | 209708 |
| 2024-01-09 | 17.92 | $12.84 | 327823 |
| 2024-01-08 | 17.66 | $12.86 | 149700 |
| 2024-01-05 | 17.26 | $12.73 | 131930 |
| 2024-01-04 | 17.11 | $12.74 | 181136 |
| 2024-01-03 | 17.00 | $12.75 | 254500 |
| 2024-01-02 | 16.88 | $12.82 | 227403 |
| 2023-12-29 | 16.47 | $12.83 | 479734 |
| 2023-12-28 | 15.80 | $12.79 | 236600 |
| 2023-12-27 | 15.48 | $12.76 | 316300 |
| 2023-12-26 | 15.15 | $12.66 | 242442 |
| 2023-12-22 | 15.18 | $12.65 | 218407 |
| 2023-12-21 | 15.21 | $12.64 | 290835 |
| 2023-12-20 | 15.57 | $12.55 | 185500 |
| 2023-12-19 | 15.91 | $12.71 | 396100 |
| 2023-12-18 | 15.56 | $12.70 | 153400 |
| 2023-12-15 | 15.64 | $12.67 | 163700 |
| 2023-12-14 | 15.72 | $12.66 | 227700 |
| 2023-12-13 | 15.81 | $12.90 | 251329 |
| 2023-12-12 | 15.41 | $12.76 | 176200 |
| 2023-12-11 | 15.59 | $12.76 | 198000 |
| 2023-12-08 | 15.72 | $12.74 | 192526 |
| 2023-12-07 | 15.94 | $12.78 | 145826 |
| 2023-12-06 | 16.06 | $12.72 | 229900 |
| 2023-12-05 | 16.20 | $12.75 | 211500 |
| 2023-12-04 | 16.34 | $12.84 | 176927 |
| 2023-12-01 | 16.00 | $12.86 | 162315 |
| 2023-11-30 | 15.65 | $12.77 | 185634 |
| 2023-11-29 | 15.67 | $12.75 | 178200 |
| 2023-11-28 | 15.49 | $12.75 | 183709 |
| 2023-11-27 | 15.55 | $12.72 | 144907 |
| 2023-11-24 | 15.75 | $12.65 | 43540 |
| 2023-11-22 | 16.21 | $12.61 | 135740 |
| 2023-11-21 | 16.81 | $12.56 | 193000 |
| 2023-11-20 | 17.51 | $12.55 | 144600 |
| 2023-11-17 | 18.36 | $12.47 | 376400 |
| 2023-11-16 | 19.30 | $12.50 | 224024 |
| 2023-11-15 | 20.13 | $12.44 | 231955 |
| 2023-11-14 | 21.01 | $12.44 | 213905 |
| 2023-11-13 | 22.10 | $12.31 | 124200 |
| 2023-11-10 | 22.80 | $12.28 | 142100 |
| 2023-11-09 | 23.36 | $12.14 | 174100 |
| 2023-11-08 | 23.90 | $12.24 | 148933 |
| 2023-11-07 | 24.76 | $12.27 | 185500 |
| 2023-11-06 | 25.45 | $12.26 | 158007 |
| 2023-11-03 | 26.24 | $12.40 | 252244 |
| 2023-11-02 | 27.40 | $12.35 | 193900 |
| 2023-11-01 | 28.23 | $12.09 | 266811 |
| 2023-10-31 | 28.01 | $11.92 | 144547 |
| 2023-10-30 | 27.19 | $11.89 | 171800 |
| 2023-10-27 | 26.01 | $11.76 | 205300 |
| 2023-10-26 | 24.77 | $11.83 | 252109 |
| 2023-10-25 | 23.55 | $12.01 | 138728 |
| 2023-10-24 | 22.59 | $12.16 | 170500 |
| 2023-10-23 | 21.83 | $12.08 | 218200 |
| 2023-10-20 | 20.94 | $12.10 | 194100 |
| 2023-10-19 | 20.16 | $12.28 | 158900 |
| 2023-10-18 | 19.87 | $12.43 | 138332 |
| 2023-10-17 | 20.00 | $12.56 | 110623 |
| 2023-10-16 | 20.52 | $12.59 | 126523 |
| 2023-10-13 | 21.08 | $12.52 | 123200 |
| 2023-10-12 | 21.67 | $12.62 | 76320 |
| 2023-10-11 | 22.57 | $12.67 | 133500 |
| 2023-10-10 | 23.55 | $12.68 | 227722 |
| 2023-10-09 | 24.69 | $12.70 | 117600 |
| 2023-10-06 | 25.51 | $12.65 | 185511 |
| 2023-10-05 | 26.09 | $12.49 | 116000 |
| 2023-10-04 | 26.13 | $12.51 | 223400 |
| 2023-10-03 | 26.13 | $12.46 | 246100 |
| 2023-10-02 | 26.34 | $12.63 | 389600 |
| 2023-09-29 | 27.09 | $12.66 | 626210 |
| 2023-09-28 | 26.96 | $12.48 | 317524 |
| 2023-09-27 | 26.23 | $12.41 | 238900 |
| 2023-09-26 | 24.95 | $12.39 | 104419 |
| 2023-09-25 | 23.65 | $12.57 | 147000 |
| 2023-09-22 | 22.66 | $12.56 | 226100 |
| 2023-09-21 | 21.73 | $12.60 | 127500 |
| 2023-09-20 | 20.87 | $12.74 | 191300 |
| 2023-09-19 | 20.32 | $12.70 | 134607 |
| 2023-09-18 | 19.07 | $12.69 | 118600 |
| 2023-09-15 | 17.81 | $12.69 | 240019 |
| 2023-09-14 | 16.49 | $12.89 | 163100 |
| 2023-09-13 | 15.44 | $13.07 | 125447 |
| 2023-09-12 | 15.44 | $13.13 | 93900 |
| 2023-09-11 | 15.72 | $13.17 | 84545 |
| 2023-09-08 | 16.36 | $13.16 | 86910 |
| 2023-09-07 | 16.84 | $13.14 | 102100 |
| 2023-09-06 | 17.28 | $13.21 | 170600 |
| 2023-09-05 | 17.74 | $13.21 | 77500 |
| 2023-09-01 | 18.43 | $13.22 | 82800 |
| 2023-08-31 | 19.31 | $13.22 | 176033 |
| 2023-08-30 | 20.19 | $13.17 | 161800 |
| 2023-08-29 | 20.89 | $13.15 | 133000 |
| 2023-08-28 | 21.25 | $13.04 | 101447 |
| 2023-08-25 | 21.07 | $12.99 | 93514 |
| 2023-08-24 | 20.59 | $12.94 | 109534 |
| 2023-08-23 | 20.09 | $13.09 | 143400 |
| 2023-08-22 | 20.07 | $13.02 | 141507 |
| 2023-08-21 | 20.06 | $13.06 | 95901 |
| 2023-08-18 | 19.69 | $13.00 | 135900 |
| 2023-08-17 | 19.38 | $13.04 | 136244 |
| 2023-08-16 | 19.10 | $13.14 | 187420 |
| 2023-08-15 | 19.33 | $13.23 | 172800 |
| 2023-08-14 | 19.83 | $13.35 | 121011 |
| 2023-08-11 | 20.86 | $13.29 | 79416 |
| 2023-08-10 | 21.89 | $13.32 | 130910 |
| 2023-08-09 | 22.94 | $13.32 | 133448 |
| 2023-08-08 | 24.14 | $13.40 | 102606 |
| 2023-08-07 | 25.29 | $13.36 | 150940 |
| 2023-08-04 | 26.33 | $13.25 | 127300 |
| 2023-08-03 | 27.43 | $13.33 | 181405 |
| 2023-08-02 | 28.60 | $13.42 | 127500 |
| 2023-08-01 | 29.48 | $13.56 | 143530 |
| 2023-07-31 | 29.29 | $13.59 | 87706 |
| 2023-07-28 | 28.76 | $13.59 | 84426 |
| 2023-07-27 | 28.28 | $13.50 | 97200 |
| 2023-07-26 | 27.78 | $13.57 | 100900 |
| 2023-07-25 | 27.38 | $13.57 | 85522 |
| 2023-07-24 | 26.97 | $13.57 | 118000 |
| 2023-07-21 | 26.40 | $13.56 | 194432 |
| 2023-07-20 | 25.79 | $13.52 | 122228 |
| 2023-07-19 | 25.47 | $13.63 | 86200 |
| 2023-07-18 | 24.35 | $13.63 | 110520 |
| 2023-07-17 | 23.34 | $13.56 | 104100 |
| 2023-07-14 | 22.40 | $13.56 | 131441 |
| 2023-07-13 | 21.19 | $13.62 | 115918 |
| 2023-07-12 | 19.91 | $13.59 | 153902 |
| 2023-07-11 | 18.60 | $13.51 | 140614 |
| 2023-07-10 | 17.29 | $13.57 | 191319 |
| 2023-07-07 | 15.99 | $13.45 | 118429 |
| 2023-07-06 | 14.78 | $13.49 | 299726 |
| 2023-07-05 | 13.51 | $13.64 | 521600 |
| 2023-07-03 | 12.17 | $13.40 | 308400 |
| 2023-06-30 | 11.47 | $13.37 | 240500 |
| 2023-06-29 | 10.95 | $13.22 | 163900 |
| 2023-06-28 | 11.39 | $13.14 | 94525 |
| 2023-06-27 | 11.85 | $13.11 | 185100 |
| 2023-06-26 | 12.17 | $13.04 | 152400 |
| 2023-06-23 | 12.44 | $13.11 | 94233 |
| 2023-06-22 | 12.88 | $13.16 | 196600 |
| 2023-06-21 | 13.49 | $13.15 | 116800 |
| 2023-06-20 | 14.13 | $13.14 | 129100 |
| 2023-06-16 | 14.80 | $13.21 | 144617 |
| 2023-06-15 | 15.27 | $13.27 | 180646 |
| 2023-06-14 | 15.57 | $13.25 | 241941 |
| 2023-06-13 | 16.23 | $13.44 | 245800 |
| 2023-06-12 | 15.87 | $13.38 | 167386 |
| 2023-06-09 | 15.65 | $13.35 | 123044 |
| 2023-06-08 | 15.51 | $13.28 | 373700 |
| 2023-06-07 | 15.61 | $13.29 | 414900 |
| 2023-06-06 | 15.43 | $13.48 | 167200 |
| 2023-06-05 | 14.86 | $13.38 | 163305 |
| 2023-06-02 | 14.38 | $13.41 | 145318 |
| 2023-06-01 | 13.87 | $13.29 | 123500 |
| 2023-05-31 | 13.85 | $13.28 | 124238 |
| 2023-05-30 | 13.82 | $13.31 | 124618 |
| 2023-05-26 | 13.68 | $13.32 | 120023 |
| 2023-05-25 | 13.69 | $13.16 | 75345 |
| 2023-05-24 | 14.25 | $13.11 | 110700 |
| 2023-05-23 | 14.85 | $13.18 | 99507 |
| 2023-05-22 | 15.03 | $13.30 | 95436 |
| 2023-05-19 | 14.53 | $13.32 | 99119 |
| 2023-05-18 | 14.05 | $13.27 | 112700 |
| 2023-05-17 | 13.89 | $13.24 | 130900 |
| 2023-05-16 | 13.93 | $13.11 | 85329 |
| 2023-05-15 | 14.23 | $13.19 | 106500 |
| 2023-05-12 | 14.50 | $13.15 | 111700 |
| 2023-05-11 | 14.78 | $13.12 | 93900 |
| 2023-05-10 | 15.20 | $13.10 | 89000 |
| 2023-05-09 | 15.50 | $13.14 | 198514 |
| 2023-05-08 | 15.94 | $13.18 | 126501 |
| 2023-05-05 | 16.12 | $13.21 | 112900 |
| 2023-05-04 | 16.08 | $13.05 | 85800 |
| 2023-05-03 | 16.55 | $13.08 | 89916 |
| 2023-05-02 | 16.71 | $13.14 | 105200 |
| 2023-05-01 | 16.88 | $13.30 | 80925 |
| 2023-04-28 | 16.51 | $13.22 | 119600 |
| 2023-04-27 | 16.14 | $13.20 | 109300 |
| 2023-04-26 | 16.13 | $12.99 | 76505 |
| 2023-04-25 | 16.72 | $13.01 | 95900 |
| 2023-04-24 | 17.33 | $13.16 | 116704 |
| 2023-04-21 | 17.16 | $13.09 | 93123 |
| 2023-04-20 | 16.97 | $13.15 | 90326 |
| 2023-04-19 | 16.72 | $13.17 | 104813 |
| 2023-04-18 | 16.34 | $13.16 | 97900 |
| 2023-04-17 | 16.02 | $13.09 | 136700 |
| 2023-04-14 | 15.90 | $13.11 | 127800 |
| 2023-04-13 | 15.73 | $13.20 | 121637 |
| 2023-04-12 | 15.37 | $13.06 | 125100 |
| 2023-04-11 | 15.13 | $13.10 | 129946 |
| 2023-04-10 | 14.56 | $13.10 | 161800 |
| 2023-04-06 | 14.16 | $13.11 | 143545 |
| 2023-04-05 | 13.69 | $13.12 | 102605 |
| 2023-04-04 | 13.19 | $13.19 | 175000 |
| 2023-04-03 | 12.38 | $13.22 | 408821 |
| 2023-03-31 | 11.51 | $13.09 | 295045 |
| 2023-03-30 | 11.14 | $12.97 | 206200 |
| 2023-03-29 | 11.18 | $12.83 | 129415 |
| 2023-03-28 | 11.75 | $12.73 | 112600 |
| 2023-03-27 | 12.11 | $12.76 | 183600 |
| 2023-03-24 | 12.49 | $12.70 | 144400 |
| 2023-03-23 | 12.65 | $12.74 | 122203 |
| 2023-03-22 | 12.99 | $12.68 | 132934 |
| 2023-03-21 | 13.38 | $12.78 | 129624 |
| 2023-03-20 | 13.88 | $12.70 | 113000 |
| 2023-03-17 | 14.06 | $12.67 | 96728 |
| 2023-03-16 | 14.24 | $12.69 | 150818 |
| 2023-03-15 | 14.19 | $12.65 | 164400 |
| 2023-03-14 | 14.19 | $12.87 | 183300 |
| 2023-03-13 | 14.72 | $12.93 | 286148 |
| 2023-03-10 | 15.28 | $12.84 | 138200 |
| 2023-03-09 | 15.01 | $12.98 | 152347 |
| 2023-03-08 | 15.29 | $13.16 | 131837 |
| 2023-03-07 | 16.07 | $13.13 | 192127 |
| 2023-03-06 | 16.90 | $13.29 | 109800 |
| 2023-03-03 | 17.09 | $13.32 | 144700 |
| 2023-03-02 | 17.33 | $13.27 | 148800 |
| 2023-03-01 | 17.89 | $13.26 | 217100 |
| 2023-02-28 | 18.27 | $13.25 | 134900 |
| 2023-02-27 | 18.87 | $13.18 | 282700 |
| 2023-02-24 | 19.47 | $13.36 | 162000 |
| 2023-02-23 | 19.44 | $13.40 | 130148 |
| 2023-02-22 | 19.41 | $13.34 | 118900 |
| 2023-02-21 | 19.61 | $13.34 | 96900 |
| 2023-02-17 | 19.78 | $13.51 | 90600 |
| 2023-02-16 | 19.37 | $13.51 | 114416 |
| 2023-02-15 | 18.76 | $13.61 | 136826 |
| 2023-02-14 | 18.11 | $13.50 | 150312 |
| 2023-02-13 | 17.64 | $13.54 | 145200 |
| 2023-02-10 | 16.98 | $13.43 | 144000 |
| 2023-02-09 | 16.49 | $13.39 | 165238 |
| 2023-02-08 | 15.98 | $13.42 | 118900 |
| 2023-02-07 | 15.62 | $13.45 | 131800 |
| 2023-02-06 | 15.24 | $13.27 | 157800 |
| 2023-02-03 | 14.96 | $13.43 | 144100 |
| 2023-02-02 | 14.31 | $13.59 | 180800 |
| 2023-02-01 | 13.41 | $13.43 | 185800 |
| 2023-01-31 | 12.74 | $13.31 | 154517 |
| 2023-01-30 | 12.34 | $13.11 | 132133 |
| 2023-01-27 | 12.49 | $13.08 | 155404 |
| 2023-01-26 | 12.61 | $13.13 | 264236 |
| 2023-01-25 | 12.74 | $13.03 | 196624 |
| 2023-01-24 | 13.34 | $13.00 | 222600 |
| 2023-01-23 | 13.98 | $13.08 | 184900 |
| 2023-01-20 | 14.22 | $12.92 | 202844 |
| 2023-01-19 | 14.90 | $12.82 | 162800 |
| 2023-01-18 | 15.61 | $12.97 | 188010 |
| 2023-01-17 | 15.99 | $13.13 | 97100 |
| 2023-01-13 | 15.91 | $13.11 | 183549 |
| 2023-01-12 | 15.89 | $13.09 | 81337 |
| 2023-01-11 | 15.87 | $13.09 | 118500 |
| 2023-01-10 | 15.97 | $12.90 | 173900 |
| 2023-01-09 | 16.48 | $12.90 | 106633 |
| 2023-01-06 | 16.87 | $12.87 | 103629 |
| 2023-01-05 | 17.59 | $12.62 | 129900 |
| 2023-01-04 | 18.12 | $12.65 | 129900 |
| 2023-01-03 | 18.91 | $12.68 | 161416 |
| 2022-12-30 | 19.70 | $12.65 | 522344 |
| 2022-12-29 | 20.52 | $12.49 | 262300 |
| 2022-12-28 | 20.93 | $12.51 | 218400 |
| 2022-12-27 | 21.02 | $12.56 | 220400 |
| 2022-12-23 | 21.11 | $12.58 | 173200 |
| 2022-12-22 | 21.42 | $12.66 | 149536 |
| 2022-12-21 | 21.69 | $12.70 | 169116 |
| 2022-12-20 | 22.27 | $12.63 | 341000 |
| 2022-12-19 | 22.63 | $12.45 | 229402 |
| 2022-12-16 | 22.84 | $12.50 | 208011 |
| 2022-12-15 | 23.22 | $12.74 | 193623 |
| 2022-12-14 | 24.24 | $13.00 | 208401 |
| 2022-12-13 | 25.18 | $13.28 | 173400 |
| 2022-12-12 | 25.00 | $13.30 | 173410 |
| 2022-12-09 | 25.43 | $13.21 | 156300 |
| 2022-12-08 | 25.88 | $13.32 | 192618 |
| 2022-12-07 | 25.97 | $13.27 | 129500 |
| 2022-12-06 | 26.15 | $13.29 | 168331 |
| 2022-12-05 | 26.40 | $13.34 | 170800 |
| 2022-12-02 | 26.39 | $13.61 | 121012 |
| 2022-12-01 | 25.98 | $13.57 | 161200 |
| 2022-11-30 | 25.55 | $13.47 | 424100 |
| 2022-11-29 | 25.10 | $13.57 | 118100 |
| 2022-11-28 | 24.81 | $13.54 | 178628 |
| 2022-11-25 | 24.47 | $13.55 | 105700 |
| 2022-11-23 | 23.83 | $13.61 | 157200 |
| 2022-11-22 | 23.17 | $13.58 | 166900 |
| 2022-11-21 | 22.48 | $13.50 | 122100 |
| 2022-11-18 | 21.92 | $13.55 | 151800 |
| 2022-11-17 | 21.21 | $13.51 | 125800 |
| 2022-11-16 | 20.67 | $13.54 | 154200 |
| 2022-11-15 | 19.89 | $13.56 | 215744 |
| 2022-11-14 | 19.07 | $13.42 | 152600 |
| 2022-11-11 | 18.22 | $13.62 | 120000 |
| 2022-11-10 | 17.19 | $13.67 | 312800 |
| 2022-11-09 | 16.05 | $13.16 | 424837 |
| 2022-11-08 | 15.59 | $13.26 | 153603 |
| 2022-11-07 | 14.98 | $13.13 | 224400 |
| 2022-11-04 | 14.79 | $12.84 | 144400 |
| 2022-11-03 | 15.07 | $12.67 | 139725 |
| 2022-11-02 | 15.74 | $12.68 | 148000 |
| 2022-11-01 | 16.12 | $12.96 | 201114 |
| 2022-10-31 | 16.18 | $12.86 | 152000 |
| 2022-10-28 | 16.47 | $12.75 | 161917 |
| 2022-10-27 | 16.84 | $12.60 | 159700 |
| 2022-10-26 | 17.29 | $12.69 | 214816 |
| 2022-10-25 | 17.82 | $12.63 | 206612 |
| 2022-10-24 | 18.58 | $12.53 | 144800 |
| 2022-10-21 | 19.51 | $12.53 | 166500 |
| 2022-10-20 | 20.38 | $12.38 | 100120 |
| 2022-10-19 | 21.28 | $12.40 | 86139 |
| 2022-10-18 | 22.06 | $12.43 | 200404 |
| 2022-10-17 | 23.02 | $12.28 | 114300 |
| 2022-10-14 | 23.47 | $12.02 | 136300 |
| 2022-10-13 | 23.94 | $12.30 | 196325 |
| 2022-10-12 | 24.13 | $11.97 | 188619 |
| 2022-10-11 | 23.84 | $11.85 | 344438 |
| 2022-10-10 | 23.54 | $12.19 | 171000 |
| 2022-10-07 | 23.49 | $12.16 | 173739 |
| 2022-10-06 | 23.56 | $12.43 | 116100 |
| 2022-10-05 | 24.04 | $12.55 | 142300 |
| 2022-10-04 | 24.54 | $12.67 | 198200 |
| 2022-10-03 | 25.23 | $12.38 | 413045 |
| 2022-09-30 | 25.13 | $11.88 | 267700 |
| 2022-09-29 | 23.96 | $11.93 | 282335 |
| 2022-09-28 | 22.74 | $12.15 | 272900 |
| 2022-09-27 | 21.46 | $11.76 | 190300 |
| 2022-09-26 | 19.84 | $11.87 | 239931 |
| 2022-09-23 | 18.23 | $12.21 | 228418 |
| 2022-09-22 | 16.83 | $12.50 | 186145 |
| 2022-09-21 | 15.87 | $12.71 | 102100 |
| 2022-09-20 | 15.20 | $12.87 | 100800 |
| 2022-09-19 | 14.72 | $13.01 | 272700 |
| 2022-09-16 | 14.37 | $13.12 | 172645 |
| 2022-09-15 | 14.24 | $13.26 | 149030 |
| 2022-09-14 | 14.36 | $13.44 | 161406 |
| 2022-09-13 | 14.58 | $13.43 | 226735 |
| 2022-09-12 | 15.29 | $13.83 | 154340 |
| 2022-09-09 | 15.21 | $13.72 | 96700 |
| 2022-09-08 | 15.44 | $13.52 | 139805 |
| 2022-09-07 | 16.09 | $13.44 | 108518 |
| 2022-09-06 | 16.84 | $13.21 | 99422 |
| 2022-09-02 | 17.19 | $13.29 | 70900 |
| 2022-09-01 | 17.73 | $13.35 | 100600 |
| 2022-08-31 | 17.61 | $13.36 | 157900 |
| 2022-08-30 | 17.77 | $13.37 | 102000 |
| 2022-08-29 | 17.94 | $13.48 | 127406 |
| 2022-08-26 | 18.55 | $13.56 | 246883 |
| 2022-08-25 | 19.39 | $13.87 | 128000 |
| 2022-08-24 | 19.81 | $13.74 | 122026 |
| 2022-08-23 | 20.44 | $13.70 | 129832 |
| 2022-08-22 | 21.21 | $13.61 | 250300 |
| 2022-08-19 | 22.02 | $13.82 | 121400 |
| 2022-08-18 | 22.22 | $13.95 | 174100 |
| 2022-08-17 | 21.94 | $13.87 | 184100 |
| 2022-08-16 | 21.70 | $13.94 | 174300 |
| 2022-08-15 | 21.45 | $13.98 | 144500 |
| 2022-08-12 | 20.87 | $13.96 | 159000 |
| 2022-08-11 | 19.89 | $13.90 | 163600 |
| 2022-08-10 | 18.87 | $13.94 | 150306 |
| 2022-08-09 | 18.00 | $13.75 | 122622 |
| 2022-08-08 | 17.43 | $13.72 | 130100 |
| 2022-08-05 | 16.68 | $13.72 | 233849 |
| 2022-08-04 | 16.09 | $13.69 | 130334 |
| 2022-08-03 | 15.51 | $13.72 | 132600 |
| 2022-08-02 | 14.94 | $13.62 | 397800 |
| 2022-08-01 | 14.40 | $13.61 | 225400 |
| 2022-07-29 | 14.01 | $13.46 | 158500 |
| 2022-07-28 | 13.83 | $13.32 | 287200 |
| 2022-07-27 | 13.93 | $13.26 | 276747 |
| 2022-07-26 | 14.22 | $13.13 | 120700 |
| 2022-07-25 | 14.85 | $13.19 | 171800 |
| 2022-07-22 | 15.38 | $13.19 | 129610 |
| 2022-07-21 | 15.94 | $13.31 | 172133 |
| 2022-07-20 | 16.62 | $13.18 | 112300 |
| 2022-07-19 | 17.47 | $13.16 | 123600 |
| 2022-07-18 | 18.20 | $12.92 | 169731 |
| 2022-07-15 | 18.93 | $13.02 | 146907 |
| 2022-07-14 | 19.46 | $12.75 | 107700 |
| 2022-07-13 | 19.30 | $12.73 | 143700 |
| 2022-07-12 | 19.34 | $12.82 | 167700 |
| 2022-07-11 | 19.58 | $12.85 | 140531 |
| 2022-07-08 | 19.96 | $12.93 | 101400 |
| 2022-07-07 | 20.44 | $12.96 | 240948 |
| 2022-07-06 | 20.94 | $12.85 | 148000 |
| 2022-07-05 | 21.23 | $12.76 | 130844 |
| 2022-07-01 | 21.30 | $12.73 | 379500 |
| 2022-06-30 | 21.31 | $12.37 | 708100 |
| 2022-06-29 | 20.89 | $12.57 | 278341 |
| 2022-06-28 | 20.60 | $12.43 | 228400 |
| 2022-06-27 | 20.31 | $12.51 | 174905 |
| 2022-06-24 | 20.12 | $12.54 | 371400 |
| 2022-06-23 | 19.74 | $12.29 | 403920 |
| 2022-06-22 | 18.92 | $12.27 | 270242 |
| 2022-06-21 | 17.99 | $12.29 | 281714 |
| 2022-06-17 | 17.06 | $12.10 | 258100 |
| 2022-06-16 | 15.71 | $12.10 | 334200 |
| 2022-06-15 | 14.32 | $12.67 | 178000 |
| 2022-06-14 | 13.29 | $12.49 | 231201 |
| 2022-06-13 | 12.04 | $12.90 | 305706 |
| 2022-06-10 | 11.26 | $13.44 | 246627 |
| 2022-06-09 | 11.22 | $13.68 | 302480 |
| 2022-06-08 | 11.76 | $13.85 | 90200 |
| 2022-06-07 | 12.16 | $13.86 | 408613 |
| 2022-06-06 | 12.69 | $13.83 | 83400 |
| 2022-06-03 | 13.04 | $13.76 | 125200 |
| 2022-06-02 | 13.62 | $13.96 | 110517 |
| 2022-06-01 | 14.23 | $13.70 | 167212 |
| 2022-05-31 | 14.87 | $13.72 | 169800 |
| 2022-05-27 | 15.62 | $13.78 | 191600 |
| 2022-05-26 | 16.39 | $13.57 | 177700 |
| 2022-05-25 | 16.80 | $13.31 | 194836 |
| 2022-05-24 | 16.80 | $13.12 | 199747 |
| 2022-05-23 | 16.30 | $13.23 | 124300 |
| 2022-05-20 | 15.88 | $13.09 | 242100 |
| 2022-05-19 | 15.33 | $13.07 | 218618 |
| 2022-05-18 | 14.92 | $13.10 | 185500 |
| 2022-05-17 | 14.57 | $13.56 | 181415 |
| 2022-05-16 | 14.79 | $13.25 | 235338 |
| 2022-05-13 | 14.66 | $13.28 | 239927 |
| 2022-05-12 | 14.45 | $13.02 | 439600 |
| 2022-05-11 | 13.61 | $13.05 | 242948 |
| 2022-05-10 | 13.08 | $13.21 | 230925 |
| 2022-05-09 | 12.66 | $13.17 | 277745 |
| 2022-05-06 | 12.28 | $13.59 | 212300 |
| 2022-05-05 | 12.42 | $13.75 | 256900 |
| 2022-05-04 | 12.82 | $13.97 | 124935 |
| 2022-05-03 | 13.24 | $13.70 | 116834 |
| 2022-05-02 | 13.11 | $13.54 | 312240 |
| 2022-04-29 | 12.60 | $13.59 | 130048 |
| 2022-04-28 | 12.49 | $14.02 | 142300 |
| 2022-04-27 | 12.74 | $13.70 | 130400 |
| 2022-04-26 | 12.42 | $13.69 | 180100 |
| 2022-04-25 | 12.29 | $13.97 | 246200 |
| 2022-04-22 | 12.36 | $14.01 | 170600 |
| 2022-04-21 | 12.82 | $14.16 | 129500 |
| 2022-04-20 | 13.23 | $14.30 | 157000 |
| 2022-04-19 | 13.28 | $14.32 | 133300 |
| 2022-04-18 | 13.59 | $14.11 | 142300 |
| 2022-04-14 | 14.26 | $14.09 | 192600 |
| 2022-04-13 | 14.90 | $14.21 | 137000 |
| 2022-04-12 | 15.68 | $14.07 | 177338 |
| 2022-04-11 | 16.42 | $14.04 | 131924 |
| 2022-04-08 | 17.11 | $14.16 | 121200 |
| 2022-04-07 | 17.98 | $14.30 | 230426 |
| 2022-04-06 | 18.89 | $14.12 | 270900 |
| 2022-04-05 | 19.72 | $14.34 | 248848 |
| 2022-04-04 | 20.44 | $14.41 | 285700 |
| 2022-04-01 | 20.93 | $14.38 | 465717 |
| 2022-03-31 | 21.54 | $14.25 | 383327 |
| 2022-03-30 | 21.95 | $14.29 | 595100 |
| 2022-03-29 | 22.40 | $14.30 | 482520 |
| 2022-03-28 | 22.90 | $13.97 | 782412 |
| 2022-03-25 | 24.08 | $13.76 | 266200 |
| 2022-03-24 | 25.03 | $13.75 | 327746 |
| 2022-03-23 | 26.01 | $13.49 | 324000 |
| 2022-03-22 | 26.61 | $13.61 | 162300 |
| 2022-03-21 | 27.25 | $13.45 | 207822 |
| 2022-03-18 | 27.74 | $13.55 | 170149 |
| 2022-03-17 | 28.24 | $13.44 | 158700 |
| 2022-03-16 | 28.52 | $13.31 | 218745 |
| 2022-03-15 | 28.57 | $13.05 | 141433 |
| 2022-03-14 | 27.93 | $12.78 | 178631 |
| 2022-03-11 | 27.25 | $13.24 | 157300 |
| 2022-03-10 | 27.10 | $13.30 | 195500 |
| 2022-03-09 | 26.68 | $13.41 | 196129 |
| 2022-03-08 | 26.36 | $13.23 | 252746 |
| 2022-03-07 | 25.69 | $13.19 | 251033 |
| 2022-03-04 | 25.08 | $13.60 | 144246 |
| 2022-03-03 | 24.83 | $13.64 | 117940 |
| 2022-03-02 | 24.70 | $13.69 | 190114 |
| 2022-03-01 | 24.48 | $13.55 | 146517 |
| 2022-02-28 | 24.14 | $13.65 | 162700 |
| 2022-02-25 | 23.83 | $13.75 | 235500 |
| 2022-02-24 | 23.52 | $13.41 | 264900 |
| 2022-02-23 | 22.22 | $13.20 | 190900 |
| 2022-02-22 | 21.24 | $13.40 | 211100 |
| 2022-02-18 | 20.44 | $13.67 | 101500 |
| 2022-02-17 | 19.96 | $13.83 | 118100 |
| 2022-02-16 | 19.68 | $14.06 | 125630 |
| 2022-02-15 | 19.53 | $13.94 | 105700 |
| 2022-02-14 | 19.28 | $13.79 | 147211 |
| 2022-02-11 | 18.82 | $13.88 | 223600 |
| 2022-02-10 | 18.50 | $14.22 | 251500 |
| 2022-02-09 | 18.65 | $14.38 | 156627 |
| 2022-02-08 | 18.96 | $14.24 | 144006 |
| 2022-02-07 | 18.89 | $14.12 | 146200 |
| 2022-02-04 | 18.76 | $14.16 | 180400 |
| 2022-02-03 | 18.65 | $14.14 | 188349 |
| 2022-02-02 | 18.63 | $14.41 | 150900 |
| 2022-02-01 | 18.92 | $14.30 | 843343 |
| 2022-01-31 | 19.22 | $14.41 | 146600 |
| 2022-01-28 | 19.19 | $14.18 | 187800 |
| 2022-01-27 | 18.53 | $13.88 | 165000 |
| 2022-01-26 | 17.96 | $14.08 | 123021 |
| 2022-01-25 | 17.39 | $14.02 | 384500 |
| 2022-01-24 | 16.02 | $13.97 | 498534 |
| 2022-01-21 | 14.43 | $14.12 | 218200 |
| 2022-01-20 | 13.84 | $14.67 | 179300 |
| 2022-01-19 | 14.41 | $14.71 | 189100 |
| 2022-01-18 | 15.12 | $14.86 | 176543 |
| 2022-01-14 | 15.50 | $15.04 | 262000 |
| 2022-01-13 | 15.84 | $15.02 | 165000 |
| 2022-01-12 | 15.67 | $15.11 | 183000 |
| 2022-01-11 | 15.58 | $15.01 | 180500 |
| 2022-01-10 | 15.60 | $14.88 | 154900 |
| 2022-01-07 | 16.23 | $14.91 | 165800 |
| 2022-01-06 | 16.40 | $14.97 | 247418 |
| 2022-01-05 | 16.58 | $14.94 | 310800 |
| 2022-01-04 | 17.00 | $14.97 | 164400 |
| 2022-01-03 | 17.44 | $14.87 | 235315 |
| 2021-12-31 | 18.26 | $14.65 | 598424 |
| 2021-12-30 | 19.12 | $15.13 | 156138 |
| 2021-12-29 | 19.00 | $14.98 | 174436 |
| 2021-12-28 | 19.19 | $14.82 | 117500 |
| 2021-12-27 | 19.77 | $14.81 | 93436 |
| 2021-12-23 | 20.31 | $14.78 | 195300 |
| 2021-12-22 | 21.11 | $14.58 | 124500 |
| 2021-12-21 | 21.87 | $14.46 | 117601 |
| 2021-12-20 | 22.38 | $14.29 | 164513 |
| 2021-12-17 | 22.48 | $14.47 | 137730 |
| 2021-12-16 | 22.62 | $14.42 | 109300 |
| 2021-12-15 | 23.06 | $14.51 | 147900 |
| 2021-12-14 | 23.26 | $14.33 | 145442 |
| 2021-12-13 | 22.92 | $14.50 | 230600 |
| 2021-12-10 | 23.29 | $14.61 | 131217 |
| 2021-12-09 | 23.88 | $14.56 | 108800 |
| 2021-12-08 | 24.46 | $14.71 | 162107 |
| 2021-12-07 | 25.44 | $14.60 | 204235 |
| 2021-12-06 | 26.35 | $14.45 | 185011 |
| 2021-12-03 | 26.53 | $14.37 | 152831 |
| 2021-12-02 | 26.71 | $14.49 | 235900 |
| 2021-12-01 | 26.98 | $14.51 | 140931 |
| 2021-11-30 | 27.70 | $14.62 | 134521 |
| 2021-11-29 | 28.93 | $14.78 | 112300 |
| 2021-11-26 | 30.24 | $14.68 | 135600 |
| 2021-11-24 | 31.58 | $14.82 | 168645 |
| 2021-11-23 | 32.12 | $14.84 | 100920 |
| 2021-11-22 | 32.70 | $14.89 | 126222 |
| 2021-11-19 | 32.60 | $14.89 | 109900 |
| 2021-11-18 | 32.66 | $14.92 | 113300 |
| 2021-11-17 | 32.66 | $14.91 | 143410 |
| 2021-11-16 | 32.53 | $14.97 | 114630 |
| 2021-11-15 | 32.65 | $14.95 | 119934 |
| 2021-11-12 | 32.78 | $14.99 | 105800 |
| 2021-11-11 | 32.95 | $14.93 | 117942 |
| 2021-11-10 | 33.36 | $14.92 | 140300 |
| 2021-11-09 | 33.79 | $14.96 | 94943 |
| 2021-11-08 | 33.85 | $14.99 | 120918 |
| 2021-11-05 | 33.63 | $15.03 | 112000 |
| 2021-11-04 | 33.21 | $15.07 | 506301 |
| 2021-11-03 | 32.87 | $15.07 | 107100 |
| 2021-11-02 | 32.59 | $15.00 | 106417 |
| 2021-11-01 | 32.44 | $14.98 | 94000 |
| 2021-10-29 | 32.39 | $14.91 | 102100 |
| 2021-10-28 | 32.36 | $14.92 | 158200 |
| 2021-10-27 | 32.40 | $14.88 | 158605 |
| 2021-10-26 | 32.40 | $14.92 | 108123 |
| 2021-10-25 | 32.42 | $14.85 | 114600 |
| 2021-10-22 | 32.45 | $14.81 | 89700 |
| 2021-10-21 | 32.88 | $14.67 | 113400 |
| 2021-10-20 | 33.42 | $14.78 | 98600 |
| 2021-10-19 | 33.58 | $14.84 | 92700 |
| 2021-10-18 | 33.81 | $14.72 | 123032 |
| 2021-10-15 | 34.34 | $14.62 | 144529 |
| 2021-10-14 | 34.81 | $14.60 | 135439 |
| 2021-10-13 | 35.50 | $14.46 | 82100 |
| 2021-10-12 | 36.52 | $14.41 | 105800 |
| 2021-10-11 | 37.59 | $14.49 | 100800 |
| 2021-10-08 | 38.52 | $14.50 | 141800 |
| 2021-10-07 | 39.54 | $14.52 | 107000 |
| 2021-10-06 | 40.61 | $14.30 | 118206 |
| 2021-10-05 | 42.25 | $14.33 | 111700 |
| 2021-10-04 | 43.83 | $14.28 | 214300 |
| 2021-10-01 | 45.49 | $14.42 | 277300 |
| 2021-09-30 | 47.33 | $14.23 | 310012 |
| 2021-09-29 | 49.26 | $14.34 | 237600 |
| 2021-09-28 | 51.11 | $14.27 | 218829 |
| 2021-09-27 | 53.00 | $14.55 | 142100 |
| 2021-09-24 | 54.29 | $14.56 | 171000 |
| 2021-09-23 | 55.69 | $14.44 | 168141 |
| 2021-09-22 | 57.28 | $14.34 | 149849 |
| 2021-09-21 | 59.16 | $14.26 | 152100 |
| 2021-09-20 | 61.17 | $14.24 | 289600 |
| 2021-09-17 | 63.27 | $14.57 | 138705 |
| 2021-09-16 | 64.18 | $14.62 | 140400 |
| 2021-09-15 | 65.06 | $14.62 | 133023 |
| 2021-09-14 | 65.98 | $14.61 | 117100 |
| 2021-09-13 | 66.84 | $14.86 | 83000 |
| 2021-09-10 | 66.82 | $14.89 | 116200 |
| 2021-09-09 | 66.74 | $14.96 | 151800 |
| 2021-09-08 | 66.47 | $14.97 | 144614 |
| 2021-09-07 | 66.23 | $14.92 | 115427 |
| 2021-09-03 | 65.87 | $14.96 | 85300 |
| 2021-09-02 | 65.51 | $14.95 | 189407 |
| 2021-09-01 | 65.13 | $15.01 | 157600 |
| 2021-08-31 | 64.75 | $14.98 | 123000 |
| 2021-08-30 | 64.37 | $14.90 | 102800 |
| 2021-08-27 | 63.98 | $14.91 | 102241 |
| 2021-08-26 | 63.58 | $14.89 | 143700 |
| 2021-08-25 | 63.16 | $14.95 | 146830 |
| 2021-08-24 | 62.67 | $14.91 | 130600 |
| 2021-08-23 | 62.18 | $14.81 | 135400 |
| 2021-08-20 | 61.68 | $14.73 | 131600 |
| 2021-08-19 | 61.20 | $14.67 | 149100 |
| 2021-08-18 | 60.71 | $14.70 | 170506 |
| 2021-08-17 | 60.01 | $14.77 | 161600 |
| 2021-08-16 | 59.29 | $14.81 | 193300 |
| 2021-08-13 | 58.48 | $14.84 | 147100 |
| 2021-08-12 | 57.54 | $14.92 | 90900 |
| 2021-08-11 | 56.43 | $14.94 | 101549 |
| 2021-08-10 | 55.26 | $14.84 | 92800 |
| 2021-08-09 | 54.04 | $14.80 | 153500 |
| 2021-08-06 | 52.76 | $14.75 | 128029 |
| 2021-08-05 | 51.43 | $14.77 | 371114 |
| 2021-08-04 | 50.02 | $14.50 | 137319 |
| 2021-08-03 | 48.59 | $14.51 | 408900 |
| 2021-08-02 | 47.07 | $14.62 | 91446 |
| 2021-07-30 | 45.26 | $14.61 | 92619 |
| 2021-07-29 | 43.36 | $14.69 | 95505 |
| 2021-07-28 | 41.32 | $14.64 | 104613 |
| 2021-07-27 | 39.17 | $14.56 | 102145 |
| 2021-07-26 | 36.91 | $14.64 | 118300 |
| 2021-07-23 | 34.42 | $14.63 | 138600 |
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